KissMeData/442900/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	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	40	2	0.43	78004080	8330	157.88	9360	9400	9350	12160	6560	9360	9364.24	4.16	0	-1914	9386	9372	9366	9352	9346	9370	9350	38	2800	500	6920	10	1	7680000	722	-47.96	1.22	12	0.11	-196.00	7731.00	9690	20230320	-2.99	9300	20230922	1.08	9690	-2.99	20230320	9300	1.08	20230922	9690	-2.99	20230320	9300	1.08	20230922	0.00	N	442900	500	38 억		319587	N	N	0	N	00	N
3	20230927	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	0	3	0.00	77169760	8241	156.20	9360	9400	9350	12160	6560	9360	9364.13	4.16	0	-1857	9386	9372	9366	9352	9346	9370	9350	38	2800	500	6920	10	1	7680000	719	-47.76	1.21	12	0.11	-196.00	7731.00	9690	20230320	-3.41	9300	20230922	0.65	9690	-3.41	20230320	9300	0.65	20230922	9690	-3.41	20230320	9300	0.65	20230922	0.00	N	442900	500	38 억		319587	N	N	0	N	00	N
4	20230927	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	10	2	0.11	61801300	6599	125.08	9360	9400	9350	12160	6560	9360	9365.25	4.16	0	-1120	9386	9372	9366	9352	9346	9370	9350	38	2800	500	6920	10	1	7680000	720	-47.81	1.21	12	0.09	-196.00	7731.00	9690	20230320	-3.30	9300	20230922	0.75	9690	-3.30	20230320	9300	0.75	20230922	9690	-3.30	20230320	9300	0.75	20230922	0.00	N	442900	500	38 억		319587	N	N	0	N	00	N
5	20230927	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	10	2	0.11	23793460	2540	48.14	9360	9400	9350	12160	6560	9360	9367.50	4.16	0	-395	9386	9372	9366	9352	9346	9370	9350	38	2800	500	6920	10	1	7680000	720	-47.81	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.30	9300	20230922	0.75	9690	-3.30	20230320	9300	0.75	20230922	9690	-3.30	20230320	9300	0.75	20230922	0.00	N	442900	500	38 억		319587	N	N	0	N	00	N
6	20230927	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	20	2	0.21	22349550	2386	45.22	9360	9400	9350	12160	6560	9360	9366.95	4.16	0	-241	9386	9372	9366	9352	9346	9370	9350	38	2800	500	6920	10	1	7680000	720	-47.86	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.20	9300	20230922	0.86	9690	-3.20	20230320	9300	0.86	20230922	9690	-3.20	20230320	9300	0.86	20230922	0.00	N	442900	500	38 억		319587	N	N	0	N	00	N
7	20230927	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	0	3	0.00	11391100	1217	23.07	9360	9370	9350	12160	6560	9360	9359.98	4.16	0	-147	9386	9372	9366	9352	9346	9370	9350	38	2800	500	6920	10	1	7680000	719	-47.76	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.41	9300	20230922	0.65	9690	-3.41	20230320	9300	0.65	20230922	9690	-3.41	20230320	9300	0.65	20230922	0.00	N	442900	500	38 억		319587	N	N	0	N	00	N
8	20230927	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	0	3	0.00	10529510	1125	21.32	9360	9370	9350	12160	6560	9360	9359.56	4.16	0	-55	9386	9372	9366	9352	9346	9370	9350	38	2800	500	6920	10	1	7680000	719	-47.76	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.41	9300	20230922	0.65	9690	-3.41	20230320	9300	0.65	20230922	9690	-3.41	20230320	9300	0.65	20230922	0.00	N	442900	500	38 억		319587	N	N	0	N	00	N
9	20230927	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	-10	5	-0.11	6738600	720	13.65	9360	9360	9350	12160	6560	9360	9359.17	4.16	0	0	9386	9372	9366	9352	9346	9370	9350	38	2800	500	6920	10	1	7680000	718	-47.70	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.51	9300	20230922	0.54	9690	-3.51	20230320	9300	0.54	20230922	9690	-3.51	20230320	9300	0.54	20230922	0.00	N	442900	500	38 억		319587	N	N	0	N	00	N
10	20230926	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-20	5	-0.21	49419660	5276	526.02	9380	9380	9360	12190	6570	9380	9366.88	4.16	0	-85	9446	9412	9366	9332	9286	9390	9310	38	2810	500	6940	10	1	7680000	719	-47.76	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.41	9300	20230922	0.65	9690	-3.41	20230320	9300	0.65	20230922	9690	-3.41	20230320	9300	0.65	20230922	0.00	N	442900	500	38 억		319672	N	N	0	N	00	N
11	20230926	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-20	5	-0.21	45956460	4906	489.13	9380	9380	9360	12190	6570	9380	9367.40	4.16	0	-85	9446	9412	9366	9332	9286	9390	9310	38	2810	500	6940	10	1	7680000	719	-47.76	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.41	9300	20230922	0.65	9690	-3.41	20230320	9300	0.65	20230922	9690	-3.41	20230320	9300	0.65	20230922	0.00	N	442900	500	38 억		319672	N	N	0	N	00	N
12	20230926	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	-10	5	-0.11	17493320	1867	186.14	9380	9380	9360	12190	6570	9380	9369.75	4.16	0	-85	9446	9412	9366	9332	9286	9390	9310	38	2810	500	6940	10	1	7680000	720	-47.81	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.30	9300	20230922	0.75	9690	-3.30	20230320	9300	0.75	20230922	9690	-3.30	20230320	9300	0.75	20230922	0.00	N	442900	500	38 억		319672	N	N	0	N	00	N
13	20230926	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-20	5	-0.21	7571550	808	80.56	9380	9380	9360	12190	6570	9380	9370.73	4.16	0	-33	9446	9412	9366	9332	9286	9390	9310	38	2810	500	6940	10	1	7680000	719	-47.76	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.41	9300	20230922	0.65	9690	-3.41	20230320	9300	0.65	20230922	9690	-3.41	20230320	9300	0.65	20230922	0.00	N	442900	500	38 억		319672	N	N	0	N	00	N
14	20230926	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-20	5	-0.21	3450520	368	36.69	9380	9380	9360	12190	6570	9380	9376.41	4.16	0	-6	9446	9412	9366	9332	9286	9390	9310	38	2810	500	6940	10	1	7680000	719	-47.76	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.41	9300	20230922	0.65	9690	-3.41	20230320	9300	0.65	20230922	9690	-3.41	20230320	9300	0.65	20230922	0.00	N	442900	500	38 억		319672	N	N	0	N	00	N
15	20230926	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	0	3	0.00	2269960	242	24.13	9380	9380	9380	12190	6570	9380	9380.00	4.16	0	0	9446	9412	9366	9332	9286	9390	9310	38	2810	500	6940	10	1	7680000	720	-47.86	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.20	9300	20230922	0.86	9690	-3.20	20230320	9300	0.86	20230922	9690	-3.20	20230320	9300	0.86	20230922	0.00	N	442900	500	38 억		319672	N	N	0	N	00	N
16	20230926	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	0	3	0.00	2260580	241	24.03	9380	9380	9380	12190	6570	9380	9380.00	4.16	0	0	9446	9412	9366	9332	9286	9390	9310	38	2810	500	6940	10	1	7680000	720	-47.86	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.20	9300	20230922	0.86	9690	-3.20	20230320	9300	0.86	20230922	9690	-3.20	20230320	9300	0.86	20230922	0.00	N	442900	500	38 억		319672	N	N	0	N	00	N
17	20230926	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	0	3	0.00	93800	10	1.00	9380	9380	9380	12190	6570	9380	9380.00	4.16	0	0	9446	9412	9366	9332	9286	9390	9310	38	2810	500	6940	10	1	7680000	720	-47.86	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.20	9300	20230922	0.86	9690	-3.20	20230320	9300	0.86	20230922	9690	-3.20	20230320	9300	0.86	20230922	0.00	N	442900	500	38 억		319672	N	N	0	N	00	N
