KissMeData/458610/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	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	81400465	39512	77.21	2055	2075	2050	2665	1435	2050	2060.15	0.84	0	2609	2063	2056	2053	2046	2043	2055	2045	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	0.93	0.00	0.00	4200	20230830	-50.83	2040	20230925	1.23	4200	-50.83	20230830	2040	1.23	20230925	4200	-50.83	20230830	2040	1.23	20230925	0.00	N	458610	100	4 억		35471	N	N	0	N	00	N
3	20230927	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	81291020	39459	77.11	2055	2075	2050	2665	1435	2050	2060.14	0.84	0	2609	2063	2056	2053	2046	2043	2055	2045	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	0.93	0.00	0.00	4200	20230830	-50.95	2040	20230925	0.98	4200	-50.95	20230830	2040	0.98	20230925	4200	-50.95	20230830	2040	0.98	20230925	0.00	N	458610	100	4 억		35471	N	N	0	N	00	N
4	20230927	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	79571045	38626	75.48	2055	2075	2050	2665	1435	2050	2060.04	0.84	0	2609	2063	2056	2053	2046	2043	2055	2045	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	0.91	0.00	0.00	4200	20230830	-50.95	2040	20230925	0.98	4200	-50.95	20230830	2040	0.98	20230925	4200	-50.95	20230830	2040	0.98	20230925	0.00	N	458610	100	4 억		35471	N	N	0	N	00	N
5	20230927	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	74444310	36134	70.61	2055	2075	2050	2665	1435	2050	2060.23	0.84	0	2609	2063	2056	2053	2046	2043	2055	2045	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	0.85	0.00	0.00	4200	20230830	-50.95	2040	20230925	0.98	4200	-50.95	20230830	2040	0.98	20230925	4200	-50.95	20230830	2040	0.98	20230925	0.00	N	458610	100	4 억		35471	N	N	0	N	00	N
6	20230927	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	71850750	34872	68.14	2055	2075	2050	2665	1435	2050	2060.41	0.84	0	2609	2063	2056	2053	2046	2043	2055	2045	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	0.82	0.00	0.00	4200	20230830	-51.07	2040	20230925	0.74	4200	-51.07	20230830	2040	0.74	20230925	4200	-51.07	20230830	2040	0.74	20230925	0.00	N	458610	100	4 억		35471	N	N	0	N	00	N
7	20230927	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	71254725	34582	67.58	2055	2075	2050	2665	1435	2050	2060.46	0.84	0	2609	2063	2056	2053	2046	2043	2055	2045	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	0.82	0.00	0.00	4200	20230830	-50.83	2040	20230925	1.23	4200	-50.83	20230830	2040	1.23	20230925	4200	-50.83	20230830	2040	1.23	20230925	0.00	N	458610	100	4 억		35471	N	N	0	N	00	N
8	20230927	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	20	2	0.98	54048675	26200	51.20	2055	2075	2050	2665	1435	2050	2062.93	0.84	0	1639	2063	2056	2053	2046	2043	2055	2045	4	615	100	1430	5	1	4230000	88	0.00	0.00	12	0.62	0.00	0.00	4200	20230830	-50.71	2040	20230925	1.47	4200	-50.71	20230830	2040	1.47	20230925	4200	-50.71	20230830	2040	1.47	20230925	0.00	N	458610	100	4 억		35471	N	N	0	N	00	N
9	20230927	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	3671455	1788	3.49	2055	2055	2050	2665	1435	2050	2053.39	0.84	0	92	2063	2056	2053	2046	2043	2055	2045	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	0.04	0.00	0.00	4200	20230830	-51.07	2040	20230925	0.74	4200	-51.07	20230830	2040	0.74	20230925	4200	-51.07	20230830	2040	0.74	20230925	0.00	N	458610	100	4 억		35471	N	N	0	N	00	N
10	20230926	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	105174085	51151	104.87	2050	2060	2050	2665	1435	2050	2056.29	0.84	0	117	2063	2056	2048	2041	2033	2060	2045	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	1.21	0.00	0.00	4200	20230830	-51.19	2040	20230925	0.49	4200	-51.19	20230830	2040	0.49	20230925	4200	-51.19	20230830	2040	0.49	20230925	0.00	N	458610	100	4 억		35354	N	N	0	N	00	N
11	20230926	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	101721355	49465	101.42	2050	2060	2050	2665	1435	2050	2056.43	0.84	0	117	2063	2056	2048	2041	2033	2060	2045	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	1.17	0.00	0.00	4200	20230830	-51.07	2040	20230925	0.74	4200	-51.07	20230830	2040	0.74	20230925	4200	-51.07	20230830	2040	0.74	20230925	0.00	N	458610	100	4 억		35354	N	N	0	N	00	N
12	20230926	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	93447625	45439	93.16	2050	2060	2050	2665	1435	2050	2056.55	0.84	0	117	2063	2056	2048	2041	2033	2060	2045	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	1.07	0.00	0.00	4200	20230830	-51.07	2040	20230925	0.74	4200	-51.07	20230830	2040	0.74	20230925	4200	-51.07	20230830	2040	0.74	20230925	0.00	N	458610	100	4 억		35354	N	N	0	N	00	N
13	20230926	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	79798315	38797	79.54	2050	2060	2050	2665	1435	2050	2056.82	0.84	0	117	2063	2056	2048	2041	2033	2060	2045	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	0.92	0.00	0.00	4200	20230830	-51.07	2040	20230925	0.74	4200	-51.07	20230830	2040	0.74	20230925	4200	-51.07	20230830	2040	0.74	20230925	0.00	N	458610	100	4 억		35354	N	N	0	N	00	N
14	20230926	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	74142850	36045	73.90	2050	2060	2050	2665	1435	2050	2056.95	0.84	0	117	2063	2056	2048	2041	2033	2060	2045	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	0.85	0.00	0.00	4200	20230830	-51.07	2040	20230925	0.74	4200	-51.07	20230830	2040	0.74	20230925	4200	-51.07	20230830	2040	0.74	20230925	0.00	N	458610	100	4 억		35354	N	N	0	N	00	N
15	20230926	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	44839035	21799	44.69	2050	2060	2050	2665	1435	2050	2056.93	0.84	0	85	2063	2056	2048	2041	2033	2060	2045	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	0.52	0.00	0.00	4200	20230830	-50.95	2040	20230925	0.98	4200	-50.95	20230830	2040	0.98	20230925	4200	-50.95	20230830	2040	0.98	20230925	0.00	N	458610	100	4 억		35354	N	N	0	N	00	N
16	20230926	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	24558810	11951	24.50	2050	2060	2050	2665	1435	2050	2054.96	0.84	0	57	2063	2056	2048	2041	2033	2060	2045	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	0.28	0.00	0.00	4200	20230830	-50.95	2040	20230925	0.98	4200	-50.95	20230830	2040	0.98	20230925	4200	-50.95	20230830	2040	0.98	20230925	0.00	N	458610	100	4 억		35354	N	N	0	N	00	N
17	20230926	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	4653545	2270	4.65	2050	2055	2050	2665	1435	2050	2050.02	0.84	0	57	2063	2056	2048	2041	2033	2060	2045	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	0.05	0.00	0.00	4200	20230830	-51.07	2040	20230925	0.74	4200	-51.07	20230830	2040	0.74	20230925	4200	-51.07	20230830	2040	0.74	20230925	0.00	N	458610	100	4 억		35354	N	N	0	N	00	N
18	20230925	161250	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-5	5	-0.24	98589205	48271	77.38	2040	2055	2040	2670	1440	2055	2042.41	1.06	0	-9299	2075	2065	2055	2045	2035	2070	2050	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	1.14	0.00	0.00	4200	20230830	-51.19	2040	20230925	0.49	4200	-51.19	20230830	2040	0.49	20230925	4200	-51.19	20230830	2040	0.49	20230925	0.00	N	458610	100	4 억		44653	N	N	0	N	00	N
19	20230925	151251	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-5	5	-0.24	93658945	45866	73.52	2040	2055	2040	2670	1440	2055	2042.01	1.06	0	-9299	2075	2065	2055	2045	2035	2070	2050	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	1.08	0.00	0.00	4200	20230830	-51.19	2040	20230925	0.49	4200	-51.19	20230830	2040	0.49	20230925	4200	-51.19	20230830	2040	0.49	20230925	0.00	N	458610	100	4 억		44653	N	N	0	N	00	N
