KissMeData/440790/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	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	29555830	14050	119.58	2095	2135	2090	2745	1485	2115	2103.62	0.03	0	-752	2131	2122	2111	2102	2091	2125	2105	4	630	100	1520	5	1	4050000	86	-164.23	1.07	12	0.35	-13.00	1993.00	2470	20230706	-13.56	1955	20221103	9.21	2470	-13.56	20230706	1995	7.02	20230102	2470	-13.56	20230706	1955	9.21	20221103	0.00	N	440790	100	4 억		1143	N	N	0	N	00	N
3	20230927	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	27847835	13250	112.78	2095	2130	2090	2745	1485	2115	2101.72	0.03	0	-752	2131	2122	2111	2102	2091	2125	2105	4	630	100	1520	5	1	4050000	86	-162.69	1.06	12	0.33	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1143	N	N	0	N	00	N
4	20230927	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	27594035	13130	111.75	2095	2130	2090	2745	1485	2115	2101.60	0.03	0	-632	2131	2122	2111	2102	2091	2125	2105	4	630	100	1520	5	1	4050000	86	-162.69	1.06	12	0.32	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1143	N	N	0	N	00	N
5	20230927	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	22031365	10515	89.50	2095	2110	2090	2745	1485	2115	2095.23	0.03	0	-494	2131	2122	2111	2102	2091	2125	2105	4	630	100	1520	5	1	4050000	85	-161.92	1.06	12	0.26	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		1143	N	N	0	N	00	N
6	20230927	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	21688520	10352	88.11	2095	2105	2090	2745	1485	2115	2095.10	0.03	0	-352	2131	2122	2111	2102	2091	2125	2105	4	630	100	1520	5	1	4050000	85	-161.54	1.05	12	0.26	-13.00	1993.00	2470	20230706	-14.98	1955	20221103	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1955	7.42	20221103	0.00	N	440790	100	4 억		1143	N	N	0	N	00	N
7	20230927	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	21405020	10217	86.96	2095	2105	2090	2745	1485	2115	2095.04	0.03	0	-217	2131	2122	2111	2102	2091	2125	2105	4	630	100	1520	5	1	4050000	85	-161.54	1.05	12	0.25	-13.00	1993.00	2470	20230706	-14.98	1955	20221103	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1955	7.42	20221103	0.00	N	440790	100	4 억		1143	N	N	0	N	00	N
8	20230927	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	21098685	10071	85.72	2095	2100	2090	2745	1485	2115	2094.99	0.03	0	-71	2131	2122	2111	2102	2091	2125	2105	4	630	100	1520	5	1	4050000	85	-161.15	1.05	12	0.25	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1955	7.16	20221103	0.00	N	440790	100	4 억		1143	N	N	0	N	00	N
9	20230927	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.03	0	0	2131	2122	2111	2102	2091	2125	2105	4	630	100	1520	5	1	4050000	86	-162.69	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1143	N	N	0	N	00	N
10	20230926	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	24835285	11749	711.63	2115	2120	2100	2745	1485	2115	2113.82	0.03	0	-75	2125	2120	2115	2110	2105	2122	2112	4	630	100	1520	5	1	4050000	86	-162.69	1.06	12	0.29	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1218	N	N	0	N	00	N
11	20230926	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	24835285	11749	711.63	2115	2120	2100	2745	1485	2115	2113.82	0.03	0	-75	2125	2120	2115	2110	2105	2122	2112	4	630	100	1520	5	1	4050000	86	-162.69	1.06	12	0.29	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1218	N	N	0	N	00	N
12	20230926	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	20192260	9553	578.62	2115	2120	2110	2745	1485	2115	2113.71	0.03	0	-66	2125	2120	2115	2110	2105	2122	2112	4	630	100	1520	5	1	4050000	85	-162.31	1.06	12	0.24	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1218	N	N	0	N	00	N
13	20230926	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	20192260	9553	578.62	2115	2120	2110	2745	1485	2115	2113.71	0.03	0	-66	2125	2120	2115	2110	2105	2122	2112	4	630	100	1520	5	1	4050000	85	-162.31	1.06	12	0.24	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1218	N	N	0	N	00	N
14	20230926	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	20192260	9553	578.62	2115	2120	2110	2745	1485	2115	2113.71	0.03	0	-66	2125	2120	2115	2110	2105	2122	2112	4	630	100	1520	5	1	4050000	85	-162.31	1.06	12	0.24	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1218	N	N	0	N	00	N