18	20230925	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	30	2	0.32	9356210	1003	3.29	9400	9400	9320	12150	6550	9350	9328.23	4.16	0	89	9383	9366	9333	9316	9283	9375	9325	38	2800	500	6910	10	1	7680000	720	-47.86	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.20	9300	20230922	0.86	9690	-3.20	20230320	9300	0.86	20230922	9690	-3.20	20230320	9300	0.86	20230922	0.00	N	442900	500	38 억		319583	N	N	0	N	00	N
19	20230925	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-20	5	-0.21	8880330	952	3.12	9400	9400	9320	12150	6550	9350	9328.08	4.16	0	89	9383	9366	9333	9316	9283	9375	9325	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.72	9300	20230922	0.32	9690	-3.72	20230320	9300	0.32	20230922	9690	-3.72	20230320	9300	0.32	20230922	0.00	N	442900	500	38 억		319583	N	N	0	N	00	N
20	20230925	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-30	5	-0.32	3378330	362	1.19	9400	9400	9320	12150	6550	9350	9332.40	4.16	0	0	9383	9366	9333	9316	9283	9375	9325	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.82	9300	20230922	0.22	9690	-3.82	20230320	9300	0.22	20230922	9690	-3.82	20230320	9300	0.22	20230922	0.00	N	442900	500	38 억		319583	N	N	0	N	00	N
21	20230925	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	40	2	0.43	233960	25	0.08	9400	9400	9350	12150	6550	9350	9358.40	4.16	0	0	9383	9366	9333	9316	9283	9375	9325	38	2800	500	6910	10	1	7680000	721	-47.91	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.10	9300	20230922	0.97	9690	-3.10	20230320	9300	0.97	20230922	9690	-3.10	20230320	9300	0.97	20230922	0.00	N	442900	500	38 억		319583	N	N	0	N	00	N
22	20230925	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	40	2	0.43	233960	25	0.08	9400	9400	9350	12150	6550	9350	9358.40	4.16	0	0	9383	9366	9333	9316	9283	9375	9325	38	2800	500	6910	10	1	7680000	721	-47.91	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.10	9300	20230922	0.97	9690	-3.10	20230320	9300	0.97	20230922	9690	-3.10	20230320	9300	0.97	20230922	0.00	N	442900	500	38 억		319583	N	N	0	N	00	N
23	20230925	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	0	3	0.00	224570	24	0.08	9400	9400	9350	12150	6550	9350	9357.08	4.16	0	0	9383	9366	9333	9316	9283	9375	9325	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.51	9300	20230922	0.54	9690	-3.51	20230320	9300	0.54	20230922	9690	-3.51	20230320	9300	0.54	20230922	0.00	N	442900	500	38 억		319583	N	N	0	N	00	N
24	20230925	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	40	2	0.43	37570	4	0.01	9400	9400	9390	12150	6550	9350	9392.50	4.16	0	0	9383	9366	9333	9316	9283	9375	9325	38	2800	500	6910	10	1	7680000	721	-47.91	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.10	9300	20230922	0.97	9690	-3.10	20230320	9300	0.97	20230922	9690	-3.10	20230320	9300	0.97	20230922	0.00	N	442900	500	38 억		319583	N	N	0	N	00	N
25	20230925	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	50	2	0.53	9400	1	0.00	9400	9400	9400	12150	6550	9350	9400.00	4.16	0	0	9383	9366	9333	9316	9283	9375	9325	38	2800	500	6910	10	1	7680000	722	-47.96	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.99	9300	20230922	1.08	9690	-2.99	20230320	9300	1.08	20230922	9690	-2.99	20230320	9300	1.08	20230922	0.00	N	442900	500	38 억		319583	N	N	0	N	00	N
26	20230922	161304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9350	10	2	0.11	284039690	30473	427.45	9350	9350	9300	12140	6540	9340	9321.03	4.16	0	-10191	9420	9380	9360	9320	9300	9370	9310	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.40	-196.00	7731.00	9690	20230320	-3.51	9300	20230922	0.54	9690	-3.51	20230320	9300	0.54	20230922	9690	-3.51	20230320	9300	0.54	20230922	0.00	N	442900	500	38 억		319576	N	N	0	N	00	N
27	20230922	151303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9330	-10	5	-0.11	250442340	26872	376.94	9350	9350	9300	12140	6540	9340	9319.83	4.16	0	-10045	9420	9380	9360	9320	9300	9370	9310	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.35	-196.00	7731.00	9690	20230320	-3.72	9300	20230922	0.32	9690	-3.72	20230320	9300	0.32	20230922	9690	-3.72	20230320	9300	0.32	20230922	0.00	N	442900	500	38 억		319576	N	N	0	N	00	N
28	20230922	141301	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9310	-30	5	-0.32	202652880	21743	304.99	9350	9350	9300	12140	6540	9340	9320.37	4.16	0	-7772	9420	9380	9360	9320	9300	9370	9310	38	2800	500	6910	10	1	7680000	715	-47.50	1.20	12	0.28	-196.00	7731.00	9690	20230320	-3.92	9300	20230922	0.11	9690	-3.92	20230320	9300	0.11	20230922	9690	-3.92	20230320	9300	0.11	20230922	0.00	N	442900	500	38 억		319576	N	N	0	N	00	N
29	20230922	131139	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9300	-40	5	-0.43	155992820	16730	234.68	9350	9350	9300	12140	6540	9340	9324.14	4.16	0	-5412	9420	9380	9360	9320	9300	9370	9310	38	2800	500	6910	10	1	7680000	714	-47.45	1.20	12	0.22	-196.00	7731.00	9690	20230320	-4.02	9300	20230922	0.00	9690	-4.02	20230320	9300	0.00	20230922	9690	-4.02	20230320	9300	0.00	20230922	0.00	N	442900	500	38 억		319576	N	N	0	N	00	N
30	20230922	121139	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9310	-30	5	-0.32	106876650	11455	160.68	9350	9350	9310	12140	6540	9340	9330.13	4.16	0	-3295	9420	9380	9360	9320	9300	9370	9310	38	2800	500	6910	10	1	7680000	715	-47.50	1.20	12	0.15	-196.00	7731.00	9690	20230320	-3.92	9310	20230922	0.00	9690	-3.92	20230320	9310	0.00	20230922	9690	-3.92	20230320	9310	0.00	20230922	0.00	N	442900	500	38 억		319576	N	N	0	N	00	N
31	20230922	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	19515120	2088	29.29	9350	9350	9340	12140	6540	9340	9346.32	4.16	0	-847	9420	9380	9360	9320	9300	9370	9310	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.61	9330	20230315	0.11	9690	-3.61	20230320	9330	0.11	20230315	9690	-3.61	20230320	9330	0.11	20230315	0.00	N	442900	500	38 억		319576	N	N	0	N	00	N
32	20230922	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	10	2	0.11	8686150	929	13.03	9350	9350	9350	12140	6540	9340	9350.00	4.16	0	0	9420	9380	9360	9320	9300	9370	9310	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.51	9330	20230315	0.21	9690	-3.51	20230320	9330	0.21	20230315	9690	-3.51	20230320	9330	0.21	20230315	0.00	N	442900	500	38 억		319576	N	N	0	N	00	N
33	20230922	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	12140	6540	9340	0.00	4.16	0	0	9420	9380	9360	9320	9300	9370	9310	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.61	9330	20230315	0.11	9690	-3.61	20230320	9330	0.11	20230315	9690	-3.61	20230320	9330	0.11	20230315	0.00	N	442900	500	38 억		319576	N	N	0	N	00	N
34	20230921	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-20	5	-0.21	66674010	7129	64.43	9350	9400	9340	12160	6560	9360	9352.51	4.16	0	-1278	9446	9402	9376	9332	9306	9390	9320	38	2800	500	6920	10	1	7680000	717	-47.65	1.21	12	0.09	-196.00	7731.00	9690	20230320	-3.61	9330	20230315	0.11	9690	-3.61	20230320	9330	0.11	20230315	9690	-3.61	20230320	9330	0.11	20230315	0.00	N	442900	500	38 억		319576	N	N	0	N	00	N
