KissMeData/078020/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	160632	57	100.00	KOSDAQ		금융	N	N	N	N		N	4155	70	2	1.71	145497575	35279	89.13	4080	4165	4040	5310	2860	4085	4123.82	0.62	0	-3312	4198	4141	4093	4036	3988	4170	4065	2774	1225	5000	2850	5	1	55481190	2305	10.18	0.31	12	0.06	408.00	13272.00	5930	20220928	-29.93	3665	20230726	13.37	5480	-24.18	20230202	3665	13.37	20230726	6190	-32.88	20220927	3665	13.37	20230726	0.27	N	078020	5000	2774 억		345264	N	N	0	N	00	N
3	20230927	150636	57	100.00	KOSDAQ		금융	N	N	N	N		N	4135	50	2	1.22	121824440	29560	74.68	4080	4165	4040	5310	2860	4085	4121.26	0.62	0	-3260	4198	4141	4093	4036	3988	4170	4065	2774	1225	5000	2850	5	1	55481190	2294	10.13	0.31	12	0.05	408.00	13272.00	5930	20220928	-30.27	3665	20230726	12.82	5480	-24.54	20230202	3665	12.82	20230726	6190	-33.20	20220927	3665	12.82	20230726	0.27	N	078020	5000	2774 억		345264	N	N	0	N	00	N
4	20230927	140637	57	100.00	KOSDAQ		금융	N	N	N	N		N	4160	75	2	1.84	95345290	23160	58.51	4080	4165	4040	5310	2860	4085	4116.81	0.62	0	-2747	4198	4141	4093	4036	3988	4170	4065	2774	1225	5000	2850	5	1	55481190	2308	10.20	0.31	12	0.04	408.00	13272.00	5930	20220928	-29.85	3665	20230726	13.51	5480	-24.09	20230202	3665	13.51	20230726	6190	-32.79	20220927	3665	13.51	20230726	0.27	N	078020	5000	2774 억		345264	N	N	0	N	00	N
5	20230927	130629	57	100.00	KOSDAQ		금융	N	N	N	N		N	4150	65	2	1.59	89580660	21772	55.00	4080	4160	4040	5310	2860	4085	4114.49	0.62	0	-2356	4198	4141	4093	4036	3988	4170	4065	2774	1225	5000	2850	5	1	55481190	2302	10.17	0.31	12	0.04	408.00	13272.00	5930	20220928	-30.02	3665	20230726	13.23	5480	-24.27	20230202	3665	13.23	20230726	6190	-32.96	20220927	3665	13.23	20230726	0.27	N	078020	5000	2774 억		345264	N	N	0	N	00	N
6	20230927	120629	57	100.00	KOSDAQ		금융	N	N	N	N		N	4120	35	2	0.86	67712185	16483	41.64	4080	4160	4040	5310	2860	4085	4108.00	0.62	0	-2356	4198	4141	4093	4036	3988	4170	4065	2774	1225	5000	2850	5	1	55481190	2286	10.10	0.31	12	0.03	408.00	13272.00	5930	20220928	-30.52	3665	20230726	12.41	5480	-24.82	20230202	3665	12.41	20230726	6190	-33.44	20220927	3665	12.41	20230726	0.27	N	078020	5000	2774 억		345264	N	N	0	N	00	N
7	20230927	110635	57	100.00	KOSDAQ		금융	N	N	N	N		N	4120	35	2	0.86	60918325	14834	37.48	4080	4160	4040	5310	2860	4085	4106.67	0.62	0	-2269	4198	4141	4093	4036	3988	4170	4065	2774	1225	5000	2850	5	1	55481190	2286	10.10	0.31	12	0.03	408.00	13272.00	5930	20220928	-30.52	3665	20230726	12.41	5480	-24.82	20230202	3665	12.41	20230726	6190	-33.44	20220927	3665	12.41	20230726	0.27	N	078020	5000	2774 억		345264	N	N	0	N	00	N
8	20230927	100630	57	100.00	KOSDAQ		금융	N	N	N	N		N	4125	40	2	0.98	49733130	12117	30.61	4080	4160	4040	5310	2860	4085	4104.41	0.62	0	-2073	4198	4141	4093	4036	3988	4170	4065	2774	1225	5000	2850	5	1	55481190	2289	10.11	0.31	12	0.02	408.00	13272.00	5930	20220928	-30.44	3665	20230726	12.55	5480	-24.73	20230202	3665	12.55	20230726	6190	-33.36	20220927	3665	12.55	20230726	0.27	N	078020	5000	2774 억		345264	N	N	0	N	00	N
9	20230927	090640	57	100.00	KOSDAQ		금융	N	N	N	N		N	4080	-5	5	-0.12	3744035	920	2.32	4080	4080	4055	5310	2860	4085	4069.60	0.62	0	295	4198	4141	4093	4036	3988	4170	4065	2774	1225	5000	2850	5	1	55481190	2264	10.00	0.31	12	0.00	408.00	13272.00	5930	20220928	-31.20	3665	20230726	11.32	5480	-25.55	20230202	3665	11.32	20230726	6190	-34.09	20220927	3665	11.32	20230726	0.27	N	078020	5000	2774 억		345264	N	N	0	N	00	N
10	20230926	160629	57	100.00	KOSDAQ		금융	N	N	N	N		N	4085	15	2	0.37	160778215	39475	58.18	4070	4150	4045	5290	2850	4070	4072.91	0.62	0	-946	4256	4162	4106	4012	3956	4135	3985	2774	1220	5000	2840	5	1	55481190	2266	10.01	0.31	12	0.07	408.00	13272.00	6190	20220927	-34.01	3665	20230726	11.46	5480	-25.46	20230202	3665	11.46	20230726	6300	-35.16	20220926	3665	11.46	20230726	0.28	N	078020	5000	2774 억		346210	N	N	0	N	00	N
11	20230926	150630	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	0	3	0.00	151652260	37232	54.87	4070	4150	4045	5290	2850	4070	4073.17	0.62	0	-641	4256	4162	4106	4012	3956	4135	3985	2774	1220	5000	2840	5	1	55481190	2258	9.98	0.31	12	0.07	408.00	13272.00	6190	20220927	-34.25	3665	20230726	11.05	5480	-25.73	20230202	3665	11.05	20230726	6300	-35.40	20220926	3665	11.05	20230726	0.28	N	078020	5000	2774 억		346210	N	N	0	N	00	N
12	20230926	140624	57	100.00	KOSDAQ		금융	N	N	N	N		N	4055	-15	5	-0.37	141602300	34763	51.23	4070	4150	4045	5290	2850	4070	4073.36	0.62	0	-29	4256	4162	4106	4012	3956	4135	3985	2774	1220	5000	2840	5	1	55481190	2250	9.94	0.31	12	0.06	408.00	13272.00	6190	20220927	-34.49	3665	20230726	10.64	5480	-26.00	20230202	3665	10.64	20230726	6300	-35.63	20220926	3665	10.64	20230726	0.28	N	078020	5000	2774 억		346210	N	N	0	N	00	N
13	20230926	130628	57	100.00	KOSDAQ		금융	N	N	N	N		N	4055	-15	5	-0.37	123325305	30256	44.59	4070	4150	4045	5290	2850	4070	4076.06	0.62	0	-84	4256	4162	4106	4012	3956	4135	3985	2774	1220	5000	2840	5	1	55481190	2250	9.94	0.31	12	0.05	408.00	13272.00	6190	20220927	-34.49	3665	20230726	10.64	5480	-26.00	20230202	3665	10.64	20230726	6300	-35.63	20220926	3665	10.64	20230726	0.28	N	078020	5000	2774 억		346210	N	N	0	N	00	N
14	20230926	120629	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	-25	5	-0.61	120603105	29584	43.60	4070	4150	4045	5290	2850	4070	4076.63	0.62	0	-205	4256	4162	4106	4012	3956	4135	3985	2774	1220	5000	2840	5	1	55481190	2244	9.91	0.30	12	0.05	408.00	13272.00	6190	20220927	-34.65	3665	20230726	10.37	5480	-26.19	20230202	3665	10.37	20230726	6300	-35.79	20220926	3665	10.37	20230726	0.28	N	078020	5000	2774 억		346210	N	N	0	N	00	N
15	20230926	110629	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	-20	5	-0.49	104891560	25703	37.88	4070	4150	4050	5290	2850	4070	4080.91	0.62	0	-374	4256	4162	4106	4012	3956	4135	3985	2774	1220	5000	2840	5	1	55481190	2247	9.93	0.31	12	0.05	408.00	13272.00	6190	20220927	-34.57	3665	20230726	10.50	5480	-26.09	20230202	3665	10.50	20230726	6300	-35.71	20220926	3665	10.50	20230726	0.28	N	078020	5000	2774 억		346210	N	N	0	N	00	N
16	20230926	100627	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	-10	5	-0.25	78625420	19238	28.35	4070	4150	4055	5290	2850	4070	4086.99	0.62	0	-345	4256	4162	4106	4012	3956	4135	3985	2774	1220	5000	2840	5	1	55481190	2253	9.95	0.31	12	0.03	408.00	13272.00	6190	20220927	-34.41	3665	20230726	10.78	5480	-25.91	20230202	3665	10.78	20230726	6300	-35.56	20220926	3665	10.78	20230726	0.28	N	078020	5000	2774 억		346210	N	N	0	N	00	N
17	20230926	090628	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	20	2	0.49	11140865	2731	4.02	4070	4110	4055	5290	2850	4070	4079.41	0.62	0	936	4256	4162	4106	4012	3956	4135	3985	2774	1220	5000	2840	5	1	55481190	2269	10.02	0.31	12	0.00	408.00	13272.00	6190	20220927	-33.93	3665	20230726	11.60	5480	-25.36	20230202	3665	11.60	20230726	6300	-35.08	20220926	3665	11.60	20230726	0.28	N	078020	5000	2774 억		346210	N	N	0	N	00	N
18	20230925	160628	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	-130	5	-3.10	278282845	67853	102.60	4185	4200	4050	5460	2940	4200	4101.16	0.62	0	3311	4350	4275	4225	4150	4100	4250	4125	2774	1260	5000	2940	5	1	55481190	2258	9.98	0.31	12	0.12	408.00	13272.00	6300	20220926	-35.40	3665	20230726	11.05	5480	-25.73	20230202	3665	11.05	20230726	6300	-35.40	20220926	3665	11.05	20230726	0.25	N	078020	5000	2774 억		343128	N	N	0	N	00	N
19	20230925	150631	57	100.00	KOSDAQ		금융	N	N	N	N		N	4080	-120	5	-2.86	238761865	58154	87.93	4185	4200	4050	5460	2940	4200	4105.57	0.62	0	3252	4350	4275	4225	4150	4100	4250	4125	2774	1260	5000	2940	5	1	55481190	2264	10.00	0.31	12	0.10	408.00	13272.00	6300	20220926	-35.24	3665	20230726	11.32	5480	-25.55	20230202	3665	11.32	20230726	6300	-35.24	20220926	3665	11.32	20230726	0.25	N	078020	5000	2774 억		343128	N	N	0	N	00	N
20	20230925	140619	57	100.00	KOSDAQ		금융	N	N	N	N		N	4080	-120	5	-2.86	211126845	51381	77.69	4185	4200	4050	5460	2940	4200	4108.92	0.62	0	3953	4350	4275	4225	4150	4100	4250	4125	2774	1260	5000	2940	5	1	55481190	2264	10.00	0.31	12	0.09	408.00	13272.00	6300	20220926	-35.24	3665	20230726	11.32	5480	-25.55	20230202	3665	11.32	20230726	6300	-35.24	20220926	3665	11.32	20230726	0.25	N	078020	5000	2774 억		343128	N	N	0	N	00	N