15	20230926	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	20192260	9553	578.62	2115	2120	2110	2745	1485	2115	2113.71	0.03	0	-66	2125	2120	2115	2110	2105	2122	2112	4	630	100	1520	5	1	4050000	85	-162.31	1.06	12	0.24	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1218	N	N	0	N	00	N
16	20230926	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	8597475	4065	246.21	2115	2115	2115	2745	1485	2115	2115.00	0.03	0	-65	2125	2120	2115	2110	2105	2122	2112	4	630	100	1520	5	1	4050000	86	-162.69	1.06	12	0.10	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1218	N	N	0	N	00	N
17	20230926	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	8172360	3864	234.04	2115	2115	2115	2745	1485	2115	2115.00	0.03	0	0	2125	2120	2115	2110	2105	2122	2112	4	630	100	1520	5	1	4050000	86	-162.69	1.06	12	0.10	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1218	N	N	0	N	00	N
18	20230925	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	3485950	1651	48.98	2110	2120	2110	2740	1480	2110	2111.42	0.03	0	-230	2116	2112	2111	2107	2106	2112	2107	4	630	100	1510	5	1	4050000	86	-162.69	1.06	12	0.04	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1267	N	N	0	N	00	N
19	20230925	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	3475375	1646	48.83	2110	2120	2110	2740	1480	2110	2111.41	0.03	0	-225	2116	2112	2111	2107	2106	2112	2107	4	630	100	1510	5	1	4050000	86	-162.69	1.06	12	0.04	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1267	N	N	0	N	00	N
20	20230925	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2496190	1183	35.09	2110	2120	2110	2740	1480	2110	2110.05	0.03	0	-148	2116	2112	2111	2107	2106	2112	2107	4	630	100	1510	5	1	4050000	85	-162.31	1.06	12	0.03	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1267	N	N	0	N	00	N
21	20230925	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2407570	1141	33.85	2110	2120	2110	2740	1480	2110	2110.05	0.03	0	-106	2116	2112	2111	2107	2106	2112	2107	4	630	100	1510	5	1	4050000	85	-162.31	1.06	12	0.03	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1267	N	N	0	N	00	N
22	20230925	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2316840	1098	32.57	2110	2120	2110	2740	1480	2110	2110.05	0.03	0	-66	2116	2112	2111	2107	2106	2112	2107	4	630	100	1510	5	1	4050000	85	-162.31	1.06	12	0.03	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1267	N	N	0	N	00	N
23	20230925	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	253225	120	3.56	2110	2115	2110	2740	1480	2110	2110.21	0.03	0	-18	2116	2112	2111	2107	2106	2112	2107	4	630	100	1510	5	1	4050000	85	-162.31	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1267	N	N	0	N	00	N
24	20230925	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	238430	113	3.35	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	-11	2116	2112	2111	2107	2106	2112	2107	4	630	100	1510	5	1	4050000	85	-162.31	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1267	N	N	0	N	00	N
25	20230925	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.03	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1510	5	1	4050000	85	-162.31	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1267	N	N	0	N	00	N
26	20230922	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	7115585	3371	214.99	2110	2115	2110	2745	1485	2115	2110.82	0.03	0	-20	2145	2130	2110	2095	2075	2137	2102	4	630	100	1520	5	1	4050000	85	-162.31	1.06	12	0.08	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1287	N	N	0	N	00	N
27	20230922	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	7115585	3371	214.99	2110	2115	2110	2745	1485	2115	2110.82	0.03	0	-20	2145	2130	2110	2095	2075	2137	2102	4	630	100	1520	5	1	4050000	85	-162.31	1.06	12	0.08	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1287	N	N	0	N	00	N
28	20230922	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	6997425	3315	211.42	2110	2115	2110	2745	1485	2115	2110.84	0.03	0	-20	2145	2130	2110	2095	2075	2137	2102	4	630	100	1520	5	1	4050000	85	-162.31	1.06	12	0.08	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1287	N	N	0	N	00	N
29	20230922	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	386320	183	11.67	2110	2115	2110	2745	1485	2115	2111.04	0.03	0	-8	2145	2130	2110	2095	2075	2137	2102	4	630	100	1520	5	1	4050000	86	-162.69	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1287	N	N	0	N	00	N
30	20230922	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	386320	183	11.67	2110	2115	2110	2745	1485	2115	2111.04	0.03	0	-8	2145	2130	2110	2095	2075	2137	2102	4	630	100	1520	5	1	4050000	86	-162.69	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1287	N	N	0	N	00	N