35	20230921	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-20	5	-0.21	63283590	6766	61.15	9350	9400	9340	12160	6560	9360	9353.18	4.16	0	-1024	9446	9402	9376	9332	9306	9390	9320	38	2800	500	6920	10	1	7680000	717	-47.65	1.21	12	0.09	-196.00	7731.00	9690	20230320	-3.61	9330	20230315	0.11	9690	-3.61	20230320	9330	0.11	20230315	9690	-3.61	20230320	9330	0.11	20230315	0.00	N	442900	500	38 억		319576	N	N	0	N	00	N
36	20230921	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	0	3	0.00	38124840	4075	36.83	9350	9400	9350	12160	6560	9360	9355.79	4.16	0	0	9446	9402	9376	9332	9306	9390	9320	38	2800	500	6920	10	1	7680000	719	-47.76	1.21	12	0.05	-196.00	7731.00	9690	20230320	-3.41	9330	20230315	0.32	9690	-3.41	20230320	9330	0.32	20230315	9690	-3.41	20230320	9330	0.32	20230315	0.00	N	442900	500	38 억		319576	N	N	0	N	00	N
37	20230921	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	-10	5	-0.11	35730450	3819	34.51	9350	9400	9350	12160	6560	9360	9355.97	4.16	0	0	9446	9402	9376	9332	9306	9390	9320	38	2800	500	6920	10	1	7680000	718	-47.70	1.21	12	0.05	-196.00	7731.00	9690	20230320	-3.51	9330	20230315	0.21	9690	-3.51	20230320	9330	0.21	20230315	9690	-3.51	20230320	9330	0.21	20230315	0.00	N	442900	500	38 억		319576	N	N	0	N	00	N
38	20230921	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	-10	5	-0.11	12784000	1366	12.35	9350	9380	9350	12160	6560	9360	9358.71	4.16	0	0	9446	9402	9376	9332	9306	9390	9320	38	2800	500	6920	10	1	7680000	718	-47.70	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.51	9330	20230315	0.21	9690	-3.51	20230320	9330	0.21	20230315	9690	-3.51	20230320	9330	0.21	20230315	0.00	N	442900	500	38 억		319576	N	N	0	N	00	N
39	20230921	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	0	3	0.00	6598560	705	6.37	9350	9380	9350	12160	6560	9360	9359.66	4.16	0	0	9446	9402	9376	9332	9306	9390	9320	38	2800	500	6920	10	1	7680000	719	-47.76	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.41	9330	20230315	0.32	9690	-3.41	20230320	9330	0.32	20230315	9690	-3.41	20230320	9330	0.32	20230315	0.00	N	442900	500	38 억		319576	N	N	0	N	00	N
40	20230921	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	0	3	0.00	1843420	197	1.78	9350	9370	9350	12160	6560	9360	9357.46	4.16	0	0	9446	9402	9376	9332	9306	9390	9320	38	2800	500	6920	10	1	7680000	719	-47.76	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.41	9330	20230315	0.32	9690	-3.41	20230320	9330	0.32	20230315	9690	-3.41	20230320	9330	0.32	20230315	0.00	N	442900	500	38 억		319576	N	N	0	N	00	N
41	20230921	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	-10	5	-0.11	308550	33	0.30	9350	9350	9350	12160	6560	9360	9350.00	4.16	0	0	9446	9402	9376	9332	9306	9390	9320	38	2800	500	6920	10	1	7680000	718	-47.70	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.51	9330	20230315	0.21	9690	-3.51	20230320	9330	0.21	20230315	9690	-3.51	20230320	9330	0.21	20230315	0.00	N	442900	500	38 억		319576	N	N	0	N	00	N
42	20230920	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-20	5	-0.21	103582830	11064	43.16	9420	9420	9350	12190	6570	9380	9362.15	4.16	0	-3625	9446	9412	9386	9352	9326	9400	9340	38	2810	500	6940	10	1	7680000	719	-47.76	1.21	12	0.14	-196.00	7731.00	9690	20230320	-3.41	9330	20230315	0.32	9690	-3.41	20230320	9330	0.32	20230315	9690	-3.41	20230320	9330	0.32	20230315	0.00	N	442900	500	38 억		319516	N	N	0	N	00	N
43	20230920	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-20	5	-0.21	83823400	8953	34.92	9420	9420	9350	12190	6570	9380	9362.60	4.16	0	-3376	9446	9412	9386	9352	9326	9400	9340	38	2810	500	6940	10	1	7680000	719	-47.76	1.21	12	0.12	-196.00	7731.00	9690	20230320	-3.41	9330	20230315	0.32	9690	-3.41	20230320	9330	0.32	20230315	9690	-3.41	20230320	9330	0.32	20230315	0.00	N	442900	500	38 억		319516	N	N	0	N	00	N
44	20230920	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-20	5	-0.21	53225480	5684	22.17	9420	9420	9350	12190	6570	9380	9364.09	4.16	0	-1094	9446	9412	9386	9352	9326	9400	9340	38	2810	500	6940	10	1	7680000	719	-47.76	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.41	9330	20230315	0.32	9690	-3.41	20230320	9330	0.32	20230315	9690	-3.41	20230320	9330	0.32	20230315	0.00	N	442900	500	38 억		319516	N	N	0	N	00	N
45	20230920	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	20	2	0.21	2416210	257	1.00	9420	9420	9400	12190	6570	9380	9401.60	4.16	0	0	9446	9412	9386	9352	9326	9400	9340	38	2810	500	6940	10	1	7680000	722	-47.96	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.99	9330	20230315	0.75	9690	-2.99	20230320	9330	0.75	20230315	9690	-2.99	20230320	9330	0.75	20230315	0.00	N	442900	500	38 억		319516	N	N	0	N	00	N
46	20230920	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	20	2	0.21	1325810	141	0.55	9420	9420	9400	12190	6570	9380	9402.91	4.16	0	0	9446	9412	9386	9352	9326	9400	9340	38	2810	500	6940	10	1	7680000	722	-47.96	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.99	9330	20230315	0.75	9690	-2.99	20230320	9330	0.75	20230315	9690	-2.99	20230320	9330	0.75	20230315	0.00	N	442900	500	38 억		319516	N	N	0	N	00	N
47	20230920	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	20	2	0.21	1128410	120	0.47	9420	9420	9400	12190	6570	9380	9403.42	4.16	0	0	9446	9412	9386	9352	9326	9400	9340	38	2810	500	6940	10	1	7680000	722	-47.96	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.99	9330	20230315	0.75	9690	-2.99	20230320	9330	0.75	20230315	9690	-2.99	20230320	9330	0.75	20230315	0.00	N	442900	500	38 억		319516	N	N	0	N	00	N
48	20230920	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	40	2	0.43	188400	20	0.08	9420	9420	9420	12190	6570	9380	9420.00	4.16	0	0	9446	9412	9386	9352	9326	9400	9340	38	2810	500	6940	10	1	7680000	723	-48.06	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		319516	N	N	0	N	00	N
49	20230920	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	0	3	0.00	0	0	0.00	0	0	0	12190	6570	9380	0.00	4.16	0	0	9446	9412	9386	9352	9326	9400	9340	38	2810	500	6940	10	1	7680000	720	-47.86	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.20	9330	20230315	0.54	9690	-3.20	20230320	9330	0.54	20230315	9690	-3.20	20230320	9330	0.54	20230315	0.00	N	442900	500	38 억		319516	N	N	0	N	00	N
50	20230919	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-10	5	-0.11	240339750	25636	112.54	9390	9420	9360	12200	6580	9390	9375.09	4.18	0	-15719	9470	9430	9410	9370	9350	9420	9360	38	2810	500	6940	10	1	7680000	720	-47.86	1.21	12	0.33	-196.00	7731.00	9690	20230320	-3.20	9330	20230315	0.54	9690	-3.20	20230320	9330	0.54	20230315	9690	-3.20	20230320	9330	0.54	20230315	0.00	N	442900	500	38 억		321105	N	N	0	N	00	N
51	20230919	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-30	5	-0.32	236778950	25256	110.87	9390	9420	9360	12200	6580	9390	9375.16	4.18	0	-15609	9470	9430	9410	9370	9350	9420	9360	38	2810	500	6940	10	1	7680000	719	-47.76	1.21	12	0.33	-196.00	7731.00	9690	20230320	-3.41	9330	20230315	0.32	9690	-3.41	20230320	9330	0.32	20230315	9690	-3.41	20230320	9330	0.32	20230315	0.00	N	442900	500	38 억		321105	N	N	0	N	00	N