21	20230925	130624	57	100.00	KOSDAQ		금융	N	N	N	N		N	4100	-100	5	-2.38	180519295	43897	66.38	4185	4200	4050	5460	2940	4200	4112.20	0.62	0	4674	4350	4275	4225	4150	4100	4250	4125	2774	1260	5000	2940	5	1	55481190	2275	10.05	0.31	12	0.08	408.00	13272.00	6300	20220926	-34.92	3665	20230726	11.87	5480	-25.18	20230202	3665	11.87	20230726	6300	-34.92	20220926	3665	11.87	20230726	0.25	N	078020	5000	2774 억		343128	N	N	0	N	00	N
22	20230925	120629	57	100.00	KOSDAQ		금융	N	N	N	N		N	4115	-85	5	-2.02	161371790	39234	59.33	4185	4200	4050	5460	2940	4200	4112.90	0.62	0	5077	4350	4275	4225	4150	4100	4250	4125	2774	1260	5000	2940	5	1	55481190	2283	10.09	0.31	12	0.07	408.00	13272.00	6300	20220926	-34.68	3665	20230726	12.28	5480	-24.91	20230202	3665	12.28	20230726	6300	-34.68	20220926	3665	12.28	20230726	0.25	N	078020	5000	2774 억		343128	N	N	0	N	00	N
23	20230925	110624	57	100.00	KOSDAQ		금융	N	N	N	N		N	4115	-85	5	-2.02	148715130	36158	54.67	4185	4200	4050	5460	2940	4200	4112.76	0.62	0	5368	4350	4275	4225	4150	4100	4250	4125	2774	1260	5000	2940	5	1	55481190	2283	10.09	0.31	12	0.07	408.00	13272.00	6300	20220926	-34.68	3665	20230726	12.28	5480	-24.91	20230202	3665	12.28	20230726	6300	-34.68	20220926	3665	12.28	20230726	0.25	N	078020	5000	2774 억		343128	N	N	0	N	00	N
24	20230925	100627	57	100.00	KOSDAQ		금융	N	N	N	N		N	4135	-65	5	-1.55	126516560	30762	46.52	4185	4200	4050	5460	2940	4200	4112.56	0.62	0	5654	4350	4275	4225	4150	4100	4250	4125	2774	1260	5000	2940	5	1	55481190	2294	10.13	0.31	12	0.06	408.00	13272.00	6300	20220926	-34.37	3665	20230726	12.82	5480	-24.54	20230202	3665	12.82	20230726	6300	-34.37	20220926	3665	12.82	20230726	0.25	N	078020	5000	2774 억		343128	N	N	0	N	00	N
25	20230925	090624	57	100.00	KOSDAQ		금융	N	N	N	N		N	4105	-95	5	-2.26	48514655	11781	17.81	4185	4185	4100	5460	2940	4200	4117.55	0.62	0	1260	4350	4275	4225	4150	4100	4250	4125	2774	1260	5000	2940	5	1	55481190	2278	10.06	0.31	12	0.02	408.00	13272.00	6300	20220926	-34.84	3665	20230726	12.01	5480	-25.09	20230202	3665	12.01	20230726	6300	-34.84	20220926	3665	12.01	20230726	0.25	N	078020	5000	2774 억		343128	N	N	0	N	00	N
26	20230922	160646	57	100.00	KOSDAQ		금융	N	N	N	N		N	4200	-100	5	-2.33	263712665	62364	7.20	4300	4300	4175	5590	3010	4300	4228.77	0.64	0	-8863	4870	4585	4265	3980	3660	4727	4122	2774	1290	5000	3010	5	1	55481190	2330	10.29	0.32	12	0.11	408.00	13272.00	6420	20220923	-34.58	3665	20230726	14.60	5480	-23.36	20230202	3665	14.60	20230726	6530	-35.68	20220922	3665	14.60	20230726	0.24	N	078020	5000	2774 억		356217	N	N	0	N	00	N
27	20230922	150642	57	100.00	KOSDAQ		금융	N	N	N	N		N	4225	-75	5	-1.74	242130685	57217	6.61	4300	4300	4175	5590	3010	4300	4231.80	0.64	0	-8555	4870	4585	4265	3980	3660	4727	4122	2774	1290	5000	3010	5	1	55481190	2344	10.36	0.32	12	0.10	408.00	13272.00	6420	20220923	-34.19	3665	20230726	15.28	5480	-22.90	20230202	3665	15.28	20230726	6530	-35.30	20220922	3665	15.28	20230726	0.24	N	078020	5000	2774 억		356217	N	N	0	N	00	N
28	20230922	140643	57	100.00	KOSDAQ		금융	N	N	N	N		N	4220	-80	5	-1.86	203412670	47987	5.54	4300	4300	4195	5590	3010	4300	4238.91	0.64	0	-6193	4870	4585	4265	3980	3660	4727	4122	2774	1290	5000	3010	5	1	55481190	2341	10.34	0.32	12	0.09	408.00	13272.00	6420	20220923	-34.27	3665	20230726	15.14	5480	-22.99	20230202	3665	15.14	20230726	6530	-35.38	20220922	3665	15.14	20230726	0.24	N	078020	5000	2774 억		356217	N	N	0	N	00	N
29	20230922	130603	57	100.00	KOSDAQ		금융	N	N	N	N		N	4220	-80	5	-1.86	177317360	41800	4.83	4300	4300	4195	5590	3010	4300	4242.04	0.64	0	-4096	4870	4585	4265	3980	3660	4727	4122	2774	1290	5000	3010	5	1	55481190	2341	10.34	0.32	12	0.08	408.00	13272.00	6420	20220923	-34.27	3665	20230726	15.14	5480	-22.99	20230202	3665	15.14	20230726	6530	-35.38	20220922	3665	15.14	20230726	0.24	N	078020	5000	2774 억		356217	N	N	0	N	00	N
30	20230922	120602	57	100.00	KOSDAQ		금융	N	N	N	N		N	4235	-65	5	-1.51	159697010	37633	4.35	4300	4300	4195	5590	3010	4300	4243.54	0.64	0	-3566	4870	4585	4265	3980	3660	4727	4122	2774	1290	5000	3010	5	1	55481190	2350	10.38	0.32	12	0.07	408.00	13272.00	6420	20220923	-34.03	3665	20230726	15.55	5480	-22.72	20230202	3665	15.55	20230726	6530	-35.15	20220922	3665	15.55	20230726	0.24	N	078020	5000	2774 억		356217	N	N	0	N	00	N
31	20230922	110558	57	100.00	KOSDAQ		금융	N	N	N	N		N	4230	-70	5	-1.63	130499385	30735	3.55	4300	4300	4195	5590	3010	4300	4245.95	0.64	0	-2231	4870	4585	4265	3980	3660	4727	4122	2774	1290	5000	3010	5	1	55481190	2347	10.37	0.32	12	0.06	408.00	13272.00	6420	20220923	-34.11	3665	20230726	15.42	5480	-22.81	20230202	3665	15.42	20230726	6530	-35.22	20220922	3665	15.42	20230726	0.24	N	078020	5000	2774 억		356217	N	N	0	N	00	N
32	20230922	100600	57	100.00	KOSDAQ		금융	N	N	N	N		N	4230	-70	5	-1.63	96660155	22748	2.63	4300	4300	4195	5590	3010	4300	4249.17	0.64	0	-1645	4870	4585	4265	3980	3660	4727	4122	2774	1290	5000	3010	5	1	55481190	2347	10.37	0.32	12	0.04	408.00	13272.00	6420	20220923	-34.11	3665	20230726	15.42	5480	-22.81	20230202	3665	15.42	20230726	6530	-35.22	20220922	3665	15.42	20230726	0.24	N	078020	5000	2774 억		356217	N	N	0	N	00	N
33	20230922	090555	57	100.00	KOSDAQ		금융	N	N	N	N		N	4220	-80	5	-1.86	38771990	9142	1.06	4300	4300	4195	5590	3010	4300	4241.08	0.64	0	-536	4870	4585	4265	3980	3660	4727	4122	2774	1290	5000	3010	5	1	55481190	2341	10.34	0.32	12	0.02	408.00	13272.00	6420	20220923	-34.27	3665	20230726	15.14	5480	-22.99	20230202	3665	15.14	20230726	6530	-35.38	20220922	3665	15.14	20230726	0.24	N	078020	5000	2774 억		356217	N	N	0	N	00	N
34	20230921	160602	57	100.00	KOSDAQ		금융	N	N	N	N		N	4300	340	2	8.59	3779163890	862619	4146.81	3960	4550	3945	5140	2775	3960	4381.11	0.71	0	-34676	4056	4007	3971	3922	3886	4032	3947	2774	1180	5000	2770	5	1	55481190	2386	10.54	0.32	12	1.55	408.00	13272.00	6530	20220922	-34.15	3665	20230726	17.33	5480	-21.53	20230202	3665	17.33	20230726	6570	-34.55	20220921	3665	17.33	20230726	0.25	N	078020	5000	2774 억		391856	N	N	0	N	00	N
35	20230921	150553	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	325	2	8.21	3678482675	839132	4033.90	3960	4550	3945	5140	2775	3960	4383.68	0.71	0	-35393	4056	4007	3971	3922	3886	4032	3947	2774	1180	5000	2770	5	1	55481190	2377	10.50	0.32	12	1.51	408.00	13272.00	6530	20220922	-34.38	3665	20230726	16.92	5480	-21.81	20230202	3665	16.92	20230726	6570	-34.78	20220921	3665	16.92	20230726	0.25	N	078020	5000	2774 억		391856	N	N	0	N	00	N
36	20230921	140559	57	100.00	KOSDAQ		금융	N	N	N	N		N	4290	330	2	8.33	3649795930	832413	4001.60	3960	4550	3945	5140	2775	3960	4384.60	0.71	0	-34700	4056	4007	3971	3922	3886	4032	3947	2774	1180	5000	2770	5	1	55481190	2380	10.51	0.32	12	1.50	408.00	13272.00	6530	20220922	-34.30	3665	20230726	17.05	5480	-21.72	20230202	3665	17.05	20230726	6570	-34.70	20220921	3665	17.05	20230726	0.25	N	078020	5000	2774 억		391856	N	N	0	N	00	N
37	20230921	130552	57	100.00	KOSDAQ		금융	N	N	N	N		N	4235	275	2	6.94	3561910345	811723	3902.14	3960	4550	3945	5140	2775	3960	4388.09	0.71	0	-39074	4056	4007	3971	3922	3886	4032	3947	2774	1180	5000	2770	5	1	55481190	2350	10.38	0.32	12	1.46	408.00	13272.00	6530	20220922	-35.15	3665	20230726	15.55	5480	-22.72	20230202	3665	15.55	20230726	6570	-35.54	20220921	3665	15.55	20230726	0.25	N	078020	5000	2774 억		391856	N	N	0	N	00	N
38	20230921	120547	57	100.00	KOSDAQ		금융	N	N	N	N		N	4340	380	2	9.60	3297263115	750696	3608.77	3960	4550	3945	5140	2775	3960	4392.27	0.71	0	-35511	4056	4007	3971	3922	3886	4032	3947	2774	1180	5000	2770	5	1	55481190	2408	10.64	0.33	12	1.35	408.00	13272.00	6530	20220922	-33.54	3665	20230726	18.42	5480	-20.80	20230202	3665	18.42	20230726	6570	-33.94	20220921	3665	18.42	20230726	0.25	N	078020	5000	2774 억		391856	N	N	0	N	00	N
39	20230921	110602	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	325	2	8.21	3172009040	721771	3469.72	3960	4550	3945	5140	2775	3960	4394.76	0.71	0	-35758	4056	4007	3971	3922	3886	4032	3947	2774	1180	5000	2770	5	1	55481190	2377	10.50	0.32	12	1.30	408.00	13272.00	6530	20220922	-34.38	3665	20230726	16.92	5480	-21.81	20230202	3665	16.92	20230726	6570	-34.78	20220921	3665	16.92	20230726	0.25	N	078020	5000	2774 억		391856	N	N	0	N	00	N