20	20230925	141232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-10	5	-0.49	86825295	42532	68.18	2040	2055	2040	2670	1440	2055	2041.41	1.06	0	-9299	2075	2065	2055	2045	2035	2070	2050	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	1.01	0.00	0.00	4200	20230830	-51.31	2040	20230925	0.25	4200	-51.31	20230830	2040	0.25	20230925	4200	-51.31	20230830	2040	0.25	20230925	0.00	N	458610	100	4 억		44653	N	N	0	N	00	N
21	20230925	131237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-10	5	-0.49	84412255	41351	66.28	2040	2055	2040	2670	1440	2055	2041.36	1.06	0	-9299	2075	2065	2055	2045	2035	2070	2050	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	0.98	0.00	0.00	4200	20230830	-51.31	2040	20230925	0.25	4200	-51.31	20230830	2040	0.25	20230925	4200	-51.31	20230830	2040	0.25	20230925	0.00	N	458610	100	4 억		44653	N	N	0	N	00	N
22	20230925	121241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2040	-15	5	-0.73	81058525	39711	63.65	2040	2055	2040	2670	1440	2055	2041.21	1.06	0	-9299	2075	2065	2055	2045	2035	2070	2050	4	615	100	1430	5	1	4230000	86	0.00	0.00	12	0.94	0.00	0.00	4200	20230830	-51.43	2040	20230925	0.00	4200	-51.43	20230830	2040	0.00	20230925	4200	-51.43	20230830	2040	0.00	20230925	0.00	N	458610	100	4 억		44653	N	N	0	N	00	N
23	20230925	111237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-10	5	-0.49	79747970	39070	62.63	2040	2055	2040	2670	1440	2055	2041.16	1.06	0	-9299	2075	2065	2055	2045	2035	2070	2050	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	0.92	0.00	0.00	4200	20230830	-51.31	2040	20230925	0.25	4200	-51.31	20230830	2040	0.25	20230925	4200	-51.31	20230830	2040	0.25	20230925	0.00	N	458610	100	4 억		44653	N	N	0	N	00	N
24	20230925	101240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-5	5	-0.24	39127845	19172	30.73	2040	2055	2040	2670	1440	2055	2040.88	1.06	0	-1043	2075	2065	2055	2045	2035	2070	2050	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	0.45	0.00	0.00	4200	20230830	-51.19	2040	20230925	0.49	4200	-51.19	20230830	2040	0.49	20230925	4200	-51.19	20230830	2040	0.49	20230925	0.00	N	458610	100	4 억		44653	N	N	0	N	00	N
25	20230925	091234	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2040	-15	5	-0.73	36506130	17894	28.68	2040	2055	2040	2670	1440	2055	2040.13	1.06	0	-1711	2075	2065	2055	2045	2035	2070	2050	4	615	100	1430	5	1	4230000	86	0.00	0.00	12	0.42	0.00	0.00	4200	20230830	-51.43	2040	20230925	0.00	4200	-51.43	20230830	2040	0.00	20230925	4200	-51.43	20230830	2040	0.00	20230925	0.00	N	458610	100	4 억		44653	N	N	0	N	00	N
26	20230922	161316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	10	2	0.49	128177805	62363	141.85	2045	2065	2045	2655	1435	2045	2055.35	1.07	0	-976	2071	2057	2051	2037	2031	2055	2035	4	610	100	1430	5	1	4230000	87	0.00	0.00	12	1.47	0.00	0.00	4200	20230830	-51.07	2045	20230922	0.49	4200	-51.07	20230830	2045	0.49	20230922	4200	-51.07	20230830	2045	0.49	20230922	0.00	N	458610	100	4 억		45078	N	N	0	N	00	N
27	20230922	151316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	5	2	0.24	126326385	61460	139.80	2045	2065	2045	2655	1435	2045	2055.42	1.07	0	-976	2071	2057	2051	2037	2031	2055	2035	4	610	100	1430	5	1	4230000	87	0.00	0.00	12	1.45	0.00	0.00	4200	20230830	-51.19	2045	20230922	0.24	4200	-51.19	20230830	2045	0.24	20230922	4200	-51.19	20230830	2045	0.24	20230922	0.00	N	458610	100	4 억		45078	N	N	0	N	00	N
28	20230922	141313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	20	2	0.98	117288050	57059	129.79	2045	2065	2045	2655	1435	2045	2055.56	1.07	0	-945	2071	2057	2051	2037	2031	2055	2035	4	610	100	1430	5	1	4230000	87	0.00	0.00	12	1.35	0.00	0.00	4200	20230830	-50.83	2045	20230922	0.98	4200	-50.83	20230830	2045	0.98	20230922	4200	-50.83	20230830	2045	0.98	20230922	0.00	N	458610	100	4 억		45078	N	N	0	N	00	N
29	20230922	131151	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	15	2	0.73	86265580	41972	95.47	2045	2065	2045	2655	1435	2045	2055.31	1.07	0	-945	2071	2057	2051	2037	2031	2055	2035	4	610	100	1430	5	1	4230000	87	0.00	0.00	12	0.99	0.00	0.00	4200	20230830	-50.95	2045	20230922	0.73	4200	-50.95	20230830	2045	0.73	20230922	4200	-50.95	20230830	2045	0.73	20230922	0.00	N	458610	100	4 억		45078	N	N	0	N	00	N
30	20230922	121150	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	10	2	0.49	62173280	30272	68.86	2045	2060	2045	2655	1435	2045	2053.82	1.07	0	-945	2071	2057	2051	2037	2031	2055	2035	4	610	100	1430	5	1	4230000	87	0.00	0.00	12	0.72	0.00	0.00	4200	20230830	-51.07	2045	20230922	0.49	4200	-51.07	20230830	2045	0.49	20230922	4200	-51.07	20230830	2045	0.49	20230922	0.00	N	458610	100	4 억		45078	N	N	0	N	00	N
31	20230922	111145	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	10	2	0.49	52327495	25481	57.96	2045	2060	2045	2655	1435	2045	2053.59	1.07	0	-945	2071	2057	2051	2037	2031	2055	2035	4	610	100	1430	5	1	4230000	87	0.00	0.00	12	0.60	0.00	0.00	4200	20230830	-51.07	2045	20230922	0.49	4200	-51.07	20230830	2045	0.49	20230922	4200	-51.07	20230830	2045	0.49	20230922	0.00	N	458610	100	4 억		45078	N	N	0	N	00	N
32	20230922	101142	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	10	2	0.49	38250475	18631	42.38	2045	2060	2045	2655	1435	2045	2053.06	1.07	0	-945	2071	2057	2051	2037	2031	2055	2035	4	610	100	1430	5	1	4230000	87	0.00	0.00	12	0.44	0.00	0.00	4200	20230830	-51.07	2045	20230922	0.49	4200	-51.07	20230830	2045	0.49	20230922	4200	-51.07	20230830	2045	0.49	20230922	0.00	N	458610	100	4 억		45078	N	N	0	N	00	N
33	20230922	091143	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	5	2	0.24	5576890	2727	6.20	2045	2050	2045	2655	1435	2045	2045.06	1.07	0	-32	2071	2057	2051	2037	2031	2055	2035	4	610	100	1430	5	1	4230000	87	0.00	0.00	12	0.06	0.00	0.00	4200	20230830	-51.19	2045	20230922	0.24	4200	-51.19	20230830	2045	0.24	20230922	4200	-51.19	20230830	2045	0.24	20230922	0.00	N	458610	100	4 억		45078	N	N	0	N	00	N
34	20230921	161139	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-15	5	-0.73	90024810	43902	92.73	2060	2065	2045	2675	1445	2060	2050.59	1.03	0	1497	2076	2067	2061	2052	2046	2065	2050	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	1.04	0.00	0.00	4200	20230830	-51.31	2045	20230921	0.00	4200	-51.31	20230830	2045	0.00	20230921	4200	-51.31	20230830	2045	0.00	20230921	0.00	N	458610	100	4 억		43581	N	N	0	N	00	N
35	20230921	151131	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-15	5	-0.73	87225200	42533	89.84	2060	2065	2045	2675	1445	2060	2050.77	1.03	0	1497	2076	2067	2061	2052	2046	2065	2050	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	1.01	0.00	0.00	4200	20230830	-51.31	2045	20230921	0.00	4200	-51.31	20230830	2045	0.00	20230921	4200	-51.31	20230830	2045	0.00	20230921	0.00	N	458610	100	4 억		43581	N	N	0	N	00	N
36	20230921	141134	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-10	5	-0.49	85724940	41800	88.29	2060	2065	2045	2675	1445	2060	2050.84	1.03	0	1559	2076	2067	2061	2052	2046	2065	2050	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	0.99	0.00	0.00	4200	20230830	-51.19	2045	20230921	0.24	4200	-51.19	20230830	2045	0.24	20230921	4200	-51.19	20230830	2045	0.24	20230921	0.00	N	458610	100	4 억		43581	N	N	0	N	00	N