52	20230919	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	-20	5	-0.21	164198180	17507	76.86	9390	9420	9360	12200	6580	9390	9379.00	4.18	0	-12106	9470	9430	9410	9370	9350	9420	9360	38	2810	500	6940	10	1	7680000	720	-47.81	1.21	12	0.23	-196.00	7731.00	9690	20230320	-3.30	9330	20230315	0.43	9690	-3.30	20230320	9330	0.43	20230315	9690	-3.30	20230320	9330	0.43	20230315	0.00	N	442900	500	38 억		321105	N	N	0	N	00	N
53	20230919	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	-20	5	-0.21	104447650	11129	48.86	9390	9420	9370	12200	6580	9390	9385.18	4.18	0	-8962	9470	9430	9410	9370	9350	9420	9360	38	2810	500	6940	10	1	7680000	720	-47.81	1.21	12	0.14	-196.00	7731.00	9690	20230320	-3.30	9330	20230315	0.43	9690	-3.30	20230320	9330	0.43	20230315	9690	-3.30	20230320	9330	0.43	20230315	0.00	N	442900	500	38 억		321105	N	N	0	N	00	N
54	20230919	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	-20	5	-0.21	74891090	7976	35.01	9390	9420	9370	12200	6580	9390	9389.55	4.18	0	-5809	9470	9430	9410	9370	9350	9420	9360	38	2810	500	6940	10	1	7680000	720	-47.81	1.21	12	0.10	-196.00	7731.00	9690	20230320	-3.30	9330	20230315	0.43	9690	-3.30	20230320	9330	0.43	20230315	9690	-3.30	20230320	9330	0.43	20230315	0.00	N	442900	500	38 억		321105	N	N	0	N	00	N
55	20230919	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-10	5	-0.11	47603910	5065	22.24	9390	9420	9380	12200	6580	9390	9398.60	4.18	0	-2809	9470	9430	9410	9370	9350	9420	9360	38	2810	500	6940	10	1	7680000	720	-47.86	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.20	9330	20230315	0.54	9690	-3.20	20230320	9330	0.54	20230315	9690	-3.20	20230320	9330	0.54	20230315	0.00	N	442900	500	38 억		321105	N	N	0	N	00	N
56	20230919	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	10	2	0.11	5902030	627	2.75	9390	9420	9390	12200	6580	9390	9413.13	4.18	0	-200	9470	9430	9410	9370	9350	9420	9360	38	2810	500	6940	10	1	7680000	722	-47.96	1.22	12	0.01	-196.00	7731.00	9690	20230320	-2.99	9330	20230315	0.75	9690	-2.99	20230320	9330	0.75	20230315	9690	-2.99	20230320	9330	0.75	20230315	0.00	N	442900	500	38 억		321105	N	N	0	N	00	N
57	20230919	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	0	3	0.00	93900	10	0.04	9390	9390	9390	12200	6580	9390	9390.00	4.18	0	0	9470	9430	9410	9370	9350	9420	9360	38	2810	500	6940	10	1	7680000	721	-47.91	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.10	9330	20230315	0.64	9690	-3.10	20230320	9330	0.64	20230315	9690	-3.10	20230320	9330	0.64	20230315	0.00	N	442900	500	38 억		321105	N	N	0	N	00	N
58	20230918	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-40	5	-0.42	214154670	22779	388.26	9450	9450	9390	12250	6610	9430	9401.41	4.18	0	-8202	9450	9440	9430	9420	9410	9440	9420	38	2820	500	6970	10	1	7680000	721	-47.91	1.21	12	0.30	-196.00	7731.00	9690	20230320	-3.10	9330	20230315	0.64	9690	-3.10	20230320	9330	0.64	20230315	9690	-3.10	20230320	9330	0.64	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
59	20230918	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-30	5	-0.32	191192400	20334	346.58	9450	9450	9390	12250	6610	9430	9402.60	4.18	0	-7983	9450	9440	9430	9420	9410	9440	9420	38	2820	500	6970	10	1	7680000	722	-47.96	1.22	12	0.26	-196.00	7731.00	9690	20230320	-2.99	9330	20230315	0.75	9690	-2.99	20230320	9330	0.75	20230315	9690	-2.99	20230320	9330	0.75	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
60	20230918	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-30	5	-0.32	151759230	16138	275.06	9450	9450	9390	12250	6610	9430	9403.84	4.18	0	-5672	9450	9440	9430	9420	9410	9440	9420	38	2820	500	6970	10	1	7680000	722	-47.96	1.22	12	0.21	-196.00	7731.00	9690	20230320	-2.99	9330	20230315	0.75	9690	-2.99	20230320	9330	0.75	20230315	9690	-2.99	20230320	9330	0.75	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
61	20230918	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-30	5	-0.32	112429810	11953	203.73	9450	9450	9400	12250	6610	9430	9405.99	4.18	0	-3215	9450	9440	9430	9420	9410	9440	9420	38	2820	500	6970	10	1	7680000	722	-47.96	1.22	12	0.16	-196.00	7731.00	9690	20230320	-2.99	9330	20230315	0.75	9690	-2.99	20230320	9330	0.75	20230315	9690	-2.99	20230320	9330	0.75	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
62	20230918	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-30	5	-0.32	103057480	10956	186.74	9450	9450	9400	12250	6610	9430	9406.49	4.18	0	-2265	9450	9440	9430	9420	9410	9440	9420	38	2820	500	6970	10	1	7680000	722	-47.96	1.22	12	0.14	-196.00	7731.00	9690	20230320	-2.99	9330	20230315	0.75	9690	-2.99	20230320	9330	0.75	20230315	9690	-2.99	20230320	9330	0.75	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
63	20230918	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-30	5	-0.32	95536910	10156	173.10	9450	9450	9400	12250	6610	9430	9406.94	4.18	0	-1476	9450	9440	9430	9420	9410	9440	9420	38	2820	500	6970	10	1	7680000	722	-47.96	1.22	12	0.13	-196.00	7731.00	9690	20230320	-2.99	9330	20230315	0.75	9690	-2.99	20230320	9330	0.75	20230315	9690	-2.99	20230320	9330	0.75	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
64	20230918	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-30	5	-0.32	86303270	9174	156.37	9450	9450	9400	12250	6610	9430	9407.38	4.18	0	-727	9450	9440	9430	9420	9410	9440	9420	38	2820	500	6970	10	1	7680000	722	-47.96	1.22	12	0.12	-196.00	7731.00	9690	20230320	-2.99	9330	20230315	0.75	9690	-2.99	20230320	9330	0.75	20230315	9690	-2.99	20230320	9330	0.75	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
65	20230918	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-20	5	-0.21	56813450	6037	102.90	9450	9450	9400	12250	6610	9430	9410.87	4.18	0	-35	9450	9440	9430	9420	9410	9440	9420	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.08	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
66	20230915	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	0	3	0.00	55315940	5867	127.05	9430	9440	9420	12250	6610	9430	9428.32	4.18	0	0	9470	9450	9430	9410	9390	9450	9410	38	2820	500	6970	10	1	7680000	724	-48.11	1.22	12	0.08	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
67	20230915	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	10	2	0.11	27025940	2867	62.08	9430	9440	9420	12250	6610	9430	9426.56	4.18	0	0	9470	9450	9430	9410	9390	9450	9410	38	2820	500	6970	10	1	7680000	725	-48.16	1.22	12	0.04	-196.00	7731.00	9690	20230320	-2.58	9330	20230315	1.18	9690	-2.58	20230320	9330	1.18	20230315	9690	-2.58	20230320	9330	1.18	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
68	20230915	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	10	2	0.11	27025940	2867	62.08	9430	9440	9420	12250	6610	9430	9426.56	4.18	0	0	9470	9450	9430	9410	9390	9450	9410	38	2820	500	6970	10	1	7680000	725	-48.16	1.22	12	0.04	-196.00	7731.00	9690	20230320	-2.58	9330	20230315	1.18	9690	-2.58	20230320	9330	1.18	20230315	9690	-2.58	20230320	9330	1.18	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