40	20230921	100553	57	100.00	KOSDAQ		금융	N	N	N	N		N	4255	295	2	7.45	2918109370	662142	3183.07	3960	4550	3945	5140	2775	3960	4407.07	0.71	0	-34023	4056	4007	3971	3922	3886	4032	3947	2774	1180	5000	2770	5	1	55481190	2361	10.43	0.32	12	1.19	408.00	13272.00	6530	20220922	-34.84	3665	20230726	16.10	5480	-22.35	20230202	3665	16.10	20230726	6570	-35.24	20220921	3665	16.10	20230726	0.25	N	078020	5000	2774 억		391856	N	N	0	N	00	N
41	20230921	090559	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	0	3	0.00	1912080	483	2.32	3960	3960	3950	5140	2775	3960	3958.76	0.71	0	-62	4056	4007	3971	3922	3886	4032	3947	2774	1180	5000	2770	5	1	55481190	2197	9.71	0.30	12	0.00	408.00	13272.00	6530	20220922	-39.36	3665	20230726	8.05	5480	-27.74	20230202	3665	8.05	20230726	6570	-39.73	20220921	3665	8.05	20230726	0.25	N	078020	5000	2774 억		391856	N	N	0	N	00	N
42	20230920	160558	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-75	5	-1.86	82291785	20707	61.69	3935	4020	3935	5240	2825	4035	3974.12	0.70	0	1234	4198	4116	4023	3941	3848	4157	3982	2774	1205	5000	2820	5	1	55481190	2197	9.71	0.30	12	0.04	408.00	13272.00	6570	20220921	-39.73	3665	20230726	8.05	5480	-27.74	20230202	3665	8.05	20230726	6570	-39.73	20220921	3665	8.05	20230726	0.26	N	078020	5000	2774 억		390434	N	N	0	N	00	N
43	20230920	150545	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	-55	5	-1.36	76191520	19169	57.10	3935	4020	3935	5240	2825	4035	3974.73	0.70	0	2119	4198	4116	4023	3941	3848	4157	3982	2774	1205	5000	2820	5	1	55481190	2208	9.75	0.30	12	0.03	408.00	13272.00	6570	20220921	-39.42	3665	20230726	8.59	5480	-27.37	20230202	3665	8.59	20230726	6570	-39.42	20220921	3665	8.59	20230726	0.26	N	078020	5000	2774 억		390434	N	N	0	N	00	N
44	20230920	140552	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-45	5	-1.12	59163290	14888	44.35	3935	4020	3935	5240	2825	4035	3973.89	0.70	0	2513	4198	4116	4023	3941	3848	4157	3982	2774	1205	5000	2820	5	1	55481190	2214	9.78	0.30	12	0.03	408.00	13272.00	6570	20220921	-39.27	3665	20230726	8.87	5480	-27.19	20230202	3665	8.87	20230726	6570	-39.27	20220921	3665	8.87	20230726	0.26	N	078020	5000	2774 억		390434	N	N	0	N	00	N
45	20230920	130547	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	-35	5	-0.87	54845585	13808	41.13	3935	4020	3935	5240	2825	4035	3972.02	0.70	0	1887	4198	4116	4023	3941	3848	4157	3982	2774	1205	5000	2820	5	1	55481190	2219	9.80	0.30	12	0.02	408.00	13272.00	6570	20220921	-39.12	3665	20230726	9.14	5480	-27.01	20230202	3665	9.14	20230726	6570	-39.12	20220921	3665	9.14	20230726	0.26	N	078020	5000	2774 억		390434	N	N	0	N	00	N
46	20230920	120545	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-45	5	-1.12	46184780	11640	34.68	3935	4020	3935	5240	2825	4035	3967.76	0.70	0	1921	4198	4116	4023	3941	3848	4157	3982	2774	1205	5000	2820	5	1	55481190	2214	9.78	0.30	12	0.02	408.00	13272.00	6570	20220921	-39.27	3665	20230726	8.87	5480	-27.19	20230202	3665	8.87	20230726	6570	-39.27	20220921	3665	8.87	20230726	0.26	N	078020	5000	2774 억		390434	N	N	0	N	00	N
47	20230920	110551	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-45	5	-1.12	40748560	10276	30.61	3935	4020	3935	5240	2825	4035	3965.41	0.70	0	2300	4198	4116	4023	3941	3848	4157	3982	2774	1205	5000	2820	5	1	55481190	2214	9.78	0.30	12	0.02	408.00	13272.00	6570	20220921	-39.27	3665	20230726	8.87	5480	-27.19	20230202	3665	8.87	20230726	6570	-39.27	20220921	3665	8.87	20230726	0.26	N	078020	5000	2774 억		390434	N	N	0	N	00	N
48	20230920	100541	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	-30	5	-0.74	36977620	9331	27.80	3935	4020	3935	5240	2825	4035	3962.88	0.70	0	2305	4198	4116	4023	3941	3848	4157	3982	2774	1205	5000	2820	5	1	55481190	2222	9.82	0.30	12	0.02	408.00	13272.00	6570	20220921	-39.04	3665	20230726	9.28	5480	-26.92	20230202	3665	9.28	20230726	6570	-39.04	20220921	3665	9.28	20230726	0.26	N	078020	5000	2774 억		390434	N	N	0	N	00	N
49	20230920	090548	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-45	5	-1.12	24883685	6305	18.78	3935	3995	3935	5240	2825	4035	3946.66	0.70	0	1310	4198	4116	4023	3941	3848	4157	3982	2774	1205	5000	2820	5	1	55481190	2214	9.78	0.30	12	0.01	408.00	13272.00	6570	20220921	-39.27	3665	20230726	8.87	5480	-27.19	20230202	3665	8.87	20230726	6570	-39.27	20220921	3665	8.87	20230726	0.26	N	078020	5000	2774 억		390434	N	N	0	N	00	N
50	20230919	160546	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	105	2	2.67	135779850	33542	53.00	3930	4105	3930	5100	2755	3930	4048.17	0.71	0	-2501	4300	4115	3995	3810	3690	4207	3902	2774	1170	5000	2750	5	1	55481190	2239	9.89	0.30	12	0.06	408.00	13272.00	6570	20220921	-38.58	3665	20230726	10.10	5480	-26.37	20230202	3665	10.10	20230726	6570	-38.58	20220921	3665	10.10	20230726	0.27	N	078020	5000	2774 억		393871	N	N	0	N	00	N
51	20230919	150545	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	80	2	2.04	127763070	31552	49.86	3930	4105	3930	5100	2755	3930	4049.29	0.71	0	-3530	4300	4115	3995	3810	3690	4207	3902	2774	1170	5000	2750	5	1	55481190	2225	9.83	0.30	12	0.06	408.00	13272.00	6570	20220921	-38.96	3665	20230726	9.41	5480	-26.82	20230202	3665	9.41	20230726	6570	-38.96	20220921	3665	9.41	20230726	0.27	N	078020	5000	2774 억		393871	N	N	0	N	00	N
52	20230919	140542	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	85	2	2.16	123247550	30426	48.08	3930	4105	3930	5100	2755	3930	4050.73	0.71	0	-3788	4300	4115	3995	3810	3690	4207	3902	2774	1170	5000	2750	5	1	55481190	2228	9.84	0.30	12	0.05	408.00	13272.00	6570	20220921	-38.89	3665	20230726	9.55	5480	-26.73	20230202	3665	9.55	20230726	6570	-38.89	20220921	3665	9.55	20230726	0.27	N	078020	5000	2774 억		393871	N	N	0	N	00	N
53	20230919	130534	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	75	2	1.91	116082510	28640	45.26	3930	4105	3930	5100	2755	3930	4053.16	0.71	0	-4400	4300	4115	3995	3810	3690	4207	3902	2774	1170	5000	2750	5	1	55481190	2222	9.82	0.30	12	0.05	408.00	13272.00	6570	20220921	-39.04	3665	20230726	9.28	5480	-26.92	20230202	3665	9.28	20230726	6570	-39.04	20220921	3665	9.28	20230726	0.27	N	078020	5000	2774 억		393871	N	N	0	N	00	N
54	20230919	120550	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	95	2	2.42	111876355	27591	43.60	3930	4105	3930	5100	2755	3930	4054.81	0.71	0	-5023	4300	4115	3995	3810	3690	4207	3902	2774	1170	5000	2750	5	1	55481190	2233	9.87	0.30	12	0.05	408.00	13272.00	6570	20220921	-38.74	3665	20230726	9.82	5480	-26.55	20230202	3665	9.82	20230726	6570	-38.74	20220921	3665	9.82	20230726	0.27	N	078020	5000	2774 억		393871	N	N	0	N	00	N
55	20230919	110550	57	100.00	KOSDAQ		금융	N	N	N	N		N	4080	150	2	3.82	108425040	26739	42.25	3930	4105	3930	5100	2755	3930	4054.94	0.71	0	-5174	4300	4115	3995	3810	3690	4207	3902	2774	1170	5000	2750	5	1	55481190	2264	10.00	0.31	12	0.05	408.00	13272.00	6570	20220921	-37.90	3665	20230726	11.32	5480	-25.55	20230202	3665	11.32	20230726	6570	-37.90	20220921	3665	11.32	20230726	0.27	N	078020	5000	2774 억		393871	N	N	0	N	00	N
56	20230919	100547	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	110	2	2.80	54861735	13617	21.52	3930	4100	3930	5100	2755	3930	4028.91	0.71	0	-1790	4300	4115	3995	3810	3690	4207	3902	2774	1170	5000	2750	5	1	55481190	2241	9.90	0.30	12	0.02	408.00	13272.00	6570	20220921	-38.51	3665	20230726	10.23	5480	-26.28	20230202	3665	10.23	20230726	6570	-38.51	20220921	3665	10.23	20230726	0.27	N	078020	5000	2774 억		393871	N	N	0	N	00	N
57	20230919	090543	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	50	2	1.27	2744905	696	1.10	3930	4025	3930	5100	2755	3930	3943.83	0.71	0	123	4300	4115	3995	3810	3690	4207	3902	2774	1170	5000	2750	5	1	55481190	2208	9.75	0.30	12	0.00	408.00	13272.00	6570	20220921	-39.42	3665	20230726	8.59	5480	-27.37	20230202	3665	8.59	20230726	6570	-39.42	20220921	3665	8.59	20230726	0.27	N	078020	5000	2774 억		393871	N	N	0	N	00	N
58	20230918	160547	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	15	2	0.38	251592525	63274	304.70	3915	4180	3875	5080	2745	3915	3976.24	0.73	0	-8416	3951	3932	3911	3892	3871	3942	3902	2774	1165	5000	2740	5	1	55481190	2180	9.63	0.30	12	0.11	408.00	13272.00	6570	20220921	-40.18	3665	20230726	7.23	5480	-28.28	20230202	3665	7.23	20230726	6570	-40.18	20220921	3665	7.23	20230726	0.25	N	078020	5000	2774 억		403404	N	N	0	N	00	N