37	20230921	131135	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-10	5	-0.49	83890255	40903	86.40	2060	2065	2045	2675	1445	2060	2050.96	1.03	0	1559	2076	2067	2061	2052	2046	2065	2050	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	0.97	0.00	0.00	4200	20230830	-51.19	2045	20230921	0.24	4200	-51.19	20230830	2045	0.24	20230921	4200	-51.19	20230830	2045	0.24	20230921	0.00	N	458610	100	4 억		43581	N	N	0	N	00	N
38	20230921	121126	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-15	5	-0.73	76932365	37503	79.22	2060	2065	2045	2675	1445	2060	2051.37	1.03	0	1559	2076	2067	2061	2052	2046	2065	2050	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	0.89	0.00	0.00	4200	20230830	-51.31	2045	20230921	0.00	4200	-51.31	20230830	2045	0.00	20230921	4200	-51.31	20230830	2045	0.00	20230921	0.00	N	458610	100	4 억		43581	N	N	0	N	00	N
39	20230921	111149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-5	5	-0.24	36549495	17804	37.61	2060	2065	2050	2675	1445	2060	2052.88	1.03	0	1559	2076	2067	2061	2052	2046	2065	2050	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	0.42	0.00	0.00	4200	20230830	-51.07	2050	20230921	0.24	4200	-51.07	20230830	2050	0.24	20230921	4200	-51.07	20230830	2050	0.24	20230921	0.00	N	458610	100	4 억		43581	N	N	0	N	00	N
40	20230921	101126	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-10	5	-0.49	32090810	15630	33.01	2060	2065	2050	2675	1445	2060	2053.15	1.03	0	1559	2076	2067	2061	2052	2046	2065	2050	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	0.37	0.00	0.00	4200	20230830	-51.19	2050	20230921	0.00	4200	-51.19	20230830	2050	0.00	20230921	4200	-51.19	20230830	2050	0.00	20230921	0.00	N	458610	100	4 억		43581	N	N	0	N	00	N
41	20230921	091127	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-5	5	-0.24	9261020	4502	9.51	2060	2065	2055	2675	1445	2060	2057.09	1.03	0	1589	2076	2067	2061	2052	2046	2065	2050	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	0.11	0.00	0.00	4200	20230830	-51.07	2055	20230921	0.00	4200	-51.07	20230830	2055	0.00	20230921	4200	-51.07	20230830	2055	0.00	20230921	0.00	N	458610	100	4 억		43581	N	N	0	N	00	N
42	20230920	161139	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2060	0	3	0.00	94396455	45815	49.43	2070	2070	2055	2675	1445	2060	2060.38	1.04	0	-321	2080	2070	2065	2055	2050	2067	2052	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	1.08	0.00	0.00	4200	20230830	-50.95	2055	20230920	0.24	4200	-50.95	20230830	2055	0.24	20230920	4200	-50.95	20230830	2055	0.24	20230920	0.00	N	458610	100	4 억		43902	N	N	0	N	00	N
43	20230920	151108	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2060	0	3	0.00	93512715	45386	48.97	2070	2070	2055	2675	1445	2060	2060.39	1.04	0	-321	2080	2070	2065	2055	2050	2067	2052	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	1.07	0.00	0.00	4200	20230830	-50.95	2055	20230920	0.24	4200	-50.95	20230830	2055	0.24	20230920	4200	-50.95	20230830	2055	0.24	20230920	0.00	N	458610	100	4 억		43902	N	N	0	N	00	N
44	20230920	141126	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2055	-5	5	-0.24	65498520	31786	34.30	2070	2070	2055	2675	1445	2060	2060.61	1.04	0	-287	2080	2070	2065	2055	2050	2067	2052	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	0.75	0.00	0.00	4200	20230830	-51.07	2055	20230920	0.00	4200	-51.07	20230830	2055	0.00	20230920	4200	-51.07	20230830	2055	0.00	20230920	0.00	N	458610	100	4 억		43902	N	N	0	N	00	N
45	20230920	131118	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2055	-5	5	-0.24	54423960	26397	28.48	2070	2070	2055	2675	1445	2060	2061.75	1.04	0	-287	2080	2070	2065	2055	2050	2067	2052	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	0.62	0.00	0.00	4200	20230830	-51.07	2055	20230920	0.00	4200	-51.07	20230830	2055	0.00	20230920	4200	-51.07	20230830	2055	0.00	20230920	0.00	N	458610	100	4 억		43902	N	N	0	N	00	N
46	20230920	121119	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2055	-5	5	-0.24	49027290	23771	25.65	2070	2070	2055	2675	1445	2060	2062.48	1.04	0	-287	2080	2070	2065	2055	2050	2067	2052	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	0.56	0.00	0.00	4200	20230830	-51.07	2055	20230920	0.00	4200	-51.07	20230830	2055	0.00	20230920	4200	-51.07	20230830	2055	0.00	20230920	0.00	N	458610	100	4 억		43902	N	N	0	N	00	N
47	20230920	111127	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2060	0	3	0.00	47015430	22792	24.59	2070	2070	2055	2675	1445	2060	2062.80	1.04	0	-287	2080	2070	2065	2055	2050	2067	2052	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	0.54	0.00	0.00	4200	20230830	-50.95	2055	20230920	0.24	4200	-50.95	20230830	2055	0.24	20230920	4200	-50.95	20230830	2055	0.24	20230920	0.00	N	458610	100	4 억		43902	N	N	0	N	00	N
48	20230920	101102	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2060	0	3	0.00	41271120	20003	21.58	2070	2070	2055	2675	1445	2060	2063.25	1.04	0	-287	2080	2070	2065	2055	2050	2067	2052	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	0.47	0.00	0.00	4200	20230830	-50.95	2055	20230920	0.24	4200	-50.95	20230830	2055	0.24	20230920	4200	-50.95	20230830	2055	0.24	20230920	0.00	N	458610	100	4 억		43902	N	N	0	N	00	N
49	20230920	091116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2065	5	2	0.24	25236775	12220	13.19	2070	2070	2065	2675	1445	2060	2065.20	1.04	0	-167	2080	2070	2065	2055	2050	2067	2052	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	0.29	0.00	0.00	4200	20230830	-50.83	2055	20230901	0.49	4200	-50.83	20230830	2055	0.49	20230901	4200	-50.83	20230830	2055	0.49	20230901	0.00	N	458610	100	4 억		43902	N	N	0	N	00	N
50	20230919	161114	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2060	-10	5	-0.48	169172135	81932	125.11	2075	2075	2060	2690	1450	2070	2064.82	1.33	0	-11307	2090	2080	2070	2060	2050	2075	2055	4	620	100	1440	5	1	4230000	87	0.00	0.00	12	1.94	0.00	0.00	4200	20230830	-50.95	2055	20230901	0.24	4200	-50.95	20230830	2055	0.24	20230901	4200	-50.95	20230830	2055	0.24	20230901	0.00	N	458610	100	4 억		56209	N	N	0	N	00	N
51	20230919	151114	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2060	-10	5	-0.48	161562475	78238	119.47	2075	2075	2060	2690	1450	2070	2065.01	1.33	0	-11307	2090	2080	2070	2060	2050	2075	2055	4	620	100	1440	5	1	4230000	87	0.00	0.00	12	1.85	0.00	0.00	4200	20230830	-50.95	2055	20230901	0.24	4200	-50.95	20230830	2055	0.24	20230901	4200	-50.95	20230830	2055	0.24	20230901	0.00	N	458610	100	4 억		56209	N	N	0	N	00	N
52	20230919	141118	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2060	-10	5	-0.48	97688580	47242	72.14	2075	2075	2060	2690	1450	2070	2067.83	1.33	0	-11305	2090	2080	2070	2060	2050	2075	2055	4	620	100	1440	5	1	4230000	87	0.00	0.00	12	1.12	0.00	0.00	4200	20230830	-50.95	2055	20230901	0.24	4200	-50.95	20230830	2055	0.24	20230901	4200	-50.95	20230830	2055	0.24	20230901	0.00	N	458610	100	4 억		56209	N	N	0	N	00	N
53	20230919	131056	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2065	-5	5	-0.24	81118350	39213	59.88	2075	2075	2065	2690	1450	2070	2068.66	1.33	0	-11305	2090	2080	2070	2060	2050	2075	2055	4	620	100	1440	5	1	4230000	87	0.00	0.00	12	0.93	0.00	0.00	4200	20230830	-50.83	2055	20230901	0.49	4200	-50.83	20230830	2055	0.49	20230901	4200	-50.83	20230830	2055	0.49	20230901	0.00	N	458610	100	4 억		56209	N	N	0	N	00	N
54	20230919	121112	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2070	0	3	0.00	73517065	35532	54.26	2075	2075	2065	2690	1450	2070	2069.04	1.33	0	-11305	2090	2080	2070	2060	2050	2075	2055	4	620	100	1440	5	1	4230000	88	0.00	0.00	12	0.84	0.00	0.00	4200	20230830	-50.71	2055	20230901	0.73	4200	-50.71	20230830	2055	0.73	20230901	4200	-50.71	20230830	2055	0.73	20230901	0.00	N	458610	100	4 억		56209	N	N	0	N	00	N