69	20230915	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	-10	5	-0.11	20151570	2138	46.30	9430	9430	9420	12250	6610	9430	9425.43	4.18	0	0	9470	9450	9430	9410	9390	9450	9410	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
70	20230915	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	0	3	0.00	11314800	1200	25.99	9430	9430	9420	12250	6610	9430	9429.00	4.18	0	0	9470	9450	9430	9410	9390	9450	9410	38	2820	500	6970	10	1	7680000	724	-48.11	1.22	12	0.02	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
71	20230915	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	-10	5	-0.11	6354620	674	14.60	9430	9430	9420	12250	6610	9430	9428.22	4.18	0	0	9470	9450	9430	9410	9390	9450	9410	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.01	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
72	20230915	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	0	3	0.00	5318320	564	12.21	9430	9430	9420	12250	6610	9430	9429.65	4.18	0	0	9470	9450	9430	9410	9390	9450	9410	38	2820	500	6970	10	1	7680000	724	-48.11	1.22	12	0.01	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
73	20230915	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	0	3	0.00	0	0	0.00	0	0	0	12250	6610	9430	0.00	4.18	0	0	9470	9450	9430	9410	9390	9450	9410	38	2820	500	6970	10	1	7680000	724	-48.11	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
74	20230914	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	10	2	0.11	43489480	4618	35.55	9430	9450	9410	12240	6600	9420	9417.38	4.18	0	-3038	9426	9422	9416	9412	9406	9425	9415	38	2820	500	6970	10	1	7680000	724	-48.11	1.22	12	0.06	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
75	20230914	151021	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	0	3	0.00	29985720	3186	24.53	9430	9450	9410	12240	6600	9420	9411.71	4.18	0	-3038	9426	9422	9416	9412	9406	9425	9415	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.04	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
76	20230914	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	23808410	2530	19.48	9430	9450	9410	12240	6600	9420	9410.44	4.18	0	-2392	9426	9422	9416	9412	9406	9425	9415	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
77	20230914	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	17023790	1809	13.93	9430	9450	9410	12240	6600	9420	9410.61	4.18	0	-1671	9426	9422	9416	9412	9406	9425	9415	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.02	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
78	20230914	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	11311920	1202	9.25	9430	9450	9410	12240	6600	9420	9410.92	4.18	0	-1064	9426	9422	9416	9412	9406	9425	9415	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.02	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
79	20230914	111029	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	5308340	564	4.34	9430	9450	9410	12240	6600	9420	9411.95	4.18	0	-426	9426	9422	9416	9412	9406	9425	9415	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.01	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
80	20230914	101023	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	1289930	137	1.05	9430	9430	9410	12240	6600	9420	9415.55	4.18	0	0	9426	9422	9416	9412	9406	9425	9415	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
81	20230914	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	0	3	0.00	0	0	0.00	0	0	0	12240	6600	9420	0.00	4.18	0	0	9426	9422	9416	9412	9406	9425	9415	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321096	N	N	0	N	00	N
82	20230913	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	0	3	0.00	122249410	12990	2842.45	9420	9420	9410	12240	6600	9420	9411.04	4.19	0	-10200	9473	9446	9433	9406	9393	9440	9400	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.17	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321826	N	N	0	N	00	N
83	20230913	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	118974720	12642	2766.30	9420	9420	9410	12240	6600	9420	9411.07	4.19	0	-9852	9473	9446	9433	9406	9393	9440	9400	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.16	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321826	N	N	0	N	00	N
84	20230913	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	102844970	10928	2391.25	9420	9420	9410	12240	6600	9420	9411.14	4.19	0	-8258	9473	9446	9433	9406	9393	9440	9400	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.14	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321826	N	N	0	N	00	N
85	20230913	131016	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	85972820	9135	1998.91	9420	9420	9410	12240	6600	9420	9411.37	4.19	0	-6465	9473	9446	9433	9406	9393	9440	9400	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.12	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321826	N	N	0	N	00	N
86	20230913	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	70915540	7535	1648.80	9420	9420	9410	12240	6600	9420	9411.49	4.19	0	-4865	9473	9446	9433	9406	9393	9440	9400	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.10	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321826	N	N	0	N	00	N
87	20230913	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	53750700	5711	1249.67	9420	9420	9410	12240	6600	9420	9411.78	4.19	0	-3141	9473	9446	9433	9406	9393	9440	9400	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.07	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321826	N	N	0	N	00	N
88	20230913	101026	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	13299520	1413	309.19	9420	9420	9410	12240	6600	9420	9412.26	4.19	0	-843	9473	9446	9433	9406	9393	9440	9400	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.02	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321826	N	N	0	N	00	N
89	20230913	091018	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	0	3	0.00	1242710	132	28.88	9420	9420	9410	12240	6600	9420	9414.47	4.19	0	-8	9473	9446	9433	9406	9393	9440	9400	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321826	N	N	0	N	00	N
90	20230912	161016	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	10	2	0.11	4307900	457	2.73	9460	9460	9420	12230	6590	9410	9426.48	4.19	0	-76	9450	9430	9420	9400	9390	9425	9395	38	2820	500	6960	10	1	7680000	723	-48.06	1.22	12	0.01	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
91	20230912	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	10	2	0.11	4270220	453	2.70	9460	9460	9420	12230	6590	9410	9426.53	4.19	0	-76	9450	9430	9420	9400	9390	9425	9395	38	2820	500	6960	10	1	7680000	723	-48.06	1.22	12	0.01	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
92	20230912	141023	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	10	2	0.11	3261260	346	2.06	9460	9460	9420	12230	6590	9410	9425.61	4.19	0	-76	9450	9430	9420	9400	9390	9425	9395	38	2820	500	6960	10	1	7680000	723	-48.06	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