59	20230918	150543	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	85	2	2.17	237493400	59702	287.50	3915	4180	3875	5080	2745	3915	3977.98	0.73	0	-8647	3951	3932	3911	3892	3871	3942	3902	2774	1165	5000	2740	5	1	55481190	2219	9.80	0.30	12	0.11	408.00	13272.00	6570	20220921	-39.12	3665	20230726	9.14	5480	-27.01	20230202	3665	9.14	20230726	6570	-39.12	20220921	3665	9.14	20230726	0.25	N	078020	5000	2774 억		403404	N	N	0	N	00	N
60	20230918	140558	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	45	2	1.15	119104620	30256	145.70	3915	3960	3875	5080	2745	3915	3936.56	0.73	0	-7871	3951	3932	3911	3892	3871	3942	3902	2774	1165	5000	2740	5	1	55481190	2197	9.71	0.30	12	0.05	408.00	13272.00	6570	20220921	-39.73	3665	20230726	8.05	5480	-27.74	20230202	3665	8.05	20230726	6570	-39.73	20220921	3665	8.05	20230726	0.25	N	078020	5000	2774 억		403404	N	N	0	N	00	N
61	20230918	130545	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	10	2	0.26	18657035	4760	22.92	3915	3940	3910	5080	2745	3915	3919.55	0.73	0	621	3951	3932	3911	3892	3871	3942	3902	2774	1165	5000	2740	5	1	55481190	2178	9.62	0.30	12	0.01	408.00	13272.00	6570	20220921	-40.26	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	6570	-40.26	20220921	3665	7.09	20230726	0.25	N	078020	5000	2774 억		403404	N	N	0	N	00	N
62	20230918	120545	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	10	2	0.26	17633790	4499	21.67	3915	3940	3910	5080	2745	3915	3919.49	0.73	0	621	3951	3932	3911	3892	3871	3942	3902	2774	1165	5000	2740	5	1	55481190	2178	9.62	0.30	12	0.01	408.00	13272.00	6570	20220921	-40.26	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	6570	-40.26	20220921	3665	7.09	20230726	0.25	N	078020	5000	2774 억		403404	N	N	0	N	00	N
63	20230918	110543	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	0	3	0.00	12278815	3132	15.08	3915	3940	3910	5080	2745	3915	3920.44	0.73	0	552	3951	3932	3911	3892	3871	3942	3902	2774	1165	5000	2740	5	1	55481190	2172	9.60	0.29	12	0.01	408.00	13272.00	6570	20220921	-40.41	3665	20230726	6.82	5480	-28.56	20230202	3665	6.82	20230726	6570	-40.41	20220921	3665	6.82	20230726	0.25	N	078020	5000	2774 억		403404	N	N	0	N	00	N
64	20230918	100539	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	10	2	0.26	3867170	986	4.75	3915	3940	3910	5080	2745	3915	3922.08	0.73	0	165	3951	3932	3911	3892	3871	3942	3902	2774	1165	5000	2740	5	1	55481190	2178	9.62	0.30	12	0.00	408.00	13272.00	6570	20220921	-40.26	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	6570	-40.26	20220921	3665	7.09	20230726	0.25	N	078020	5000	2774 억		403404	N	N	0	N	00	N
65	20230918	090535	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	15	2	0.38	1577940	403	1.94	3915	3930	3915	5080	2745	3915	3915.48	0.73	0	58	3951	3932	3911	3892	3871	3942	3902	2774	1165	5000	2740	5	1	55481190	2180	9.63	0.30	12	0.00	408.00	13272.00	6570	20220921	-40.18	3665	20230726	7.23	5480	-28.28	20230202	3665	7.23	20230726	6570	-40.18	20220921	3665	7.23	20230726	0.25	N	078020	5000	2774 억		403404	N	N	0	N	00	N
66	20230915	160542	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3915	30	2	0.77	81362375	20766	26.77	3900	3930	3890	5050	2720	3885	3918.06	0.72	0	3229	3991	3937	3911	3857	3831	3925	3845	2774	1165	5000	2710	5	1	55481190	2172	9.60	0.29	12	0.04	408.00	13272.00	6570	20220921	-40.41	3665	20230726	6.82	5480	-28.56	20230202	3665	6.82	20230726	6570	-40.41	20220921	3665	6.82	20230726	0.25	N	078020	5000	2774 억		400304	N	N	23	N	00	N
67	20230915	150543	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3925	40	2	1.03	68888270	17580	22.66	3900	3930	3890	5050	2720	3885	3918.56	0.72	0	3156	3991	3937	3911	3857	3831	3925	3845	2774	1165	5000	2710	5	1	55481190	2178	9.62	0.30	12	0.03	408.00	13272.00	6570	20220921	-40.26	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	6570	-40.26	20220921	3665	7.09	20230726	0.25	N	078020	5000	2774 억		400304	N	N	23	N	00	N
68	20230915	140540	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3920	35	2	0.90	53929475	13765	17.75	3900	3930	3890	5050	2720	3885	3917.87	0.72	0	1858	3991	3937	3911	3857	3831	3925	3845	2774	1165	5000	2710	5	1	55481190	2175	9.61	0.30	12	0.02	408.00	13272.00	6570	20220921	-40.33	3665	20230726	6.96	5480	-28.47	20230202	3665	6.96	20230726	6570	-40.33	20220921	3665	6.96	20230726	0.25	N	078020	5000	2774 억		400304	N	N	23	N	00	N
69	20230915	130538	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3920	35	2	0.90	48203180	12306	15.86	3900	3930	3890	5050	2720	3885	3917.05	0.72	0	1337	3991	3937	3911	3857	3831	3925	3845	2774	1165	5000	2710	5	1	55481190	2175	9.61	0.30	12	0.02	408.00	13272.00	6570	20220921	-40.33	3665	20230726	6.96	5480	-28.47	20230202	3665	6.96	20230726	6570	-40.33	20220921	3665	6.96	20230726	0.25	N	078020	5000	2774 억		400304	N	N	23	N	00	N
70	20230915	120543	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3920	35	2	0.90	36357220	9288	11.97	3900	3920	3890	5050	2720	3885	3914.43	0.72	0	1115	3991	3937	3911	3857	3831	3925	3845	2774	1165	5000	2710	5	1	55481190	2175	9.61	0.30	12	0.02	408.00	13272.00	6570	20220921	-40.33	3665	20230726	6.96	5480	-28.47	20230202	3665	6.96	20230726	6570	-40.33	20220921	3665	6.96	20230726	0.25	N	078020	5000	2774 억		400304	N	N	23	N	00	N
71	20230915	110547	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3910	25	2	0.64	23555950	6020	7.76	3900	3920	3890	5050	2720	3885	3912.95	0.72	0	122	3991	3937	3911	3857	3831	3925	3845	2774	1165	5000	2710	5	1	55481190	2169	9.58	0.29	12	0.01	408.00	13272.00	6570	20220921	-40.49	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	6570	-40.49	20220921	3665	6.68	20230726	0.25	N	078020	5000	2774 억		400304	N	N	23	N	00	N
72	20230915	100543	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3905	20	2	0.51	20415425	5216	6.72	3900	3920	3890	5050	2720	3885	3914.00	0.72	0	-110	3991	3937	3911	3857	3831	3925	3845	2774	1165	5000	2710	5	1	55481190	2167	9.57	0.29	12	0.01	408.00	13272.00	6570	20220921	-40.56	3665	20230726	6.55	5480	-28.74	20230202	3665	6.55	20230726	6570	-40.56	20220921	3665	6.55	20230726	0.25	N	078020	5000	2774 억		400304	N	N	23	N	00	N
73	20230915	090535	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3915	30	2	0.77	1135000	291	0.38	3900	3915	3900	5050	2720	3885	3900.34	0.72	0	9	3991	3937	3911	3857	3831	3925	3845	2774	1165	5000	2710	5	1	55481190	2172	9.60	0.29	12	0.00	408.00	13272.00	6570	20220921	-40.41	3665	20230726	6.82	5480	-28.56	20230202	3665	6.82	20230726	6570	-40.41	20220921	3665	6.82	20230726	0.25	N	078020	5000	2774 억		400304	N	N	23	N	00	N
74	20230914	160540	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	-50	5	-1.27	302675350	77544	696.27	3940	3965	3885	5110	2755	3935	3903.27	0.72	0	-13761	4001	3967	3946	3912	3891	3957	3902	2774	1175	5000	2750	5	1	55481190	2155	9.52	0.29	12	0.14	408.00	13272.00	6570	20220921	-40.87	3665	20230726	6.00	5480	-29.11	20230202	3665	6.00	20230726	6570	-40.87	20220921	3665	6.00	20230726	0.25	N	078020	5000	2774 억		397367	N	N	23	N	00	N
75	20230914	150530	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	-25	5	-0.64	170696480	43630	391.76	3940	3965	3885	5110	2755	3935	3912.36	0.72	0	-7322	4001	3967	3946	3912	3891	3957	3902	2774	1175	5000	2750	5	1	55481190	2169	9.58	0.29	12	0.08	408.00	13272.00	6570	20220921	-40.49	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	6570	-40.49	20220921	3665	6.68	20230726	0.25	N	078020	5000	2774 억		397367	N	N	108	N	00	N
76	20230914	140536	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	10	2	0.25	30545835	7751	69.60	3940	3965	3930	5110	2755	3935	3940.89	0.72	0	991	4001	3967	3946	3912	3891	3957	3902	2774	1175	5000	2750	5	1	55481190	2189	9.67	0.30	12	0.01	408.00	13272.00	6570	20220921	-39.95	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	6570	-39.95	20220921	3665	7.64	20230726	0.25	N	078020	5000	2774 억		397367	N	N	108	N	00	N
77	20230914	130525	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	10	2	0.25	27363185	6944	62.35	3940	3965	3930	5110	2755	3935	3940.55	0.72	0	412	4001	3967	3946	3912	3891	3957	3902	2774	1175	5000	2750	5	1	55481190	2189	9.67	0.30	12	0.01	408.00	13272.00	6570	20220921	-39.95	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	6570	-39.95	20220921	3665	7.64	20230726	0.25	N	078020	5000	2774 억		397367	N	N	108	N	00	N