55	20230919	111119	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2070	0	3	0.00	70596695	34118	52.10	2075	2075	2065	2690	1450	2070	2069.19	1.33	0	-11305	2090	2080	2070	2060	2050	2075	2055	4	620	100	1440	5	1	4230000	88	0.00	0.00	12	0.81	0.00	0.00	4200	20230830	-50.71	2055	20230901	0.73	4200	-50.71	20230830	2055	0.73	20230901	4200	-50.71	20230830	2055	0.73	20230901	0.00	N	458610	100	4 억		56209	N	N	0	N	00	N
56	20230919	101112	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2065	-5	5	-0.24	46131845	22283	34.03	2075	2075	2065	2690	1450	2070	2070.27	1.33	0	-6461	2090	2080	2070	2060	2050	2075	2055	4	620	100	1440	5	1	4230000	87	0.00	0.00	12	0.53	0.00	0.00	4200	20230830	-50.83	2055	20230901	0.49	4200	-50.83	20230830	2055	0.49	20230901	4200	-50.83	20230830	2055	0.49	20230901	0.00	N	458610	100	4 억		56209	N	N	0	N	00	N
57	20230919	091108	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2070	0	3	0.00	7364375	3555	5.43	2075	2075	2070	2690	1450	2070	2071.55	1.33	0	-165	2090	2080	2070	2060	2050	2075	2055	4	620	100	1440	5	1	4230000	88	0.00	0.00	12	0.08	0.00	0.00	4200	20230830	-50.71	2055	20230901	0.73	4200	-50.71	20230830	2055	0.73	20230901	4200	-50.71	20230830	2055	0.73	20230901	0.00	N	458610	100	4 억		56209	N	N	0	N	00	N
58	20230918	161116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2070	-10	5	-0.48	135524870	65477	69.06	2080	2080	2060	2700	1460	2080	2069.81	1.60	0	-8274	2100	2090	2085	2075	2070	2087	2072	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	1.55	0.00	0.00	4200	20230830	-50.71	2055	20230901	0.73	4200	-50.71	20230830	2055	0.73	20230901	4200	-50.71	20230830	2055	0.73	20230901	0.00	N	458610	100	4 억		67828	N	N	0	N	00	N
59	20230918	151111	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2070	-10	5	-0.48	134790000	65122	68.69	2080	2080	2060	2700	1460	2080	2069.81	1.60	0	-8206	2100	2090	2085	2075	2070	2087	2072	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	1.54	0.00	0.00	4200	20230830	-50.71	2055	20230901	0.73	4200	-50.71	20230830	2055	0.73	20230901	4200	-50.71	20230830	2055	0.73	20230901	0.00	N	458610	100	4 억		67828	N	N	0	N	00	N
60	20230918	141135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2070	-10	5	-0.48	126625650	61176	64.52	2080	2080	2060	2700	1460	2080	2069.86	1.60	0	-8195	2100	2090	2085	2075	2070	2087	2072	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	1.45	0.00	0.00	4200	20230830	-50.71	2055	20230901	0.73	4200	-50.71	20230830	2055	0.73	20230901	4200	-50.71	20230830	2055	0.73	20230901	0.00	N	458610	100	4 억		67828	N	N	0	N	00	N
61	20230918	131109	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2070	-10	5	-0.48	120755960	58340	61.53	2080	2080	2060	2700	1460	2080	2069.87	1.60	0	-8195	2100	2090	2085	2075	2070	2087	2072	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	1.38	0.00	0.00	4200	20230830	-50.71	2055	20230901	0.73	4200	-50.71	20230830	2055	0.73	20230901	4200	-50.71	20230830	2055	0.73	20230901	0.00	N	458610	100	4 억		67828	N	N	0	N	00	N
62	20230918	121120	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2070	-10	5	-0.48	115440805	55767	58.82	2080	2080	2060	2700	1460	2080	2070.06	1.60	0	-8195	2100	2090	2085	2075	2070	2087	2072	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	1.32	0.00	0.00	4200	20230830	-50.71	2055	20230901	0.73	4200	-50.71	20230830	2055	0.73	20230901	4200	-50.71	20230830	2055	0.73	20230901	0.00	N	458610	100	4 억		67828	N	N	0	N	00	N
63	20230918	111056	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2070	-10	5	-0.48	106956830	51669	54.50	2080	2080	2060	2700	1460	2080	2070.04	1.60	0	-8195	2100	2090	2085	2075	2070	2087	2072	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	1.22	0.00	0.00	4200	20230830	-50.71	2055	20230901	0.73	4200	-50.71	20230830	2055	0.73	20230901	4200	-50.71	20230830	2055	0.73	20230901	0.00	N	458610	100	4 억		67828	N	N	0	N	00	N
64	20230918	101051	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2070	-10	5	-0.48	86112900	41594	43.87	2080	2080	2060	2700	1460	2080	2070.32	1.60	0	-8195	2100	2090	2085	2075	2070	2087	2072	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.98	0.00	0.00	4200	20230830	-50.71	2055	20230901	0.73	4200	-50.71	20230830	2055	0.73	20230901	4200	-50.71	20230830	2055	0.73	20230901	0.00	N	458610	100	4 억		67828	N	N	0	N	00	N
65	20230918	091058	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2075	-5	5	-0.24	17780715	8564	9.03	2080	2080	2075	2700	1460	2080	2076.22	1.60	0	121	2100	2090	2085	2075	2070	2087	2072	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.20	0.00	0.00	4200	20230830	-50.60	2055	20230901	0.97	4200	-50.60	20230830	2055	0.97	20230901	4200	-50.60	20230830	2055	0.97	20230901	0.00	N	458610	100	4 억		67828	N	N	0	N	00	N
66	20230915	161104	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	-10	5	-0.48	197281180	94603	194.70	2080	2095	2080	2715	1465	2090	2085.37	1.12	0	20610	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	2.24	0.00	0.00	4200	20230830	-50.48	2055	20230901	1.22	4200	-50.48	20230830	2055	1.22	20230901	4200	-50.48	20230830	2055	1.22	20230901	0.00	N	458610	100	4 억		47418	N	N	0	N	00	N
67	20230915	151101	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	-10	5	-0.48	169910395	81444	167.62	2080	2095	2080	2715	1465	2090	2086.22	1.12	0	20623	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	1.93	0.00	0.00	4200	20230830	-50.48	2055	20230901	1.22	4200	-50.48	20230830	2055	1.22	20230901	4200	-50.48	20230830	2055	1.22	20230901	0.00	N	458610	100	4 억		47418	N	N	0	N	00	N
68	20230915	141109	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-5	5	-0.24	158172335	75808	156.02	2080	2095	2080	2715	1465	2090	2086.49	1.12	0	20623	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	1.79	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		47418	N	N	0	N	00	N
69	20230915	131055	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-5	5	-0.24	143082935	68573	141.13	2080	2095	2080	2715	1465	2090	2086.58	1.12	0	20623	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	1.62	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		47418	N	N	0	N	00	N
70	20230915	121101	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	0	3	0.00	134073660	64254	132.24	2080	2095	2080	2715	1465	2090	2086.62	1.12	0	20623	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	1.52	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		47418	N	N	0	N	00	N
71	20230915	111114	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	0	3	0.00	124183850	59519	122.49	2080	2095	2080	2715	1465	2090	2086.46	1.12	0	20623	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	1.41	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		47418	N	N	0	N	00	N
72	20230915	101111	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	0	3	0.00	111950510	53662	110.44	2080	2095	2080	2715	1465	2090	2086.22	1.12	0	20623	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	1.27	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		47418	N	N	0	N	00	N
73	20230915	091057	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-5	5	-0.24	91895350	44040	90.64	2080	2095	2080	2715	1465	2090	2086.63	1.12	0	20623	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	1.04	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		47418	N	N	0	N	00	N