93	20230912	131009	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	20	2	0.21	1179330	125	0.75	9460	9460	9430	12230	6590	9410	9434.64	4.19	0	-86	9450	9430	9420	9400	9390	9425	9395	38	2820	500	6960	10	1	7680000	724	-48.11	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
94	20230912	121010	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	20	2	0.21	1151040	122	0.73	9460	9460	9430	12230	6590	9410	9434.75	4.19	0	-86	9450	9430	9420	9400	9390	9425	9395	38	2820	500	6960	10	1	7680000	724	-48.11	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
95	20230912	111019	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	30	2	0.32	575810	61	0.36	9460	9460	9430	12230	6590	9410	9439.51	4.19	0	-25	9450	9430	9420	9400	9390	9425	9395	38	2820	500	6960	10	1	7680000	725	-48.16	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.58	9330	20230315	1.18	9690	-2.58	20230320	9330	1.18	20230315	9690	-2.58	20230320	9330	1.18	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
96	20230912	101006	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	40	2	0.43	151210	16	0.10	9460	9460	9450	12230	6590	9410	9450.62	4.19	0	0	9450	9430	9420	9400	9390	9425	9395	38	2820	500	6960	10	1	7680000	726	-48.21	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.48	9330	20230315	1.29	9690	-2.48	20230320	9330	1.29	20230315	9690	-2.48	20230320	9330	1.29	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
97	20230912	091030	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	50	2	0.53	9460	1	0.01	9460	9460	9460	12230	6590	9410	9460.00	4.19	0	0	9450	9430	9420	9400	9390	9425	9395	38	2820	500	6960	10	1	7680000	727	-48.27	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.37	9330	20230315	1.39	9690	-2.37	20230320	9330	1.39	20230315	9690	-2.37	20230320	9330	1.39	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
98	20230911	161009	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-30	5	-0.32	157988590	16769	79.93	9440	9440	9410	12270	6610	9440	9421.47	4.19	0	0	9473	9456	9443	9426	9413	9450	9420	38	2830	500	6980	10	1	7680000	723	-48.01	1.22	12	0.22	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
99	20230911	151010	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	-10	5	-0.11	85461470	9067	43.22	9440	9440	9420	12270	6610	9440	9425.55	4.19	0	0	9473	9456	9443	9426	9413	9450	9420	38	2830	500	6980	10	1	7680000	724	-48.11	1.22	12	0.12	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
100	20230911	141021	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	-20	5	-0.21	71142770	7547	35.97	9440	9440	9420	12270	6610	9440	9426.63	4.19	0	0	9473	9456	9443	9426	9413	9450	9420	38	2830	500	6980	10	1	7680000	723	-48.06	1.22	12	0.10	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
101	20230911	130953	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	-20	5	-0.21	58804000	6238	29.73	9440	9440	9420	12270	6610	9440	9426.74	4.19	0	0	9473	9456	9443	9426	9413	9450	9420	38	2830	500	6980	10	1	7680000	723	-48.06	1.22	12	0.08	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
102	20230911	121011	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	-20	5	-0.21	43872030	4654	22.18	9440	9440	9420	12270	6610	9440	9426.74	4.19	0	0	9473	9456	9443	9426	9413	9450	9420	38	2830	500	6980	10	1	7680000	723	-48.06	1.22	12	0.06	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
103	20230911	110952	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	-20	5	-0.21	38954670	4132	19.69	9440	9440	9420	12270	6610	9440	9427.56	4.19	0	0	9473	9456	9443	9426	9413	9450	9420	38	2830	500	6980	10	1	7680000	723	-48.06	1.22	12	0.05	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
104	20230911	100953	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	-20	5	-0.21	19869170	2107	10.04	9440	9440	9420	12270	6610	9440	9430.08	4.19	0	0	9473	9456	9443	9426	9413	9450	9420	38	2830	500	6980	10	1	7680000	723	-48.06	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
105	20230911	090950	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	-10	5	-0.11	320660	34	0.16	9440	9440	9430	12270	6610	9440	9431.18	4.19	0	0	9473	9456	9443	9426	9413	9450	9420	38	2830	500	6980	10	1	7680000	724	-48.11	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
106	20230908	161016	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	-20	5	-0.21	198061290	20979	627.17	9460	9460	9430	12290	6630	9460	9440.93	4.19	0	0	9486	9472	9446	9432	9406	9480	9440	38	2830	500	7000	10	1	7680000	725	-48.16	1.22	12	0.27	-196.00	7731.00	9690	20230320	-2.58	9330	20230315	1.18	9690	-2.58	20230320	9330	1.18	20230315	9690	-2.58	20230320	9330	1.18	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
107	20230908	151018	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	-30	5	-0.32	198051850	20978	627.15	9460	9460	9430	12290	6630	9460	9440.93	4.19	0	0	9486	9472	9446	9432	9406	9480	9440	38	2830	500	7000	10	1	7680000	724	-48.11	1.22	12	0.27	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
108	20230908	141005	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	-20	5	-0.21	191910410	20327	607.68	9460	9460	9430	12290	6630	9460	9441.16	4.19	0	0	9486	9472	9446	9432	9406	9480	9440	38	2830	500	7000	10	1	7680000	725	-48.16	1.22	12	0.26	-196.00	7731.00	9690	20230320	-2.58	9330	20230315	1.18	9690	-2.58	20230320	9330	1.18	20230315	9690	-2.58	20230320	9330	1.18	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
109	20230908	131015	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	-20	5	-0.21	168882290	17885	534.68	9460	9460	9440	12290	6630	9460	9442.68	4.19	0	0	9486	9472	9446	9432	9406	9480	9440	38	2830	500	7000	10	1	7680000	725	-48.16	1.22	12	0.23	-196.00	7731.00	9690	20230320	-2.58	9330	20230315	1.18	9690	-2.58	20230320	9330	1.18	20230315	9690	-2.58	20230320	9330	1.18	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
110	20230908	121028	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	-20	5	-0.21	168740690	17870	534.23	9460	9460	9440	12290	6630	9460	9442.68	4.19	0	0	9486	9472	9446	9432	9406	9480	9440	38	2830	500	7000	10	1	7680000	725	-48.16	1.22	12	0.23	-196.00	7731.00	9690	20230320	-2.58	9330	20230315	1.18	9690	-2.58	20230320	9330	1.18	20230315	9690	-2.58	20230320	9330	1.18	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
111	20230908	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	-20	5	-0.21	168363090	17830	533.03	9460	9460	9440	12290	6630	9460	9442.69	4.19	0	0	9486	9472	9446	9432	9406	9480	9440	38	2830	500	7000	10	1	7680000	725	-48.16	1.22	12	0.23	-196.00	7731.00	9690	20230320	-2.58	9330	20230315	1.18	9690	-2.58	20230320	9330	1.18	20230315	9690	-2.58	20230320	9330	1.18	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