78	20230914	120535	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	5	2	0.13	10914530	2766	24.84	3940	3965	3935	5110	2755	3935	3945.96	0.72	0	322	4001	3967	3946	3912	3891	3957	3902	2774	1175	5000	2750	5	1	55481190	2186	9.66	0.30	12	0.00	408.00	13272.00	6570	20220921	-40.03	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	6570	-40.03	20220921	3665	7.50	20230726	0.25	N	078020	5000	2774 억		397367	N	N	108	N	00	N
79	20230914	110530	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	15	2	0.38	7990800	2024	18.17	3940	3965	3935	5110	2755	3935	3948.02	0.72	0	189	4001	3967	3946	3912	3891	3957	3902	2774	1175	5000	2750	5	1	55481190	2192	9.68	0.30	12	0.00	408.00	13272.00	6570	20220921	-39.88	3665	20230726	7.78	5480	-27.92	20230202	3665	7.78	20230726	6570	-39.88	20220921	3665	7.78	20230726	0.25	N	078020	5000	2774 억		397367	N	N	108	N	00	N
80	20230914	100526	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	25	2	0.64	3894270	987	8.86	3940	3965	3935	5110	2755	3935	3945.56	0.72	0	-145	4001	3967	3946	3912	3891	3957	3902	2774	1175	5000	2750	5	1	55481190	2197	9.71	0.30	12	0.00	408.00	13272.00	6570	20220921	-39.73	3665	20230726	8.05	5480	-27.74	20230202	3665	8.05	20230726	6570	-39.73	20220921	3665	8.05	20230726	0.25	N	078020	5000	2774 억		397367	N	N	108	N	00	N
81	20230914	090536	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	15	2	0.38	15770	4	0.04	3940	3950	3940	5110	2755	3935	3942.50	0.72	0	0	4001	3967	3946	3912	3891	3957	3902	2774	1175	5000	2750	5	1	55481190	2192	9.68	0.30	12	0.00	408.00	13272.00	6570	20220921	-39.88	3665	20230726	7.78	5480	-27.92	20230202	3665	7.78	20230726	6570	-39.88	20220921	3665	7.78	20230726	0.25	N	078020	5000	2774 억		397367	N	N	108	N	00	N
82	20230913	160539	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-25	5	-0.63	43936740	11137	77.27	3980	3980	3925	5140	2775	3960	3945.11	0.72	0	-1488	4023	3991	3958	3926	3893	3975	3910	2774	1180	5000	2770	5	1	55481190	2183	9.64	0.30	12	0.02	408.00	13272.00	6570	20220921	-40.11	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	6590	-40.29	20220913	3665	7.37	20230726	0.25	N	078020	5000	2774 억		401875	N	N	108	N	00	N
83	20230913	150533	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-25	5	-0.63	42365795	10738	74.50	3980	3980	3925	5140	2775	3960	3945.41	0.72	0	-1478	4023	3991	3958	3926	3893	3975	3910	2774	1180	5000	2770	5	1	55481190	2183	9.64	0.30	12	0.02	408.00	13272.00	6570	20220921	-40.11	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	6590	-40.29	20220913	3665	7.37	20230726	0.25	N	078020	5000	2774 억		401875	N	N	19	N	00	N
84	20230913	140536	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	-15	5	-0.38	35846505	9085	63.03	3980	3980	3925	5140	2775	3960	3945.68	0.72	0	-1480	4023	3991	3958	3926	3893	3975	3910	2774	1180	5000	2770	5	1	55481190	2189	9.67	0.30	12	0.02	408.00	13272.00	6570	20220921	-39.95	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	6590	-40.14	20220913	3665	7.64	20230726	0.25	N	078020	5000	2774 억		401875	N	N	19	N	00	N
85	20230913	130523	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-25	5	-0.63	30552600	7740	53.70	3980	3980	3925	5140	2775	3960	3947.36	0.72	0	-1468	4023	3991	3958	3926	3893	3975	3910	2774	1180	5000	2770	5	1	55481190	2183	9.64	0.30	12	0.01	408.00	13272.00	6570	20220921	-40.11	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	6590	-40.29	20220913	3665	7.37	20230726	0.25	N	078020	5000	2774 억		401875	N	N	19	N	00	N
86	20230913	120535	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	-15	5	-0.38	21203330	5367	37.23	3980	3980	3925	5140	2775	3960	3950.69	0.72	0	-875	4023	3991	3958	3926	3893	3975	3910	2774	1180	5000	2770	5	1	55481190	2189	9.67	0.30	12	0.01	408.00	13272.00	6570	20220921	-39.95	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	6590	-40.14	20220913	3665	7.64	20230726	0.25	N	078020	5000	2774 억		401875	N	N	19	N	00	N
87	20230913	110534	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-20	5	-0.51	20567785	5206	36.12	3980	3980	3925	5140	2775	3960	3950.78	0.72	0	-854	4023	3991	3958	3926	3893	3975	3910	2774	1180	5000	2770	5	1	55481190	2186	9.66	0.30	12	0.01	408.00	13272.00	6570	20220921	-40.03	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	6590	-40.21	20220913	3665	7.50	20230726	0.25	N	078020	5000	2774 억		401875	N	N	19	N	00	N
88	20230913	100527	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	0	3	0.00	19280225	4879	33.85	3980	3980	3925	5140	2775	3960	3951.68	0.72	0	-827	4023	3991	3958	3926	3893	3975	3910	2774	1180	5000	2770	5	1	55481190	2197	9.71	0.30	12	0.01	408.00	13272.00	6570	20220921	-39.73	3665	20230726	8.05	5480	-27.74	20230202	3665	8.05	20230726	6590	-39.91	20220913	3665	8.05	20230726	0.25	N	078020	5000	2774 억		401875	N	N	19	N	00	N
89	20230913	090525	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	-35	5	-0.88	1088900	277	1.92	3980	3980	3925	5140	2775	3960	3931.05	0.72	0	-5	4023	3991	3958	3926	3893	3975	3910	2774	1180	5000	2770	5	1	55481190	2178	9.62	0.30	12	0.00	408.00	13272.00	6570	20220921	-40.26	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	6590	-40.44	20220913	3665	7.09	20230726	0.25	N	078020	5000	2774 억		401875	N	N	19	N	00	N
90	20230912	160520	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	15	2	0.38	56883190	14414	141.49	3990	3990	3925	5120	2765	3945	3946.38	0.73	0	-1581	3968	3956	3943	3931	3918	3962	3937	2774	1175	5000	2760	5	1	55481190	2197	9.71	0.30	12	0.03	408.00	13272.00	6590	20220913	-39.91	3665	20230726	8.05	5480	-27.74	20230202	3665	8.05	20230726	6590	-39.91	20220913	3665	8.05	20230726	0.25	N	078020	5000	2774 억		405471	N	N	19	N	00	N
91	20230912	150529	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	5	2	0.13	55093860	13962	137.06	3990	3990	3925	5120	2765	3945	3945.99	0.73	0	-1819	3968	3956	3943	3931	3918	3962	3937	2774	1175	5000	2760	5	1	55481190	2192	9.68	0.30	12	0.03	408.00	13272.00	6590	20220913	-40.06	3665	20230726	7.78	5480	-27.92	20230202	3665	7.78	20230726	6590	-40.06	20220913	3665	7.78	20230726	0.25	N	078020	5000	2774 억		405471	N	N	25	N	00	N
92	20230912	140528	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	-20	5	-0.51	33362320	8462	83.07	3990	3990	3925	5120	2765	3945	3942.60	0.73	0	-2174	3968	3956	3943	3931	3918	3962	3937	2774	1175	5000	2760	5	1	55481190	2178	9.62	0.30	12	0.02	408.00	13272.00	6590	20220913	-40.44	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	6590	-40.44	20220913	3665	7.09	20230726	0.25	N	078020	5000	2774 억		405471	N	N	25	N	00	N
93	20230912	130522	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-5	5	-0.13	19369005	4905	48.15	3990	3990	3935	5120	2765	3945	3948.83	0.73	0	128	3968	3956	3943	3931	3918	3962	3937	2774	1175	5000	2760	5	1	55481190	2186	9.66	0.30	12	0.01	408.00	13272.00	6590	20220913	-40.21	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	6590	-40.21	20220913	3665	7.50	20230726	0.25	N	078020	5000	2774 억		405471	N	N	25	N	00	N
94	20230912	120518	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	5	2	0.13	15193695	3846	37.75	3990	3990	3935	5120	2765	3945	3950.52	0.73	0	560	3968	3956	3943	3931	3918	3962	3937	2774	1175	5000	2760	5	1	55481190	2192	9.68	0.30	12	0.01	408.00	13272.00	6590	20220913	-40.06	3665	20230726	7.78	5480	-27.92	20230202	3665	7.78	20230726	6590	-40.06	20220913	3665	7.78	20230726	0.25	N	078020	5000	2774 억		405471	N	N	25	N	00	N
95	20230912	110524	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	5	2	0.13	8063280	2036	19.99	3990	3990	3945	5120	2765	3945	3960.35	0.73	0	839	3968	3956	3943	3931	3918	3962	3937	2774	1175	5000	2760	5	1	55481190	2192	9.68	0.30	12	0.00	408.00	13272.00	6590	20220913	-40.06	3665	20230726	7.78	5480	-27.92	20230202	3665	7.78	20230726	6590	-40.06	20220913	3665	7.78	20230726	0.25	N	078020	5000	2774 억		405471	N	N	25	N	00	N
96	20230912	100521	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	5	2	0.13	7676185	1938	19.02	3990	3990	3945	5120	2765	3945	3960.88	0.73	0	839	3968	3956	3943	3931	3918	3962	3937	2774	1175	5000	2760	5	1	55481190	2192	9.68	0.30	12	0.00	408.00	13272.00	6590	20220913	-40.06	3665	20230726	7.78	5480	-27.92	20230202	3665	7.78	20230726	6590	-40.06	20220913	3665	7.78	20230726	0.25	N	078020	5000	2774 억		405471	N	N	25	N	00	N