31	20230922	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	305950	145	9.25	2110	2110	2110	2745	1485	2115	2110.00	0.03	0	0	2145	2130	2110	2095	2075	2137	2102	4	630	100	1520	5	1	4050000	85	-162.31	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1287	N	N	0	N	00	N
32	20230922	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.03	0	0	2145	2130	2110	2095	2075	2137	2102	4	630	100	1520	5	1	4050000	86	-162.69	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1287	N	N	0	N	00	N
33	20230922	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.03	0	0	2145	2130	2110	2095	2075	2137	2102	4	630	100	1520	5	1	4050000	86	-162.69	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1287	N	N	0	N	00	N
34	20230921	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	3284845	1568	4.26	2095	2125	2090	2755	1485	2120	2094.93	0.03	0	-373	2150	2135	2110	2095	2070	2142	2102	4	635	100	1520	5	1	4050000	86	-162.69	1.06	12	0.04	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1238	N	N	0	N	00	N
35	20230921	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	2747060	1311	3.56	2095	2125	2090	2755	1485	2120	2095.39	0.03	0	-372	2150	2135	2110	2095	2070	2142	2102	4	635	100	1520	5	1	4050000	85	-161.15	1.05	12	0.03	-13.00	1993.00	2470	20230706	-15.18	1955	20221103	7.16	2470	-15.18	20230706	1995	5.01	20230102	2470	-15.18	20230706	1955	7.16	20221103	0.00	N	440790	100	4 억		1238	N	N	0	N	00	N
36	20230921	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	1204370	575	1.56	2095	2125	2090	2755	1485	2120	2094.56	0.03	0	266	2150	2135	2110	2095	2070	2142	2102	4	635	100	1520	5	1	4050000	86	-162.69	1.06	12	0.01	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1238	N	N	0	N	00	N
37	20230921	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1198025	572	1.55	2095	2125	2090	2755	1485	2120	2094.45	0.03	0	263	2150	2135	2110	2095	2070	2142	2102	4	635	100	1520	5	1	4050000	86	-163.46	1.07	12	0.01	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		1238	N	N	0	N	00	N
38	20230921	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1049275	502	1.36	2095	2125	2090	2755	1485	2120	2090.19	0.03	0	263	2150	2135	2110	2095	2070	2142	2102	4	635	100	1520	5	1	4050000	86	-163.46	1.07	12	0.01	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		1238	N	N	0	N	00	N
39	20230921	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1049275	502	1.36	2095	2125	2090	2755	1485	2120	2090.19	0.03	0	263	2150	2135	2110	2095	2070	2142	2102	4	635	100	1520	5	1	4050000	86	-163.46	1.07	12	0.01	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		1238	N	N	0	N	00	N
40	20230921	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	1047150	501	1.36	2095	2100	2090	2755	1485	2120	2090.12	0.03	0	263	2150	2135	2110	2095	2070	2142	2102	4	635	100	1520	5	1	4050000	85	-161.54	1.05	12	0.01	-13.00	1993.00	2470	20230706	-14.98	1955	20221103	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1955	7.42	20221103	0.00	N	440790	100	4 억		1238	N	N	0	N	00	N
41	20230921	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.03	0	0	2150	2135	2110	2095	2070	2142	2102	4	635	100	1520	5	1	4050000	86	-163.08	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1238	N	N	0	N	00	N
42	20230920	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	78008970	36807	608.58	2110	2125	2085	2740	1480	2110	2119.41	0.03	0	-416	2130	2120	2105	2095	2080	2122	2097	4	630	100	1510	5	1	4050000	86	-163.08	1.06	12	0.91	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1184	N	N	0	N	00	N
43	20230920	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	76539810	36114	597.12	2110	2125	2085	2740	1480	2110	2119.39	0.03	0	-416	2130	2120	2105	2095	2080	2122	2097	4	630	100	1510	5	1	4050000	86	-163.08	1.06	12	0.89	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1184	N	N	0	N	00	N
44	20230920	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	1525730	730	12.07	2110	2125	2085	2740	1480	2110	2090.04	0.03	0	-416	2130	2120	2105	2095	2080	2122	2097	4	630	100	1510	5	1	4050000	86	-163.08	1.06	12	0.02	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1184	N	N	0	N	00	N