112	20230908	101014	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	-20	5	-0.21	148529650	15729	470.22	9460	9460	9440	12290	6630	9460	9443.04	4.19	0	0	9486	9472	9446	9432	9406	9480	9440	38	2830	500	7000	10	1	7680000	725	-48.16	1.22	12	0.20	-196.00	7731.00	9690	20230320	-2.58	9330	20230315	1.18	9690	-2.58	20230320	9330	1.18	20230315	9690	-2.58	20230320	9330	1.18	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
113	20230908	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	0	3	0.00	94600	10	0.30	9460	9460	9460	12290	6630	9460	9460.00	4.19	0	0	9486	9472	9446	9432	9406	9480	9440	38	2830	500	7000	10	1	7680000	727	-48.27	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.37	9330	20230315	1.39	9690	-2.37	20230320	9330	1.39	20230315	9690	-2.37	20230320	9330	1.39	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
114	20230907	161002	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	20	2	0.21	31523400	3345	16.77	9440	9460	9420	12270	6610	9440	9424.04	4.19	0	-2674	9460	9450	9430	9420	9400	9455	9425	38	2830	500	6980	10	1	7680000	727	-48.27	1.22	12	0.04	-196.00	7731.00	9690	20230320	-2.37	9330	20230315	1.39	9690	-2.37	20230320	9330	1.39	20230315	9690	-2.37	20230320	9330	1.39	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
115	20230907	151007	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	-10	5	-0.11	30768970	3265	16.37	9440	9460	9420	12270	6610	9440	9423.88	4.19	0	-2595	9460	9450	9430	9420	9400	9455	9425	38	2830	500	6980	10	1	7680000	724	-48.11	1.22	12	0.04	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
116	20230907	141006	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	-20	5	-0.21	21349450	2266	11.36	9440	9460	9420	12270	6610	9440	9421.65	4.19	0	-2035	9460	9450	9430	9420	9400	9455	9425	38	2830	500	6980	10	1	7680000	723	-48.06	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
117	20230907	131000	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	-20	5	-0.21	16300330	1730	8.67	9440	9460	9420	12270	6610	9440	9422.16	4.19	0	-1499	9460	9450	9430	9420	9400	9455	9425	38	2830	500	6980	10	1	7680000	723	-48.06	1.22	12	0.02	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
118	20230907	121017	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	-20	5	-0.21	11251070	1194	5.99	9440	9440	9420	12270	6610	9440	9423.01	4.19	0	-964	9460	9450	9430	9420	9400	9455	9425	38	2830	500	6980	10	1	7680000	723	-48.06	1.22	12	0.02	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
119	20230907	111004	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	-10	5	-0.11	5938050	630	3.16	9440	9440	9420	12270	6610	9440	9425.48	4.19	0	-400	9460	9450	9430	9420	9400	9455	9425	38	2830	500	6980	10	1	7680000	724	-48.11	1.22	12	0.01	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
120	20230907	101004	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	-10	5	-0.11	604060	64	0.32	9440	9440	9430	12270	6610	9440	9438.44	4.19	0	0	9460	9450	9430	9420	9400	9455	9425	38	2830	500	6980	10	1	7680000	724	-48.11	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
121	20230907	091019	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	0	3	0.00	500320	53	0.27	9440	9440	9440	12270	6610	9440	9440.00	4.19	0	0	9460	9450	9430	9420	9400	9455	9425	38	2830	500	6980	10	1	7680000	725	-48.16	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.58	9330	20230315	1.18	9690	-2.58	20230320	9330	1.18	20230315	9690	-2.58	20230320	9330	1.18	20230315	0.00	N	442900	500	38 억		321887	N	N	0	N	00	N
122	20230906	161004	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	20	2	0.21	187796830	19947	159.23	9420	9440	9410	12240	6600	9420	9414.79	4.18	0	-2408	9466	9442	9426	9402	9386	9440	9400	38	2820	500	6970	10	1	7680000	725	-48.16	1.22	12	0.26	-196.00	7731.00	9690	20230320	-2.58	9330	20230315	1.18	9690	-2.58	20230320	9330	1.18	20230315	9690	-2.58	20230320	9330	1.18	20230315	0.00	N	442900	500	38 억		321353	N	N	0	N	00	N
123	20230906	151009	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	177473330	18851	150.48	9420	9430	9410	12240	6600	9420	9414.53	4.18	0	-2320	9466	9442	9426	9402	9386	9440	9400	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.25	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321353	N	N	0	N	00	N
124	20230906	141010	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	165954940	17627	140.71	9420	9430	9410	12240	6600	9420	9414.81	4.18	0	-1757	9466	9442	9426	9402	9386	9440	9400	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.23	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321353	N	N	0	N	00	N
125	20230906	130956	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	107180000	11381	90.85	9420	9430	9410	12240	6600	9420	9417.45	4.18	0	-1192	9466	9442	9426	9402	9386	9440	9400	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.15	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321353	N	N	0	N	00	N
126	20230906	121011	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	100018890	10620	84.78	9420	9430	9410	12240	6600	9420	9417.97	4.18	0	-660	9466	9442	9426	9402	9386	9440	9400	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.14	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321353	N	N	0	N	00	N
127	20230906	111017	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	0	3	0.00	82273630	8736	69.74	9420	9430	9410	12240	6600	9420	9417.77	4.18	0	-106	9466	9442	9426	9402	9386	9440	9400	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.11	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321353	N	N	0	N	00	N
128	20230906	100955	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	10	2	0.11	52713670	5598	44.69	9420	9430	9410	12240	6600	9420	9416.52	4.18	0	457	9466	9442	9426	9402	9386	9440	9400	38	2820	500	6970	10	1	7680000	724	-48.11	1.22	12	0.07	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321353	N	N	0	N	00	N
129	20230906	090954	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	0	3	0.00	103620	11	0.09	9420	9420	9420	12240	6600	9420	9420.00	4.18	0	0	9466	9442	9426	9402	9386	9440	9400	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321353	N	N	0	N	00	N
130	20230905	160954	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	0	3	0.00	117938740	12527	74.46	9420	9450	9410	12240	6600	9420	9414.76	4.18	0	-2445	9440	9430	9420	9410	9400	9425	9405	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.16	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
131	20230905	151009	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	115112740	12227	72.68	9420	9450	9410	12240	6600	9420	9414.63	4.18	0	-2384	9440	9430	9420	9410	9400	9425	9405	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.16	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
132	20230905	141006	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	108005320	11472	68.19	9420	9450	9410	12240	6600	9420	9414.69	4.18	0	-1980	9440	9430	9420	9410	9400	9425	9405	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.15	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