97	20230912	090532	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	25	2	0.63	1316885	331	3.25	3990	3990	3970	5120	2765	3945	3978.50	0.73	0	91	3968	3956	3943	3931	3918	3962	3937	2774	1175	5000	2760	5	1	55481190	2203	9.73	0.30	12	0.00	408.00	13272.00	6590	20220913	-39.76	3665	20230726	8.32	5480	-27.55	20230202	3665	8.32	20230726	6590	-39.76	20220913	3665	8.32	20230726	0.25	N	078020	5000	2774 억		405471	N	N	25	N	00	N
98	20230911	160518	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	15	2	0.38	39705235	10061	44.34	3930	3955	3930	5100	2755	3930	3946.45	0.73	0	855	3950	3940	3920	3910	3890	3945	3915	2774	1170	5000	2750	5	1	55481190	2189	9.67	0.30	12	0.02	408.00	13272.00	6590	20220913	-40.14	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	6590	-40.14	20220913	3665	7.64	20230726	0.25	N	078020	5000	2774 억		405618	N	N	25	N	00	N
99	20230911	150527	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	20	2	0.51	38265455	9696	42.73	3930	3955	3930	5100	2755	3930	3946.52	0.73	0	850	3950	3940	3920	3910	3890	3945	3915	2774	1170	5000	2750	5	1	55481190	2192	9.68	0.30	12	0.02	408.00	13272.00	6590	20220913	-40.06	3665	20230726	7.78	5480	-27.92	20230202	3665	7.78	20230726	6590	-40.06	20220913	3665	7.78	20230726	0.25	N	078020	5000	2774 억		405618	N	N	61	N	00	N
100	20230911	140533	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	25	2	0.64	36339730	9208	40.58	3930	3955	3930	5100	2755	3930	3946.54	0.73	0	579	3950	3940	3920	3910	3890	3945	3915	2774	1170	5000	2750	5	1	55481190	2194	9.69	0.30	12	0.02	408.00	13272.00	6590	20220913	-39.98	3665	20230726	7.91	5480	-27.83	20230202	3665	7.91	20230726	6590	-39.98	20220913	3665	7.91	20230726	0.25	N	078020	5000	2774 억		405618	N	N	61	N	00	N
101	20230911	130513	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	25	2	0.64	30659375	7771	34.25	3930	3955	3930	5100	2755	3930	3945.36	0.73	0	-172	3950	3940	3920	3910	3890	3945	3915	2774	1170	5000	2750	5	1	55481190	2194	9.69	0.30	12	0.01	408.00	13272.00	6590	20220913	-39.98	3665	20230726	7.91	5480	-27.83	20230202	3665	7.91	20230726	6590	-39.98	20220913	3665	7.91	20230726	0.25	N	078020	5000	2774 억		405618	N	N	61	N	00	N
102	20230911	120520	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	10	2	0.25	23851085	6048	26.66	3930	3955	3930	5100	2755	3930	3943.63	0.73	0	15	3950	3940	3920	3910	3890	3945	3915	2774	1170	5000	2750	5	1	55481190	2186	9.66	0.30	12	0.01	408.00	13272.00	6590	20220913	-40.21	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	6590	-40.21	20220913	3665	7.50	20230726	0.25	N	078020	5000	2774 억		405618	N	N	61	N	00	N
103	20230911	110509	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	20	2	0.51	14907595	3778	16.65	3930	3955	3930	5100	2755	3930	3945.90	0.73	0	174	3950	3940	3920	3910	3890	3945	3915	2774	1170	5000	2750	5	1	55481190	2192	9.68	0.30	12	0.01	408.00	13272.00	6590	20220913	-40.06	3665	20230726	7.78	5480	-27.92	20230202	3665	7.78	20230726	6590	-40.06	20220913	3665	7.78	20230726	0.25	N	078020	5000	2774 억		405618	N	N	61	N	00	N
104	20230911	100513	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	15	2	0.38	8458250	2143	9.45	3930	3955	3930	5100	2755	3930	3946.92	0.73	0	141	3950	3940	3920	3910	3890	3945	3915	2774	1170	5000	2750	5	1	55481190	2189	9.67	0.30	12	0.00	408.00	13272.00	6590	20220913	-40.14	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	6590	-40.14	20220913	3665	7.64	20230726	0.25	N	078020	5000	2774 억		405618	N	N	61	N	00	N
105	20230911	090511	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	10	2	0.25	279540	71	0.31	3930	3940	3930	5100	2755	3930	3937.18	0.73	0	-27	3950	3940	3920	3910	3890	3945	3915	2774	1170	5000	2750	5	1	55481190	2186	9.66	0.30	12	0.00	408.00	13272.00	6590	20220913	-40.21	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	6590	-40.21	20220913	3665	7.50	20230726	0.25	N	078020	5000	2774 억		405618	N	N	61	N	00	N
106	20230908	160520	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	15	2	0.38	88725660	22683	153.73	3915	3930	3900	5080	2745	3915	3911.54	0.73	0	2306	3951	3932	3911	3892	3871	3922	3882	2774	1165	5000	2740	5	1	55481190	2180	9.63	0.30	12	0.04	408.00	13272.00	6950	20220907	-43.45	3665	20230726	7.23	5480	-28.28	20230202	3665	7.23	20230726	6590	-40.36	20220913	3665	7.23	20230726	0.25	N	078020	5000	2774 억		404009	N	N	61	N	00	N
107	20230908	150522	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	5	2	0.13	78863375	20170	136.70	3915	3925	3900	5080	2745	3915	3909.93	0.73	0	839	3951	3932	3911	3892	3871	3922	3882	2774	1165	5000	2740	5	1	55481190	2175	9.61	0.30	12	0.04	408.00	13272.00	6950	20220907	-43.60	3665	20230726	6.96	5480	-28.47	20230202	3665	6.96	20230726	6590	-40.52	20220913	3665	6.96	20230726	0.25	N	078020	5000	2774 억		404009	N	N	12	N	00	N
108	20230908	140521	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	0	3	0.00	64054510	16383	111.03	3915	3925	3900	5080	2745	3915	3909.82	0.73	0	-386	3951	3932	3911	3892	3871	3922	3882	2774	1165	5000	2740	5	1	55481190	2172	9.60	0.29	12	0.03	408.00	13272.00	6950	20220907	-43.67	3665	20230726	6.82	5480	-28.56	20230202	3665	6.82	20230726	6590	-40.59	20220913	3665	6.82	20230726	0.25	N	078020	5000	2774 억		404009	N	N	12	N	00	N
109	20230908	130525	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	0	3	0.00	59089735	15112	102.42	3915	3925	3900	5080	2745	3915	3910.12	0.73	0	-542	3951	3932	3911	3892	3871	3922	3882	2774	1165	5000	2740	5	1	55481190	2172	9.60	0.29	12	0.03	408.00	13272.00	6950	20220907	-43.67	3665	20230726	6.82	5480	-28.56	20230202	3665	6.82	20230726	6590	-40.59	20220913	3665	6.82	20230726	0.25	N	078020	5000	2774 억		404009	N	N	12	N	00	N
110	20230908	120532	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	10	2	0.26	50451700	12901	87.43	3915	3925	3900	5080	2745	3915	3910.68	0.73	0	-494	3951	3932	3911	3892	3871	3922	3882	2774	1165	5000	2740	5	1	55481190	2178	9.62	0.30	12	0.02	408.00	13272.00	6950	20220907	-43.53	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	6590	-40.44	20220913	3665	7.09	20230726	0.25	N	078020	5000	2774 억		404009	N	N	12	N	00	N
111	20230908	110526	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	-10	5	-0.26	43643795	11163	75.66	3915	3920	3900	5080	2745	3915	3909.68	0.73	0	-500	3951	3932	3911	3892	3871	3922	3882	2774	1165	5000	2740	5	1	55481190	2167	9.57	0.29	12	0.02	408.00	13272.00	6950	20220907	-43.81	3665	20230726	6.55	5480	-28.74	20230202	3665	6.55	20230726	6590	-40.74	20220913	3665	6.55	20230726	0.25	N	078020	5000	2774 억		404009	N	N	12	N	00	N
112	20230908	100522	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	-15	5	-0.38	5756910	1473	9.98	3915	3915	3900	5080	2745	3915	3908.29	0.73	0	-582	3951	3932	3911	3892	3871	3922	3882	2774	1165	5000	2740	5	1	55481190	2164	9.56	0.29	12	0.00	408.00	13272.00	6950	20220907	-43.88	3665	20230726	6.41	5480	-28.83	20230202	3665	6.41	20230726	6590	-40.82	20220913	3665	6.41	20230726	0.25	N	078020	5000	2774 억		404009	N	N	12	N	00	N
113	20230908	090526	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	0	3	0.00	1712845	439	2.98	3915	3915	3900	5080	2745	3915	3901.70	0.73	0	-390	3951	3932	3911	3892	3871	3922	3882	2774	1165	5000	2740	5	1	55481190	2172	9.60	0.29	12	0.00	408.00	13272.00	6950	20220907	-43.67	3665	20230726	6.82	5480	-28.56	20230202	3665	6.82	20230726	6590	-40.59	20220913	3665	6.82	20230726	0.25	N	078020	5000	2774 억		404009	N	N	12	N	00	N
114	20230907	160517	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	-20	5	-0.51	57176850	14629	84.54	3930	3930	3890	5110	2755	3935	3908.39	0.74	0	-3783	3988	3961	3933	3906	3878	3975	3920	2774	1175	5000	2750	5	1	55481190	2172	9.60	0.29	12	0.03	408.00	13272.00	6950	20220907	-43.67	3665	20230726	6.82	5480	-28.56	20230202	3665	6.82	20230726	6950	-43.67	20220907	3665	6.82	20230726	0.25	N	078020	5000	2774 억		407884	N	N	12	N	00	N
115	20230907	150521	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	-35	5	-0.89	55622690	14232	82.25	3930	3930	3890	5110	2755	3935	3908.28	0.74	0	-3807	3988	3961	3933	3906	3878	3975	3920	2774	1175	5000	2750	5	1	55481190	2164	9.56	0.29	12	0.03	408.00	13272.00	6950	20220907	-43.88	3665	20230726	6.41	5480	-28.83	20230202	3665	6.41	20230726	6950	-43.88	20220907	3665	6.41	20230726	0.25	N	078020	5000	2774 억		407884	N	N	0	N	00	N