45	20230920	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	1525730	730	12.07	2110	2125	2085	2740	1480	2110	2090.04	0.03	0	-416	2130	2120	2105	2095	2080	2122	2097	4	630	100	1510	5	1	4050000	86	-163.08	1.06	12	0.02	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1184	N	N	0	N	00	N
46	20230920	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	1523610	729	12.05	2110	2125	2085	2740	1480	2110	2090.00	0.03	0	-416	2130	2120	2105	2095	2080	2122	2097	4	630	100	1510	5	1	4050000	85	-160.77	1.05	12	0.02	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		1184	N	N	0	N	00	N
47	20230920	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	1523610	729	12.05	2110	2125	2085	2740	1480	2110	2090.00	0.03	0	-416	2130	2120	2105	2095	2080	2122	2097	4	630	100	1510	5	1	4050000	85	-160.77	1.05	12	0.02	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		1184	N	N	0	N	00	N
48	20230920	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	971210	465	7.69	2110	2125	2085	2740	1480	2110	2088.62	0.03	0	-183	2130	2120	2105	2095	2080	2122	2097	4	630	100	1510	5	1	4050000	84	-160.38	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		1184	N	N	0	N	00	N
49	20230920	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2110	1	0.02	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	0	2130	2120	2105	2095	2080	2122	2097	4	630	100	1510	5	1	4050000	85	-162.31	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1184	N	N	0	N	00	N
50	20230919	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	12720160	6048	2256.72	2110	2115	2090	2755	1485	2120	2103.20	0.03	0	963	2133	2126	2113	2106	2093	2130	2110	4	635	100	1520	5	1	4050000	85	-162.31	1.06	12	0.15	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1221	N	N	0	N	00	N
51	20230919	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	12720160	6048	2256.72	2110	2115	2090	2755	1485	2120	2103.20	0.03	0	963	2133	2126	2113	2106	2093	2130	2110	4	635	100	1520	5	1	4050000	85	-162.31	1.06	12	0.15	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1221	N	N	0	N	00	N
52	20230919	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	12069000	5737	2140.67	2110	2115	2100	2755	1485	2120	2103.71	0.03	0	964	2133	2126	2113	2106	2093	2130	2110	4	635	100	1520	5	1	4050000	86	-162.69	1.06	12	0.14	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1221	N	N	0	N	00	N
53	20230919	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	11017575	5237	1954.10	2110	2115	2100	2755	1485	2120	2103.80	0.03	0	989	2133	2126	2113	2106	2093	2130	2110	4	635	100	1520	5	1	4050000	85	-161.54	1.05	12	0.13	-13.00	1993.00	2470	20230706	-14.98	1955	20221103	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1955	7.42	20221103	0.00	N	440790	100	4 억		1221	N	N	0	N	00	N
54	20230919	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	10996575	5227	1950.37	2110	2115	2100	2755	1485	2120	2103.80	0.03	0	999	2133	2126	2113	2106	2093	2130	2110	4	635	100	1520	5	1	4050000	85	-161.54	1.05	12	0.13	-13.00	1993.00	2470	20230706	-14.98	1955	20221103	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1955	7.42	20221103	0.00	N	440790	100	4 억		1221	N	N	0	N	00	N
55	20230919	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	8213745	3902	1455.97	2110	2115	2105	2755	1485	2120	2105.01	0.03	0	999	2133	2126	2113	2106	2093	2130	2110	4	635	100	1520	5	1	4050000	86	-162.69	1.06	12	0.10	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1221	N	N	0	N	00	N
56	20230919	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.03	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1520	5	1	4050000	86	-163.08	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1221	N	N	0	N	00	N
57	20230919	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.03	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1520	5	1	4050000	86	-163.08	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1221	N	N	0	N	00	N
58	20230918	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	563550	268	40.12	2100	2120	2100	2755	1485	2120	2102.80	0.03	0	-15	2140	2130	2120	2110	2100	2125	2105	4	635	100	1520	5	1	4050000	86	-163.08	1.06	12	0.01	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1236	N	N	0	N	00	N
59	20230918	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	561430	267	39.97	2100	2115	2100	2755	1485	2120	2102.73	0.03	0	-15	2140	2130	2120	2110	2100	2125	2105	4	635	100	1520	5	1	4050000	86	-162.69	1.06	12	0.01	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1236	N	N	0	N	00	N