74	20230914	161108	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	5	2	0.24	101367675	48578	76.08	2085	2090	2080	2710	1460	2085	2086.70	1.17	0	-1895	2101	2092	2086	2077	2071	2090	2075	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	1.15	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		49513	N	N	0	N	00	N
75	20230914	151031	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	5	2	0.24	98780130	47339	74.14	2085	2090	2080	2710	1460	2085	2086.65	1.17	0	-1870	2101	2092	2086	2077	2071	2090	2075	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	1.12	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		49513	N	N	0	N	00	N
76	20230914	141103	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	5	2	0.24	81321285	38982	61.05	2085	2090	2080	2710	1460	2085	2086.12	1.17	0	-1968	2101	2092	2086	2077	2071	2090	2075	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	0.92	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		49513	N	N	0	N	00	N
77	20230914	131037	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	0	3	0.00	77975570	37379	58.54	2085	2090	2080	2710	1460	2085	2086.08	1.17	0	-1968	2101	2092	2086	2077	2071	2090	2075	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	0.88	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		49513	N	N	0	N	00	N
78	20230914	121047	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	5	2	0.24	53654510	25735	40.30	2085	2090	2080	2710	1460	2085	2084.88	1.17	0	-1968	2101	2092	2086	2077	2071	2090	2075	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	0.61	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		49513	N	N	0	N	00	N
79	20230914	111040	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	5	2	0.24	51236545	24578	38.49	2085	2090	2080	2710	1460	2085	2084.65	1.17	0	-1968	2101	2092	2086	2077	2071	2090	2075	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	0.58	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		49513	N	N	0	N	00	N
80	20230914	101033	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	5	2	0.24	35567890	17058	26.71	2085	2090	2080	2710	1460	2085	2085.11	1.17	0	25	2101	2092	2086	2077	2071	2090	2075	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	0.40	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		49513	N	N	0	N	00	N
81	20230914	091051	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	0	3	0.00	9102615	4369	6.84	2085	2085	2080	2710	1460	2085	2083.46	1.17	0	43	2101	2092	2086	2077	2071	2090	2075	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	0.10	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		49513	N	N	0	N	00	N
82	20230913	161057	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-5	5	-0.24	133086595	63800	54.10	2090	2095	2080	2715	1465	2090	2086.00	1.21	0	-1641	2110	2100	2090	2080	2070	2105	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	1.51	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		51254	N	N	0	N	00	N
83	20230913	151049	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-5	5	-0.24	127591815	61162	51.86	2090	2095	2080	2715	1465	2090	2086.13	1.21	0	-1641	2110	2100	2090	2080	2070	2105	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	1.45	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		51254	N	N	0	N	00	N
84	20230913	141058	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-5	5	-0.24	101848285	48814	41.39	2090	2095	2085	2715	1465	2090	2086.46	1.21	0	-1578	2110	2100	2090	2080	2070	2105	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	1.15	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		51254	N	N	0	N	00	N
85	20230913	131025	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-5	5	-0.24	95947165	45984	38.99	2090	2095	2085	2715	1465	2090	2086.53	1.21	0	-1578	2110	2100	2090	2080	2070	2105	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	1.09	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		51254	N	N	0	N	00	N
86	20230913	121052	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-5	5	-0.24	85556250	41001	34.77	2090	2095	2085	2715	1465	2090	2086.69	1.21	0	-1578	2110	2100	2090	2080	2070	2105	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.97	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		51254	N	N	0	N	00	N
87	20230913	111053	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-5	5	-0.24	57709800	27658	23.45	2090	2095	2085	2715	1465	2090	2086.55	1.21	0	71	2110	2100	2090	2080	2070	2105	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.65	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		51254	N	N	0	N	00	N
88	20230913	101036	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	0	3	0.00	36321960	17407	14.76	2090	2095	2085	2715	1465	2090	2086.63	1.21	0	71	2110	2100	2090	2080	2070	2105	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.41	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		51254	N	N	0	N	00	N
89	20230913	091029	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-5	5	-0.24	4044935	1940	1.65	2090	2090	2085	2715	1465	2090	2085.02	1.21	0	100	2110	2100	2090	2080	2070	2105	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.05	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		51254	N	N	0	N	00	N
90	20230912	161027	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	5	2	0.24	224988845	107832	86.22	2085	2100	2080	2710	1460	2085	2086.48	1.21	0	276	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	2.55	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		51273	N	N	0	N	00	N
91	20230912	151037	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	0	3	0.00	221839450	106323	85.01	2085	2100	2080	2710	1460	2085	2086.47	1.21	0	325	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	2.51	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		51273	N	N	0	N	00	N
92	20230912	141033	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	5	2	0.24	171449630	82201	65.73	2085	2100	2080	2710	1460	2085	2085.74	1.21	0	366	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	1.94	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		51273	N	N	0	N	00	N
93	20230912	131018	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	0	3	0.00	134322450	64399	51.49	2085	2100	2080	2710	1460	2085	2085.78	1.21	0	366	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	1.52	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		51273	N	N	0	N	00	N
94	20230912	121020	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	5	2	0.24	115744765	55506	44.38	2085	2100	2080	2710	1460	2085	2085.27	1.21	0	366	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	1.31	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		51273	N	N	0	N	00	N
95	20230912	111028	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	5	2	0.24	101985470	48923	39.12	2085	2100	2080	2710	1460	2085	2084.61	1.21	0	366	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	1.16	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		51273	N	N	0	N	00	N
96	20230912	101016	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	5	2	0.24	77644360	37273	29.80	2085	2100	2080	2710	1460	2085	2083.13	1.21	0	293	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	0.88	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		51273	N	N	0	N	00	N