116	20230907	140517	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	-30	5	-0.76	42116410	10773	62.26	3930	3930	3890	5110	2755	3935	3909.44	0.74	0	-3465	3988	3961	3933	3906	3878	3975	3920	2774	1175	5000	2750	5	1	55481190	2167	9.57	0.29	12	0.02	408.00	13272.00	6950	20220907	-43.81	3665	20230726	6.55	5480	-28.74	20230202	3665	6.55	20230726	6950	-43.81	20220907	3665	6.55	20230726	0.25	N	078020	5000	2774 억		407884	N	N	0	N	00	N
117	20230907	130517	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	-25	5	-0.64	29401685	7528	43.50	3930	3930	3890	5110	2755	3935	3905.64	0.74	0	-2552	3988	3961	3933	3906	3878	3975	3920	2774	1175	5000	2750	5	1	55481190	2169	9.58	0.29	12	0.01	408.00	13272.00	6950	20220907	-43.74	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	6950	-43.74	20220907	3665	6.68	20230726	0.25	N	078020	5000	2774 억		407884	N	N	0	N	00	N
118	20230907	120525	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	-40	5	-1.02	16713070	4277	24.72	3930	3930	3890	5110	2755	3935	3907.66	0.74	0	-2371	3988	3961	3933	3906	3878	3975	3920	2774	1175	5000	2750	5	1	55481190	2161	9.55	0.29	12	0.01	408.00	13272.00	6950	20220907	-43.96	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	6950	-43.96	20220907	3665	6.28	20230726	0.25	N	078020	5000	2774 억		407884	N	N	0	N	00	N
119	20230907	110523	57	100.00	KOSDAQ		금융	N	N	N	N		N	3890	-45	5	-1.14	16389590	4194	24.24	3930	3930	3890	5110	2755	3935	3907.87	0.74	0	-2360	3988	3961	3933	3906	3878	3975	3920	2774	1175	5000	2750	5	1	55481190	2158	9.53	0.29	12	0.01	408.00	13272.00	6950	20220907	-44.03	3665	20230726	6.14	5480	-29.01	20230202	3665	6.14	20230726	6950	-44.03	20220907	3665	6.14	20230726	0.25	N	078020	5000	2774 억		407884	N	N	0	N	00	N
120	20230907	100520	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	-30	5	-0.76	11422235	2919	16.87	3930	3930	3900	5110	2755	3935	3913.06	0.74	0	-1705	3988	3961	3933	3906	3878	3975	3920	2774	1175	5000	2750	5	1	55481190	2167	9.57	0.29	12	0.01	408.00	13272.00	6950	20220907	-43.81	3665	20230726	6.55	5480	-28.74	20230202	3665	6.55	20230726	6950	-43.81	20220907	3665	6.55	20230726	0.25	N	078020	5000	2774 억		407884	N	N	0	N	00	N
121	20230907	090525	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	-15	5	-0.38	3273430	833	4.81	3930	3930	3920	5110	2755	3935	3929.69	0.74	0	-643	3988	3961	3933	3906	3878	3975	3920	2774	1175	5000	2750	5	1	55481190	2175	9.61	0.30	12	0.00	408.00	13272.00	6950	20220907	-43.60	3665	20230726	6.96	5480	-28.47	20230202	3665	6.96	20230726	6950	-43.60	20220907	3665	6.96	20230726	0.25	N	078020	5000	2774 억		407884	N	N	0	N	00	N
122	20230906	160518	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	0	3	0.00	67949125	17304	86.92	3930	3960	3905	5110	2755	3935	3926.78	0.73	0	811	3958	3946	3923	3911	3888	3952	3917	2774	1175	5000	2750	5	1	55481190	2183	9.64	0.30	12	0.03	408.00	13272.00	6950	20220907	-43.38	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	6950	-43.38	20220907	3665	7.37	20230726	0.25	N	078020	5000	2774 억		407372	N	N	0	N	00	N
123	20230906	150518	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	-10	5	-0.25	65867610	16775	84.26	3930	3960	3905	5110	2755	3935	3926.53	0.73	0	626	3958	3946	3923	3911	3888	3952	3917	2774	1175	5000	2750	5	1	55481190	2178	9.62	0.30	12	0.03	408.00	13272.00	6950	20220907	-43.53	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	6950	-43.53	20220907	3665	7.09	20230726	0.25	N	078020	5000	2774 억		407372	N	N	0	N	00	N
124	20230906	140519	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	-20	5	-0.51	56954660	14505	72.86	3930	3960	3905	5110	2755	3935	3926.55	0.73	0	790	3958	3946	3923	3911	3888	3952	3917	2774	1175	5000	2750	5	1	55481190	2172	9.60	0.29	12	0.03	408.00	13272.00	6950	20220907	-43.67	3665	20230726	6.82	5480	-28.56	20230202	3665	6.82	20230726	6950	-43.67	20220907	3665	6.82	20230726	0.25	N	078020	5000	2774 억		407372	N	N	0	N	00	N
125	20230906	130515	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	0	3	0.00	53633970	13658	68.60	3930	3960	3905	5110	2755	3935	3926.93	0.73	0	867	3958	3946	3923	3911	3888	3952	3917	2774	1175	5000	2750	5	1	55481190	2183	9.64	0.30	12	0.02	408.00	13272.00	6950	20220907	-43.38	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	6950	-43.38	20220907	3665	7.37	20230726	0.25	N	078020	5000	2774 억		407372	N	N	0	N	00	N
126	20230906	120524	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	0	3	0.00	47062550	11982	60.18	3930	3960	3905	5110	2755	3935	3927.77	0.73	0	660	3958	3946	3923	3911	3888	3952	3917	2774	1175	5000	2750	5	1	55481190	2183	9.64	0.30	12	0.02	408.00	13272.00	6950	20220907	-43.38	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	6950	-43.38	20220907	3665	7.37	20230726	0.25	N	078020	5000	2774 억		407372	N	N	0	N	00	N
127	20230906	110522	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	5	2	0.13	39003605	9935	49.90	3930	3960	3905	5110	2755	3935	3925.88	0.73	0	557	3958	3946	3923	3911	3888	3952	3917	2774	1175	5000	2750	5	1	55481190	2186	9.66	0.30	12	0.02	408.00	13272.00	6950	20220907	-43.31	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	6950	-43.31	20220907	3665	7.50	20230726	0.25	N	078020	5000	2774 억		407372	N	N	0	N	00	N
128	20230906	100507	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	-5	5	-0.13	34829735	8875	44.58	3930	3940	3905	5110	2755	3935	3924.48	0.73	0	511	3958	3946	3923	3911	3888	3952	3917	2774	1175	5000	2750	5	1	55481190	2180	9.63	0.30	12	0.02	408.00	13272.00	6950	20220907	-43.45	3665	20230726	7.23	5480	-28.28	20230202	3665	7.23	20230726	6950	-43.45	20220907	3665	7.23	20230726	0.25	N	078020	5000	2774 억		407372	N	N	0	N	00	N
129	20230906	090512	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	-20	5	-0.51	845880	216	1.08	3930	3930	3915	5110	2755	3935	3916.11	0.73	0	-204	3958	3946	3923	3911	3888	3952	3917	2774	1175	5000	2750	5	1	55481190	2172	9.60	0.29	12	0.00	408.00	13272.00	6950	20220907	-43.67	3665	20230726	6.82	5480	-28.56	20230202	3665	6.82	20230726	6950	-43.67	20220907	3665	6.82	20230726	0.25	N	078020	5000	2774 억		407372	N	N	0	N	00	N
130	20230905	160513	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	0	3	0.00	77915810	19903	100.60	3935	3935	3900	5110	2755	3935	3914.78	0.73	0	5185	3958	3946	3923	3911	3888	3952	3917	2774	1175	5000	2750	5	1	55481190	2183	9.64	0.30	12	0.04	408.00	13272.00	6950	20220907	-43.38	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	6950	-43.38	20220907	3665	7.37	20230726	0.26	N	078020	5000	2774 억		403628	N	N	0	N	00	N
131	20230905	150523	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	-10	5	-0.25	74393020	19006	96.06	3935	3935	3900	5110	2755	3935	3914.19	0.73	0	4859	3958	3946	3923	3911	3888	3952	3917	2774	1175	5000	2750	5	1	55481190	2178	9.62	0.30	12	0.03	408.00	13272.00	6950	20220907	-43.53	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	6950	-43.53	20220907	3665	7.09	20230726	0.26	N	078020	5000	2774 억		403628	N	N	0	N	00	N
132	20230905	140520	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	-10	5	-0.25	67109745	17149	86.68	3935	3935	3900	5110	2755	3935	3913.33	0.73	0	4625	3958	3946	3923	3911	3888	3952	3917	2774	1175	5000	2750	5	1	55481190	2178	9.62	0.30	12	0.03	408.00	13272.00	6950	20220907	-43.53	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	6950	-43.53	20220907	3665	7.09	20230726	0.26	N	078020	5000	2774 억		403628	N	N	0	N	00	N
133	20230905	130501	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	-15	5	-0.38	61945520	15831	80.02	3935	3935	3900	5110	2755	3935	3912.93	0.73	0	4360	3958	3946	3923	3911	3888	3952	3917	2774	1175	5000	2750	5	1	55481190	2175	9.61	0.30	12	0.03	408.00	13272.00	6950	20220907	-43.60	3665	20230726	6.96	5480	-28.47	20230202	3665	6.96	20230726	6950	-43.60	20220907	3665	6.96	20230726	0.26	N	078020	5000	2774 억		403628	N	N	0	N	00	N
134	20230905	120510	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	-20	5	-0.51	56591245	14464	73.11	3935	3935	3900	5110	2755	3935	3912.56	0.73	0	3863	3958	3946	3923	3911	3888	3952	3917	2774	1175	5000	2750	5	1	55481190	2172	9.60	0.29	12	0.03	408.00	13272.00	6950	20220907	-43.67	3665	20230726	6.82	5480	-28.56	20230202	3665	6.82	20230726	6950	-43.67	20220907	3665	6.82	20230726	0.26	N	078020	5000	2774 억		403628	N	N	0	N	00	N