60	20230918	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	529705	252	37.72	2100	2105	2100	2755	1485	2120	2102.00	0.03	0	0	2140	2130	2120	2110	2100	2125	2105	4	635	100	1520	5	1	4050000	85	-161.92	1.06	12	0.01	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		1236	N	N	0	N	00	N
61	20230918	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	529705	252	37.72	2100	2105	2100	2755	1485	2120	2102.00	0.03	0	0	2140	2130	2120	2110	2100	2125	2105	4	635	100	1520	5	1	4050000	85	-161.92	1.06	12	0.01	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		1236	N	N	0	N	00	N
62	20230918	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	529705	252	37.72	2100	2105	2100	2755	1485	2120	2102.00	0.03	0	0	2140	2130	2120	2110	2100	2125	2105	4	635	100	1520	5	1	4050000	85	-161.92	1.06	12	0.01	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		1236	N	N	0	N	00	N
63	20230918	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	319205	152	22.75	2100	2105	2100	2755	1485	2120	2100.03	0.03	0	0	2140	2130	2120	2110	2100	2125	2105	4	635	100	1520	5	1	4050000	85	-161.92	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		1236	N	N	0	N	00	N
64	20230918	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	317100	151	22.60	2100	2100	2100	2755	1485	2120	2100.00	0.03	0	0	2140	2130	2120	2110	2100	2125	2105	4	635	100	1520	5	1	4050000	85	-161.54	1.05	12	0.00	-13.00	1993.00	2470	20230706	-14.98	1955	20221103	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1955	7.42	20221103	0.00	N	440790	100	4 억		1236	N	N	0	N	00	N
65	20230918	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	210000	100	14.97	2100	2100	2100	2755	1485	2120	2100.00	0.03	0	0	2140	2130	2120	2110	2100	2125	2105	4	635	100	1520	5	1	4050000	85	-161.54	1.05	12	0.00	-13.00	1993.00	2470	20230706	-14.98	1955	20221103	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1955	7.42	20221103	0.00	N	440790	100	4 억		1236	N	N	0	N	00	N
66	20230915	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	1419490	668	257.92	2130	2130	2110	2745	1485	2115	2124.99	0.03	0	-1	2141	2127	2116	2102	2091	2122	2097	4	630	100	1520	5	1	4050000	86	-163.08	1.06	12	0.02	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1237	N	N	0	N	00	N
67	20230915	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	1419490	668	257.92	2130	2130	2110	2745	1485	2115	2124.99	0.03	0	-1	2141	2127	2116	2102	2091	2122	2097	4	630	100	1520	5	1	4050000	86	-163.08	1.06	12	0.02	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1237	N	N	0	N	00	N
68	20230915	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	1067110	501	193.44	2130	2130	2110	2745	1485	2115	2129.96	0.03	0	0	2141	2127	2116	2102	2091	2122	2097	4	630	100	1520	5	1	4050000	85	-162.31	1.06	12	0.01	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1237	N	N	0	N	00	N
69	20230915	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	1065000	500	193.05	2130	2130	2130	2745	1485	2115	2130.00	0.03	0	0	2141	2127	2116	2102	2091	2122	2097	4	630	100	1520	5	1	4050000	86	-163.85	1.07	12	0.01	-13.00	1993.00	2470	20230706	-13.77	1955	20221103	8.95	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1955	8.95	20221103	0.00	N	440790	100	4 억		1237	N	N	0	N	00	N
70	20230915	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	1065000	500	193.05	2130	2130	2130	2745	1485	2115	2130.00	0.03	0	0	2141	2127	2116	2102	2091	2122	2097	4	630	100	1520	5	1	4050000	86	-163.85	1.07	12	0.01	-13.00	1993.00	2470	20230706	-13.77	1955	20221103	8.95	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1955	8.95	20221103	0.00	N	440790	100	4 억		1237	N	N	0	N	00	N
71	20230915	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.03	0	0	2141	2127	2116	2102	2091	2122	2097	4	630	100	1520	5	1	4050000	86	-162.69	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1237	N	N	0	N	00	N
72	20230915	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.03	0	0	2141	2127	2116	2102	2091	2122	2097	4	630	100	1520	5	1	4050000	86	-162.69	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1237	N	N	0	N	00	N
73	20230915	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.03	0	0	2141	2127	2116	2102	2091	2122	2097	4	630	100	1520	5	1	4050000	86	-162.69	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1237	N	N	0	N	00	N