97	20230912	091040	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	0	3	0.00	6407330	3073	2.46	2085	2100	2085	2710	1460	2085	2085.04	1.21	0	98	2108	2096	2088	2076	2068	2092	2072	4	625	100	1450	5	1	4230000	88	0.00	0.00	12	0.07	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		51273	N	N	0	N	00	N
98	20230911	161019	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	10	2	0.48	260662215	124946	89.87	2090	2100	2080	2695	1455	2075	2086.20	1.18	0	5258	2098	2086	2078	2066	2058	2082	2062	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	2.95	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		50015	N	N	0	N	00	N
99	20230911	151020	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	15	2	0.72	255727410	122581	88.17	2090	2100	2080	2695	1455	2075	2086.19	1.18	0	5216	2098	2086	2078	2066	2058	2082	2062	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	2.90	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		50015	N	N	0	N	00	N
100	20230911	141031	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	15	2	0.72	192489010	92264	66.37	2090	2095	2080	2695	1455	2075	2086.29	1.18	0	5503	2098	2086	2078	2066	2058	2082	2062	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	2.18	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		50015	N	N	0	N	00	N
101	20230911	131003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	10	2	0.48	169159490	81124	58.35	2090	2095	2080	2695	1455	2075	2085.20	1.18	0	1504	2098	2086	2078	2066	2058	2082	2062	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	1.92	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		50015	N	N	0	N	00	N
102	20230911	121021	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	15	2	0.72	162354390	77868	56.01	2090	2095	2080	2695	1455	2075	2085.00	1.18	0	1504	2098	2086	2078	2066	2058	2082	2062	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	1.84	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		50015	N	N	0	N	00	N
103	20230911	111003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	15	2	0.72	141469310	67873	48.82	2090	2095	2080	2695	1455	2075	2084.32	1.18	0	1477	2098	2086	2078	2066	2058	2082	2062	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	1.60	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		50015	N	N	0	N	00	N
104	20230911	101003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	20	2	0.96	117792545	56550	40.68	2090	2095	2080	2695	1455	2075	2082.98	1.18	0	1277	2098	2086	2078	2066	2058	2082	2062	4	620	100	1450	5	1	4230000	89	0.00	0.00	12	1.34	0.00	0.00	4200	20230830	-50.12	2055	20230901	1.95	4200	-50.12	20230830	2055	1.95	20230901	4200	-50.12	20230830	2055	1.95	20230901	0.00	N	458610	100	4 억		50015	N	N	0	N	00	N
105	20230911	091000	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	5	2	0.24	22086555	10602	7.63	2090	2090	2080	2695	1455	2075	2083.24	1.18	0	780	2098	2086	2078	2066	2058	2082	2062	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.25	0.00	0.00	4200	20230830	-50.48	2055	20230901	1.22	4200	-50.48	20230830	2055	1.22	20230901	4200	-50.48	20230830	2055	1.22	20230901	0.00	N	458610	100	4 억		50015	N	N	0	N	00	N
106	20230908	161026	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2075	0	3	0.00	282447095	135994	54.94	2090	2090	2070	2695	1455	2075	2076.91	1.13	0	2186	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	3.21	0.00	0.00	4200	20230830	-50.60	2055	20230901	0.97	4200	-50.60	20230830	2055	0.97	20230901	4200	-50.60	20230830	2055	0.97	20230901	0.00	N	458610	100	4 억		47829	N	N	0	N	00	N
107	20230908	151027	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	5	2	0.24	277319410	133525	53.95	2090	2090	2070	2695	1455	2075	2076.91	1.13	0	1744	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	3.16	0.00	0.00	4200	20230830	-50.48	2055	20230901	1.22	4200	-50.48	20230830	2055	1.22	20230901	4200	-50.48	20230830	2055	1.22	20230901	0.00	N	458610	100	4 억		47829	N	N	0	N	00	N
108	20230908	141015	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	5	2	0.24	263218145	126733	51.20	2090	2090	2070	2695	1455	2075	2076.95	1.13	0	1707	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	3.00	0.00	0.00	4200	20230830	-50.48	2055	20230901	1.22	4200	-50.48	20230830	2055	1.22	20230901	4200	-50.48	20230830	2055	1.22	20230901	0.00	N	458610	100	4 억		47829	N	N	0	N	00	N
109	20230908	131025	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	5	2	0.24	209430915	100825	40.74	2090	2090	2075	2695	1455	2075	2077.17	1.13	0	922	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	2.38	0.00	0.00	4200	20230830	-50.48	2055	20230901	1.22	4200	-50.48	20230830	2055	1.22	20230901	4200	-50.48	20230830	2055	1.22	20230901	0.00	N	458610	100	4 억		47829	N	N	0	N	00	N
110	20230908	121038	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	5	2	0.24	138008020	66419	26.83	2090	2090	2075	2695	1455	2075	2077.84	1.13	0	565	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	1.57	0.00	0.00	4200	20230830	-50.48	2055	20230901	1.22	4200	-50.48	20230830	2055	1.22	20230901	4200	-50.48	20230830	2055	1.22	20230901	0.00	N	458610	100	4 억		47829	N	N	0	N	00	N
111	20230908	111030	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	5	2	0.24	121780510	58608	23.68	2090	2090	2075	2695	1455	2075	2077.88	1.13	0	417	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	1.39	0.00	0.00	4200	20230830	-50.48	2055	20230901	1.22	4200	-50.48	20230830	2055	1.22	20230901	4200	-50.48	20230830	2055	1.22	20230901	0.00	N	458610	100	4 억		47829	N	N	0	N	00	N
112	20230908	101023	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	5	2	0.24	96639325	46512	18.79	2090	2090	2075	2695	1455	2075	2077.73	1.13	0	251	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	1.10	0.00	0.00	4200	20230830	-50.48	2055	20230901	1.22	4200	-50.48	20230830	2055	1.22	20230901	4200	-50.48	20230830	2055	1.22	20230901	0.00	N	458610	100	4 억		47829	N	N	0	N	00	N
113	20230908	091031	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	5	2	0.24	24190220	11619	4.69	2090	2090	2080	2695	1455	2075	2081.95	1.13	0	0	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.27	0.00	0.00	4200	20230830	-50.48	2055	20230901	1.22	4200	-50.48	20230830	2055	1.22	20230901	4200	-50.48	20230830	2055	1.22	20230901	0.00	N	458610	100	4 억		47829	N	N	0	N	00	N
114	20230907	161012	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2075	-20	5	-0.95	507365635	243886	132.10	2090	2095	2075	2720	1470	2095	2080.34	1.16	0	-1237	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	5.77	0.00	0.00	4200	20230830	-50.60	2055	20230901	0.97	4200	-50.60	20230830	2055	0.97	20230901	4200	-50.60	20230830	2055	0.97	20230901	0.00	N	458610	100	4 억		49066	N	N	0	N	00	N
115	20230907	151017	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	-15	5	-0.72	493684300	237295	128.53	2090	2095	2075	2720	1470	2095	2080.47	1.16	0	-1355	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	5.61	0.00	0.00	4200	20230830	-50.48	2055	20230901	1.22	4200	-50.48	20230830	2055	1.22	20230901	4200	-50.48	20230830	2055	1.22	20230901	0.00	N	458610	100	4 억		49066	N	N	0	N	00	N
116	20230907	141016	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-10	5	-0.48	435619480	209387	113.41	2090	2095	2075	2720	1470	2095	2080.45	1.16	0	-1234	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	4.95	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		49066	N	N	0	N	00	N