135	20230905	110514	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	-10	5	-0.25	44807415	11456	57.90	3935	3935	3900	5110	2755	3935	3911.26	0.73	0	3548	3958	3946	3923	3911	3888	3952	3917	2774	1175	5000	2750	5	1	55481190	2178	9.62	0.30	12	0.02	408.00	13272.00	6950	20220907	-43.53	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	6950	-43.53	20220907	3665	7.09	20230726	0.26	N	078020	5000	2774 억		403628	N	N	0	N	00	N
136	20230905	100509	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	-20	5	-0.51	35118830	8981	45.39	3935	3935	3900	5110	2755	3935	3910.35	0.73	0	2910	3958	3946	3923	3911	3888	3952	3917	2774	1175	5000	2750	5	1	55481190	2172	9.60	0.29	12	0.02	408.00	13272.00	6950	20220907	-43.67	3665	20230726	6.82	5480	-28.56	20230202	3665	6.82	20230726	6950	-43.67	20220907	3665	6.82	20230726	0.26	N	078020	5000	2774 억		403628	N	N	0	N	00	N
137	20230905	090505	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	-10	5	-0.25	762300	194	0.98	3935	3935	3925	5110	2755	3935	3929.38	0.73	0	95	3958	3946	3923	3911	3888	3952	3917	2774	1175	5000	2750	5	1	55481190	2178	9.62	0.30	12	0.00	408.00	13272.00	6950	20220907	-43.53	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	6950	-43.53	20220907	3665	7.09	20230726	0.26	N	078020	5000	2774 억		403628	N	N	0	N	00	N
138	20230904	160506	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	15	2	0.38	77351115	19785	84.94	3920	3935	3900	5090	2745	3920	3909.21	0.72	0	2275	3986	3952	3926	3892	3866	3940	3880	2774	1170	5000	2740	5	1	55481190	2183	9.64	0.30	12	0.04	408.00	13272.00	6950	20220907	-43.38	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	6950	-43.38	20220907	3665	7.37	20230726	0.26	N	078020	5000	2774 억		401567	N	N	0	N	00	N
139	20230904	150458	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	-20	5	-0.51	63369465	16218	69.62	3920	3920	3900	5090	2745	3920	3907.35	0.72	0	2164	3986	3952	3926	3892	3866	3940	3880	2774	1170	5000	2740	5	1	55481190	2164	9.56	0.29	12	0.03	408.00	13272.00	6950	20220907	-43.88	3665	20230726	6.41	5480	-28.83	20230202	3665	6.41	20230726	6950	-43.88	20220907	3665	6.41	20230726	0.26	N	078020	5000	2774 억		401567	N	N	0	N	00	N
140	20230904	140454	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	-10	5	-0.26	57784580	14788	63.48	3920	3920	3900	5090	2745	3920	3907.53	0.72	0	2162	3986	3952	3926	3892	3866	3940	3880	2774	1170	5000	2740	5	1	55481190	2169	9.58	0.29	12	0.03	408.00	13272.00	6950	20220907	-43.74	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	6950	-43.74	20220907	3665	6.68	20230726	0.26	N	078020	5000	2774 억		401567	N	N	0	N	00	N
141	20230904	130502	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	-15	5	-0.38	52282655	13378	57.43	3920	3920	3900	5090	2745	3920	3908.11	0.72	0	1995	3986	3952	3926	3892	3866	3940	3880	2774	1170	5000	2740	5	1	55481190	2167	9.57	0.29	12	0.02	408.00	13272.00	6950	20220907	-43.81	3665	20230726	6.55	5480	-28.74	20230202	3665	6.55	20230726	6950	-43.81	20220907	3665	6.55	20230726	0.26	N	078020	5000	2774 억		401567	N	N	0	N	00	N
142	20230904	120454	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	-15	5	-0.38	35071505	8970	38.51	3920	3920	3900	5090	2745	3920	3909.87	0.72	0	990	3986	3952	3926	3892	3866	3940	3880	2774	1170	5000	2740	5	1	55481190	2167	9.57	0.29	12	0.02	408.00	13272.00	6950	20220907	-43.81	3665	20230726	6.55	5480	-28.74	20230202	3665	6.55	20230726	6950	-43.81	20220907	3665	6.55	20230726	0.26	N	078020	5000	2774 억		401567	N	N	0	N	00	N
143	20230904	110447	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	-10	5	-0.26	28871865	7383	31.69	3920	3920	3900	5090	2745	3920	3910.59	0.72	0	815	3986	3952	3926	3892	3866	3940	3880	2774	1170	5000	2740	5	1	55481190	2169	9.58	0.29	12	0.01	408.00	13272.00	6950	20220907	-43.74	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	6950	-43.74	20220907	3665	6.68	20230726	0.26	N	078020	5000	2774 억		401567	N	N	0	N	00	N
144	20230904	100450	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	18639545	4765	20.46	3920	3920	3900	5090	2745	3920	3911.76	0.72	0	507	3986	3952	3926	3892	3866	3940	3880	2774	1170	5000	2740	5	1	55481190	2175	9.61	0.30	12	0.01	408.00	13272.00	6950	20220907	-43.60	3665	20230726	6.96	5480	-28.47	20230202	3665	6.96	20230726	6950	-43.60	20220907	3665	6.96	20230726	0.26	N	078020	5000	2774 억		401567	N	N	0	N	00	N
145	20230904	090459	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	-20	5	-0.51	5264140	1346	5.78	3920	3920	3900	5090	2745	3920	3910.95	0.72	0	-481	3986	3952	3926	3892	3866	3940	3880	2774	1170	5000	2740	5	1	55481190	2164	9.56	0.29	12	0.00	408.00	13272.00	6950	20220907	-43.88	3665	20230726	6.41	5480	-28.83	20230202	3665	6.41	20230726	6950	-43.88	20220907	3665	6.41	20230726	0.26	N	078020	5000	2774 억		401567	N	N	0	N	00	N
146	20230901	160452	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	-40	5	-1.01	91420105	23288	142.00	3960	3960	3900	5140	2775	3960	3925.63	0.72	0	1877	4013	3986	3948	3921	3883	3967	3902	2774	1180	5000	2770	5	1	55481190	2175	9.61	0.30	12	0.04	408.00	13272.00	6950	20220907	-43.60	3665	20230726	6.96	5480	-28.47	20230202	3665	6.96	20230726	6950	-43.60	20220907	3665	6.96	20230726	0.27	N	078020	5000	2774 억		401548	N	N	2	N	00	N
147	20230901	150458	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	-40	5	-1.01	86023950	21912	133.61	3960	3960	3900	5140	2775	3960	3925.88	0.72	0	1707	4013	3986	3948	3921	3883	3967	3902	2774	1180	5000	2770	5	1	55481190	2175	9.61	0.30	12	0.04	408.00	13272.00	6950	20220907	-43.60	3665	20230726	6.96	5480	-28.47	20230202	3665	6.96	20230726	6950	-43.60	20220907	3665	6.96	20230726	0.27	N	078020	5000	2774 억		401548	N	N	2	N	00	N
148	20230901	140458	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	-50	5	-1.26	76243360	19409	118.35	3960	3960	3905	5140	2775	3960	3928.25	0.72	0	1651	4013	3986	3948	3921	3883	3967	3902	2774	1180	5000	2770	5	1	55481190	2169	9.58	0.29	12	0.03	408.00	13272.00	6950	20220907	-43.74	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	6950	-43.74	20220907	3665	6.68	20230726	0.27	N	078020	5000	2774 억		401548	N	N	2	N	00	N
149	20230901	130447	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-20	5	-0.51	44540430	11306	68.94	3960	3960	3905	5140	2775	3960	3939.54	0.72	0	1096	4013	3986	3948	3921	3883	3967	3902	2774	1180	5000	2770	5	1	55481190	2186	9.66	0.30	12	0.02	408.00	13272.00	6950	20220907	-43.31	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	6950	-43.31	20220907	3665	7.50	20230726	0.27	N	078020	5000	2774 억		401548	N	N	2	N	00	N
150	20230901	120451	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-20	5	-0.51	37584055	9536	58.15	3960	3960	3905	5140	2775	3960	3941.28	0.72	0	366	4013	3986	3948	3921	3883	3967	3902	2774	1180	5000	2770	5	1	55481190	2186	9.66	0.30	12	0.02	408.00	13272.00	6950	20220907	-43.31	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	6950	-43.31	20220907	3665	7.50	20230726	0.27	N	078020	5000	2774 억		401548	N	N	2	N	00	N
151	20230901	110451	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	-5	5	-0.13	14777420	3739	22.80	3960	3960	3945	5140	2775	3960	3952.24	0.72	0	99	4013	3986	3948	3921	3883	3967	3902	2774	1180	5000	2770	5	1	55481190	2194	9.69	0.30	12	0.01	408.00	13272.00	6950	20220907	-43.09	3665	20230726	7.91	5480	-27.83	20230202	3665	7.91	20230726	6950	-43.09	20220907	3665	7.91	20230726	0.27	N	078020	5000	2774 억		401548	N	N	2	N	00	N
152	20230901	100449	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	-5	5	-0.13	9616650	2434	14.84	3960	3960	3945	5140	2775	3960	3950.97	0.72	0	-60	4013	3986	3948	3921	3883	3967	3902	2774	1180	5000	2770	5	1	55481190	2194	9.69	0.30	12	0.00	408.00	13272.00	6950	20220907	-43.09	3665	20230726	7.91	5480	-27.83	20230202	3665	7.91	20230726	6950	-43.09	20220907	3665	7.91	20230726	0.27	N	078020	5000	2774 억		401548	N	N	2	N	00	N
153	20230901	090444	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	-15	5	-0.38	332460	84	0.51	3960	3960	3945	5140	2775	3960	3957.86	0.72	0	-13	4013	3986	3948	3921	3883	3967	3902	2774	1180	5000	2770	5	1	55481190	2189	9.67	0.30	12	0.00	408.00	13272.00	6950	20220907	-43.24	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	6950	-43.24	20220907	3665	7.64	20230726	0.27	N	078020	5000	2774 억		401548	N	N	2	N	00	N