133	20230905	130950	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-10	5	-0.11	90314390	9592	57.02	9420	9450	9410	12240	6600	9420	9415.60	4.18	0	-1611	9440	9430	9420	9410	9400	9425	9405	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.12	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
134	20230905	120949	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	0	3	0.00	86625180	9200	54.69	9420	9450	9410	12240	6600	9420	9415.78	4.18	0	-1219	9440	9430	9420	9410	9400	9425	9405	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.12	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
135	20230905	110955	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	0	3	0.00	83045580	8820	52.43	9420	9450	9410	12240	6600	9420	9415.60	4.18	0	-839	9440	9430	9420	9410	9400	9425	9405	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.11	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
136	20230905	100944	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	0	3	0.00	79343490	8427	50.09	9420	9430	9410	12240	6600	9420	9415.39	4.18	0	-447	9440	9430	9420	9410	9400	9425	9405	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.11	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
137	20230905	090945	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	0	3	0.00	2364430	251	1.49	9420	9430	9420	12240	6600	9420	9420.04	4.18	0	-51	9440	9430	9420	9410	9400	9425	9405	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
138	20230904	160937	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	-10	5	-0.11	158421360	16823	161.31	9430	9430	9410	12250	6610	9430	9416.95	4.18	0	-1562	9463	9446	9433	9416	9403	9445	9415	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.22	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
139	20230904	150924	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-20	5	-0.21	154769680	16435	157.59	9430	9430	9410	12250	6610	9430	9417.08	4.18	0	-1177	9463	9446	9433	9416	9403	9445	9415	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.21	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
140	20230904	140924	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	-10	5	-0.11	133528500	14180	135.97	9430	9430	9410	12250	6610	9430	9416.68	4.18	0	-480	9463	9446	9433	9416	9403	9445	9415	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.18	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
141	20230904	130937	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-20	5	-0.21	125847680	13364	128.14	9430	9430	9410	12250	6610	9430	9416.92	4.18	0	-389	9463	9446	9433	9416	9403	9445	9415	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.17	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
142	20230904	120920	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	-10	5	-0.11	107874520	11456	109.85	9430	9430	9410	12250	6610	9430	9416.42	4.18	0	-294	9463	9446	9433	9416	9403	9445	9415	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.15	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
143	20230904	110902	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-20	5	-0.21	100277310	10649	102.11	9430	9430	9410	12250	6610	9430	9416.59	4.18	0	-203	9463	9446	9433	9416	9403	9445	9415	38	2820	500	6970	10	1	7680000	723	-48.01	1.22	12	0.14	-196.00	7731.00	9690	20230320	-2.89	9330	20230315	0.86	9690	-2.89	20230320	9330	0.86	20230315	9690	-2.89	20230320	9330	0.86	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
144	20230904	100908	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	-10	5	-0.11	11422930	1212	11.62	9430	9430	9420	12250	6610	9430	9424.86	4.18	0	-108	9463	9446	9433	9416	9403	9445	9415	38	2820	500	6970	10	1	7680000	723	-48.06	1.22	12	0.02	-196.00	7731.00	9690	20230320	-2.79	9330	20230315	0.96	9690	-2.79	20230320	9330	0.96	20230315	9690	-2.79	20230320	9330	0.96	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
145	20230904	090918	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	0	3	0.00	5252280	557	5.34	9430	9430	9420	12250	6610	9430	9429.59	4.18	0	-18	9463	9446	9433	9416	9403	9445	9415	38	2820	500	6970	10	1	7680000	724	-48.11	1.22	12	0.01	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
146	20230901	160913	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	0	3	0.00	98318490	10429	78.71	9430	9450	9420	12250	6610	9430	9427.41	4.18	0	0	9510	9470	9440	9400	9370	9455	9385	38	2820	500	6970	10	1	7680000	724	-48.11	1.22	12	0.14	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
147	20230901	150927	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	0	3	0.00	88586430	9397	70.92	9430	9450	9420	12250	6610	9430	9427.10	4.18	0	0	9510	9470	9440	9400	9370	9455	9385	38	2820	500	6970	10	1	7680000	724	-48.11	1.22	12	0.12	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
148	20230901	140926	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	0	3	0.00	31223470	3311	24.99	9430	9450	9430	12250	6610	9430	9430.22	4.18	0	0	9510	9470	9440	9400	9370	9455	9385	38	2820	500	6970	10	1	7680000	724	-48.11	1.22	12	0.04	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
149	20230901	130857	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	10	2	0.11	20586430	2183	16.48	9430	9450	9430	12250	6610	9430	9430.34	4.18	0	0	9510	9470	9440	9400	9370	9455	9385	38	2820	500	6970	10	1	7680000	725	-48.16	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.58	9330	20230315	1.18	9690	-2.58	20230320	9330	1.18	20230315	9690	-2.58	20230320	9330	1.18	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
150	20230901	120909	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	0	3	0.00	20492030	2173	16.40	9430	9450	9430	12250	6610	9430	9430.29	4.18	0	0	9510	9470	9440	9400	9370	9455	9385	38	2820	500	6970	10	1	7680000	724	-48.11	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
151	20230901	110907	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	0	3	0.00	19549030	2073	15.65	9430	9450	9430	12250	6610	9430	9430.31	4.18	0	0	9510	9470	9440	9400	9370	9455	9385	38	2820	500	6970	10	1	7680000	724	-48.11	1.22	12	0.03	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
152	20230901	100904	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	10	2	0.11	689030	73	0.55	9430	9450	9430	12250	6610	9430	9438.77	4.18	0	0	9510	9470	9440	9400	9370	9455	9385	38	2820	500	6970	10	1	7680000	725	-48.16	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.58	9330	20230315	1.18	9690	-2.58	20230320	9330	1.18	20230315	9690	-2.58	20230320	9330	1.18	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N
153	20230901	090849	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	0	3	0.00	94300	10	0.08	9430	9430	9430	12250	6610	9430	9430.00	4.18	0	0	9510	9470	9440	9400	9370	9455	9385	38	2820	500	6970	10	1	7680000	724	-48.11	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.68	9330	20230315	1.07	9690	-2.68	20230320	9330	1.07	20230315	9690	-2.68	20230320	9330	1.07	20230315	0.00	N	442900	500	38 억		321346	N	N	0	N	00	N