117	20230907	131010	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	-10	5	-0.48	386391175	185722	100.60	2090	2095	2075	2720	1470	2095	2080.48	1.16	0	-1233	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	4.39	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		49066	N	N	0	N	00	N
118	20230907	121027	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2075	-20	5	-0.95	365019355	175439	95.03	2090	2095	2075	2720	1470	2095	2080.61	1.16	0	-1224	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	4.15	0.00	0.00	4200	20230830	-50.60	2055	20230901	0.97	4200	-50.60	20230830	2055	0.97	20230901	4200	-50.60	20230830	2055	0.97	20230901	0.00	N	458610	100	4 억		49066	N	N	0	N	00	N
119	20230907	111014	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	-15	5	-0.72	324771970	156051	84.52	2090	2095	2075	2720	1470	2095	2081.19	1.16	0	-1222	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	3.69	0.00	0.00	4200	20230830	-50.48	2055	20230901	1.22	4200	-50.48	20230830	2055	1.22	20230901	4200	-50.48	20230830	2055	1.22	20230901	0.00	N	458610	100	4 억		49066	N	N	0	N	00	N
120	20230907	101014	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	-5	5	-0.24	263746065	126703	68.63	2090	2095	2075	2720	1470	2095	2081.61	1.16	0	-958	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	3.00	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		49066	N	N	0	N	00	N
121	20230907	091029	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	-5	5	-0.24	44521950	21353	11.57	2090	2090	2080	2720	1470	2095	2085.04	1.16	0	706	2108	2101	2088	2081	2068	2105	2085	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.50	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		49066	N	N	0	N	00	N
122	20230906	161013	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	20	2	0.96	384016975	184284	58.11	2080	2095	2075	2695	1455	2075	2083.83	0.81	0	14941	2101	2087	2076	2062	2051	2082	2057	4	620	100	1450	5	1	4230000	89	0.00	0.00	12	4.36	0.00	0.00	4200	20230830	-50.12	2055	20230901	1.95	4200	-50.12	20230830	2055	1.95	20230901	4200	-50.12	20230830	2055	1.95	20230901	0.00	N	458610	100	4 억		34125	N	N	0	N	00	N
123	20230906	151019	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	15	2	0.72	372254795	178667	56.33	2080	2095	2075	2695	1455	2075	2083.51	0.81	0	15224	2101	2087	2076	2062	2051	2082	2057	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	4.22	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		34125	N	N	0	N	00	N
124	20230906	141021	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	10	2	0.48	327576665	157269	49.59	2080	2095	2075	2695	1455	2075	2082.91	0.81	0	15890	2101	2087	2076	2062	2051	2082	2057	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	3.72	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		34125	N	N	0	N	00	N
125	20230906	131005	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	10	2	0.48	297572780	142884	45.05	2080	2095	2075	2695	1455	2075	2082.62	0.81	0	15916	2101	2087	2076	2062	2051	2082	2057	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	3.38	0.00	0.00	4200	20230830	-50.36	2055	20230901	1.46	4200	-50.36	20230830	2055	1.46	20230901	4200	-50.36	20230830	2055	1.46	20230901	0.00	N	458610	100	4 억		34125	N	N	0	N	00	N
126	20230906	121020	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	15	2	0.72	253658245	121823	38.41	2080	2095	2075	2695	1455	2075	2082.19	0.81	0	15914	2101	2087	2076	2062	2051	2082	2057	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	2.88	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		34125	N	N	0	N	00	N
127	20230906	111027	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	15	2	0.72	223660440	107477	33.89	2080	2095	2075	2695	1455	2075	2081.01	0.81	0	15915	2101	2087	2076	2062	2051	2082	2057	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	2.54	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		34125	N	N	0	N	00	N
128	20230906	101004	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	20	2	0.96	196142990	94296	29.73	2080	2095	2075	2695	1455	2075	2080.08	0.81	0	15918	2101	2087	2076	2062	2051	2082	2057	4	620	100	1450	5	1	4230000	89	0.00	0.00	12	2.23	0.00	0.00	4200	20230830	-50.12	2055	20230901	1.95	4200	-50.12	20230830	2055	1.95	20230901	4200	-50.12	20230830	2055	1.95	20230901	0.00	N	458610	100	4 억		34125	N	N	0	N	00	N
129	20230906	091004	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	5	2	0.24	94133390	45297	14.28	2080	2085	2075	2695	1455	2075	2078.14	0.81	0	12836	2101	2087	2076	2062	2051	2082	2057	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	1.07	0.00	0.00	4200	20230830	-50.48	2055	20230901	1.22	4200	-50.48	20230830	2055	1.22	20230901	4200	-50.48	20230830	2055	1.22	20230901	0.00	N	458610	100	4 억		34125	N	N	0	N	00	N
130	20230905	161003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2075	5	2	0.24	648401760	313016	44.28	2090	2090	2065	2690	1450	2070	2071.47	0.48	0	13962	2133	2101	2078	2046	2023	2090	2035	4	620	100	1440	5	1	4230000	88	0.00	0.00	12	7.40	0.00	0.00	4200	20230830	-50.60	2055	20230901	0.97	4200	-50.60	20230830	2055	0.97	20230901	4200	-50.60	20230830	2055	0.97	20230901	0.00	N	458610	100	4 억		20163	N	N	0	N	00	N
131	20230905	151017	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2070	0	3	0.00	577200505	278657	39.42	2090	2090	2065	2690	1450	2070	2071.37	0.48	0	13986	2133	2101	2078	2046	2023	2090	2035	4	620	100	1440	5	1	4230000	88	0.00	0.00	12	6.59	0.00	0.00	4200	20230830	-50.71	2055	20230901	0.73	4200	-50.71	20230830	2055	0.73	20230901	4200	-50.71	20230830	2055	0.73	20230901	0.00	N	458610	100	4 억		20163	N	N	0	N	00	N
132	20230905	141015	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2075	5	2	0.24	546976440	264077	37.36	2090	2090	2065	2690	1450	2070	2071.28	0.48	0	13975	2133	2101	2078	2046	2023	2090	2035	4	620	100	1440	5	1	4230000	88	0.00	0.00	12	6.24	0.00	0.00	4200	20230830	-50.60	2055	20230901	0.97	4200	-50.60	20230830	2055	0.97	20230901	4200	-50.60	20230830	2055	0.97	20230901	0.00	N	458610	100	4 억		20163	N	N	0	N	00	N
133	20230905	130959	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2075	5	2	0.24	510700115	246596	34.88	2090	2090	2065	2690	1450	2070	2071.00	0.48	0	13975	2133	2101	2078	2046	2023	2090	2035	4	620	100	1440	5	1	4230000	88	0.00	0.00	12	5.83	0.00	0.00	4200	20230830	-50.60	2055	20230901	0.97	4200	-50.60	20230830	2055	0.97	20230901	4200	-50.60	20230830	2055	0.97	20230901	0.00	N	458610	100	4 억		20163	N	N	0	N	00	N
134	20230905	120958	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2070	0	3	0.00	458822935	221583	31.35	2090	2090	2065	2690	1450	2070	2070.66	0.48	0	13861	2133	2101	2078	2046	2023	2090	2035	4	620	100	1440	5	1	4230000	88	0.00	0.00	12	5.24	0.00	0.00	4200	20230830	-50.71	2055	20230901	0.73	4200	-50.71	20230830	2055	0.73	20230901	4200	-50.71	20230830	2055	0.73	20230901	0.00	N	458610	100	4 억		20163	N	N	0	N	00	N
135	20230905	111004	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	10	2	0.48	396005325	191287	27.06	2090	2090	2065	2690	1450	2070	2070.22	0.48	0	13537	2133	2101	2078	2046	2023	2090	2035	4	620	100	1440	5	1	4230000	88	0.00	0.00	12	4.52	0.00	0.00	4200	20230830	-50.48	2055	20230901	1.22	4200	-50.48	20230830	2055	1.22	20230901	4200	-50.48	20230830	2055	1.22	20230901	0.00	N	458610	100	4 억		20163	N	N	0	N	00	N
136	20230905	100952	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2075	5	2	0.24	266133710	128583	18.19	2090	2090	2065	2690	1450	2070	2069.74	0.48	0	594	2133	2101	2078	2046	2023	2090	2035	4	620	100	1440	5	1	4230000	88	0.00	0.00	12	3.04	0.00	0.00	4200	20230830	-50.60	2055	20230901	0.97	4200	-50.60	20230830	2055	0.97	20230901	4200	-50.60	20230830	2055	0.97	20230901	0.00	N	458610	100	4 억		20163	N	N	0	N	00	N
137	20230905	090954	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2075	5	2	0.24	40266690	19397	2.74	2090	2090	2070	2690	1450	2070	2076.00	0.48	0	990	2133	2101	2078	2046	2023	2090	2035	4	620	100	1440	5	1	4230000	88	0.00	0.00	12	0.46	0.00	0.00	4200	20230830	-50.60	2055	20230901	0.97	4200	-50.60	20230830	2055	0.97	20230901	4200	-50.60	20230830	2055	0.97	20230901	0.00	N	458610	100	4 억		20163	N	N	0	N	00	N
138	20230904	160945	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2070	15	2	0.73	1451116050	698575	31.65	2075	2110	2055	2670	1440	2055	2077.29	0.13	0	14731	2295	2175	2115	1995	1935	2145	1965	4	615	100	1430	5	1	4230000	88	0.00	0.00	12	16.51	0.00	0.00	4200	20230830	-50.71	2055	20230904	0.73	4200	-50.71	20230830	2055	0.73	20230904	4200	-50.71	20230830	2055	0.73	20230904	0.00	N	458610	100	4 억		5431	N	N	0	N	00	N
139	20230904	150933	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2075	20	2	0.97	1377403920	662978	30.04	2075	2110	2055	2670	1440	2055	2077.63	0.13	0	14553	2295	2175	2115	1995	1935	2145	1965	4	615	100	1430	5	1	4230000	88	0.00	0.00	12	15.67	0.00	0.00	4200	20230830	-50.60	2055	20230904	0.97	4200	-50.60	20230830	2055	0.97	20230904	4200	-50.60	20230830	2055	0.97	20230904	0.00	N	458610	100	4 억		5431	N	N	0	N	00	N
140	20230904	140933	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2085	30	2	1.46	1232340355	593038	26.87	2075	2110	2055	2670	1440	2055	2078.05	0.13	0	13924	2295	2175	2115	1995	1935	2145	1965	4	615	100	1430	5	1	4230000	88	0.00	0.00	12	14.02	0.00	0.00	4200	20230830	-50.36	2055	20230904	1.46	4200	-50.36	20230830	2055	1.46	20230904	4200	-50.36	20230830	2055	1.46	20230904	0.00	N	458610	100	4 억		5431	N	N	0	N	00	N
141	20230904	130946	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2085	30	2	1.46	1159852995	558202	25.29	2075	2110	2055	2670	1440	2055	2077.88	0.13	0	13548	2295	2175	2115	1995	1935	2145	1965	4	615	100	1430	5	1	4230000	88	0.00	0.00	12	13.20	0.00	0.00	4200	20230830	-50.36	2055	20230904	1.46	4200	-50.36	20230830	2055	1.46	20230904	4200	-50.36	20230830	2055	1.46	20230904	0.00	N	458610	100	4 억		5431	N	N	0	N	00	N
142	20230904	120929	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2075	20	2	0.97	1024268765	493108	22.34	2075	2110	2055	2670	1440	2055	2077.21	0.13	0	12139	2295	2175	2115	1995	1935	2145	1965	4	615	100	1430	5	1	4230000	88	0.00	0.00	12	11.66	0.00	0.00	4200	20230830	-50.60	2055	20230904	0.97	4200	-50.60	20230830	2055	0.97	20230904	4200	-50.60	20230830	2055	0.97	20230904	0.00	N	458610	100	4 억		5431	N	N	0	N	00	N
143	20230904	110910	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2080	25	2	1.22	895284075	431322	19.54	2075	2110	2055	2670	1440	2055	2075.72	0.13	0	20930	2295	2175	2115	1995	1935	2145	1965	4	615	100	1430	5	1	4230000	88	0.00	0.00	12	10.20	0.00	0.00	4200	20230830	-50.48	2055	20230904	1.22	4200	-50.48	20230830	2055	1.22	20230904	4200	-50.48	20230830	2055	1.22	20230904	0.00	N	458610	100	4 억		5431	N	N	0	N	00	N
144	20230904	100916	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2060	5	2	0.24	696845075	336071	15.23	2075	2110	2055	2670	1440	2055	2073.56	0.13	0	10845	2295	2175	2115	1995	1935	2145	1965	4	615	100	1430	5	1	4230000	87	0.00	0.00	12	7.94	0.00	0.00	4200	20230830	-50.95	2055	20230904	0.24	4200	-50.95	20230830	2055	0.24	20230904	4200	-50.95	20230830	2055	0.24	20230904	0.00	N	458610	100	4 억		5431	N	N	0	N	00	N
145	20230904	090926	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	35	2	1.70	240557740	115411	5.23	2075	2110	2060	2670	1440	2055	2084.60	0.13	0	15874	2295	2175	2115	1995	1935	2145	1965	4	615	100	1430	5	1	4230000	88	0.00	0.00	12	2.73	0.00	0.00	4200	20230830	-50.24	2055	20230901	1.70	4200	-50.24	20230830	2055	1.70	20230901	4200	-50.24	20230830	2055	1.70	20230901	0.00	N	458610	100	4 억		5431	N	N	0	N	00	N
146	20230901	160921	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-180	5	-8.05	4616027360	2192108	26.86	2145	2235	2055	2905	1565	2235	2105.75	0.13	0	0	2991	2612	2371	1992	1751	2492	1872	4	670	100	1560	5	1	4230000	87	0.00	0.00	12	51.82	0.00	0.00	4200	20230830	-51.07	2055	20230901	0.00	4200	-51.07	20230830	2055	0.00	20230901	4200	-51.07	20230830	2055	0.00	20230901	0.00	N	458610	100	4 억		5431	N	N	0	N	01	N
147	20230901	150935	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-170	5	-7.61	4460851450	2116726	25.93	2145	2235	2060	2905	1565	2235	2107.40	0.13	0	0	2991	2612	2371	1992	1751	2492	1872	4	670	100	1560	5	1	4230000	87	0.00	0.00	12	50.04	0.00	0.00	4200	20230830	-50.83	2060	20230901	0.24	4200	-50.83	20230830	2060	0.24	20230901	4200	-50.83	20230830	2060	0.24	20230901	0.00	N	458610	100	4 억		5431	N	N	0	N	01	N
148	20230901	140935	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-160	5	-7.16	4054408700	1920047	23.52	2145	2235	2060	2905	1565	2235	2111.59	0.13	0	0	2991	2612	2371	1992	1751	2492	1872	4	670	100	1560	5	1	4230000	88	0.00	0.00	12	45.39	0.00	0.00	4200	20230830	-50.60	2060	20230901	0.73	4200	-50.60	20230830	2060	0.73	20230901	4200	-50.60	20230830	2060	0.73	20230901	0.00	N	458610	100	4 억		5431	N	N	0	N	01	N
149	20230901	130905	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-160	5	-7.16	3638577960	1720651	21.08	2145	2235	2060	2905	1565	2235	2114.62	0.13	0	0	2991	2612	2371	1992	1751	2492	1872	4	670	100	1560	5	1	4230000	88	0.00	0.00	12	40.68	0.00	0.00	4200	20230830	-50.60	2060	20230901	0.73	4200	-50.60	20230830	2060	0.73	20230901	4200	-50.60	20230830	2060	0.73	20230901	0.00	N	458610	100	4 억		5431	N	N	0	N	01	N
150	20230901	120917	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-170	5	-7.61	3306268160	1560533	19.12	2145	2235	2060	2905	1565	2235	2118.64	0.13	0	0	2991	2612	2371	1992	1751	2492	1872	4	670	100	1560	5	1	4230000	87	0.00	0.00	12	36.89	0.00	0.00	4200	20230830	-50.83	2060	20230901	0.24	4200	-50.83	20230830	2060	0.24	20230901	4200	-50.83	20230830	2060	0.24	20230901	0.00	N	458610	100	4 억		5431	N	N	0	N	01	N
151	20230901	110916	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2085	-150	5	-6.71	2896895805	1362635	16.69	2145	2235	2075	2905	1565	2235	2125.91	0.13	0	0	2991	2612	2371	1992	1751	2492	1872	4	670	100	1560	5	1	4230000	88	0.00	0.00	12	32.21	0.00	0.00	4200	20230830	-50.36	2075	20230901	0.48	4200	-50.36	20230830	2075	0.48	20230901	4200	-50.36	20230830	2075	0.48	20230901	0.00	N	458610	100	4 억		5431	N	N	0	N	01	N
152	20230901	100912	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	-130	5	-5.82	2224025270	1042297	12.77	2145	2235	2090	2905	1565	2235	2133.73	0.13	0	0	2991	2612	2371	1992	1751	2492	1872	4	670	100	1560	5	1	4230000	89	0.00	0.00	12	24.64	0.00	0.00	4200	20230830	-49.88	2090	20230901	0.72	4200	-49.88	20230830	2090	0.72	20230901	4200	-49.88	20230830	2090	0.72	20230901	0.00	N	458610	100	4 억		5431	N	N	0	N	01	N
153	20230901	090856	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2150	-85	5	-3.80	746243800	346046	4.24	2145	2235	2120	2905	1565	2235	2156.38	0.13	0	0	2991	2612	2371	1992	1751	2492	1872	4	670	100	1560	5	1	4230000	91	0.00	0.00	12	8.18	0.00	0.00	4200	20230830	-48.81	2120	20230901	1.42	4200	-48.81	20230830	2120	1.42	20230901	4200	-48.81	20230830	2120	1.42	20230901	0.00	N	458610	100	4 억		5431	N	N	0	N	01	N