74	20230914	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	545250	259	33.59	2130	2130	2105	2755	1485	2120	2105.21	0.03	0	-256	2133	2126	2118	2111	2103	2130	2115	4	635	100	1520	5	1	4050000	86	-162.69	1.06	12	0.01	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1237	N	N	0	N	00	N
75	20230914	151020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	543135	258	33.46	2130	2130	2105	2755	1485	2120	2105.17	0.03	0	-256	2133	2126	2118	2111	2103	2130	2115	4	635	100	1520	5	1	4050000	85	-161.92	1.06	12	0.01	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		1237	N	N	0	N	00	N
76	20230914	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	4255	2	0.26	2130	2130	2125	2755	1485	2120	2127.50	0.03	0	0	2133	2126	2118	2111	2103	2130	2115	4	635	100	1520	5	1	4050000	86	-163.46	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		1237	N	N	0	N	00	N
77	20230914	131026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	4255	2	0.26	2130	2130	2125	2755	1485	2120	2127.50	0.03	0	0	2133	2126	2118	2111	2103	2130	2115	4	635	100	1520	5	1	4050000	86	-163.46	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		1237	N	N	0	N	00	N
78	20230914	121035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	4255	2	0.26	2130	2130	2125	2755	1485	2120	2127.50	0.03	0	0	2133	2126	2118	2111	2103	2130	2115	4	635	100	1520	5	1	4050000	86	-163.46	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		1237	N	N	0	N	00	N
79	20230914	111028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	4255	2	0.26	2130	2130	2125	2755	1485	2120	2127.50	0.03	0	0	2133	2126	2118	2111	2103	2130	2115	4	635	100	1520	5	1	4050000	86	-163.46	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		1237	N	N	0	N	00	N
80	20230914	101022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	2130	1	0.13	2130	2130	2130	2755	1485	2120	2130.00	0.03	0	0	2133	2126	2118	2111	2103	2130	2115	4	635	100	1520	5	1	4050000	86	-163.85	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.77	1955	20221103	8.95	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1955	8.95	20221103	0.00	N	440790	100	4 억		1237	N	N	0	N	00	N
81	20230914	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	2130	1	0.13	2130	2130	2130	2755	1485	2120	2130.00	0.03	0	0	2133	2126	2118	2111	2103	2130	2115	4	635	100	1520	5	1	4050000	86	-163.85	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.77	1955	20221103	8.95	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1955	8.95	20221103	0.00	N	440790	100	4 억		1237	N	N	0	N	00	N
82	20230913	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	1634080	771	15.56	2115	2125	2110	2740	1480	2110	2119.43	0.03	0	-226	2136	2122	2111	2097	2086	2117	2092	4	630	100	1510	5	1	4050000	86	-163.08	1.06	12	0.02	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1208	N	N	0	N	00	N
83	20230913	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	1634080	771	15.56	2115	2125	2110	2740	1480	2110	2119.43	0.03	0	-226	2136	2122	2111	2097	2086	2117	2092	4	630	100	1510	5	1	4050000	86	-163.08	1.06	12	0.02	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1208	N	N	0	N	00	N
84	20230913	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	1615000	762	15.38	2115	2125	2110	2740	1480	2110	2119.42	0.03	0	-235	2136	2122	2111	2097	2086	2117	2092	4	630	100	1510	5	1	4050000	86	-163.08	1.06	12	0.02	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1208	N	N	0	N	00	N
85	20230913	131014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	1074400	507	10.23	2115	2125	2110	2740	1480	2110	2119.13	0.03	0	0	2136	2122	2111	2097	2086	2117	2092	4	630	100	1510	5	1	4050000	86	-163.46	1.07	12	0.01	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		1208	N	N	0	N	00	N
86	20230913	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	1074400	507	10.23	2115	2125	2110	2740	1480	2110	2119.13	0.03	0	0	2136	2122	2111	2097	2086	2117	2092	4	630	100	1510	5	1	4050000	86	-163.46	1.07	12	0.01	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		1208	N	N	0	N	00	N
87	20230913	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	426275	202	4.08	2115	2125	2110	2740	1480	2110	2110.27	0.03	0	0	2136	2122	2111	2097	2086	2117	2092	4	630	100	1510	5	1	4050000	86	-163.46	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		1208	N	N	0	N	00	N
88	20230913	101024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	422025	200	4.04	2115	2115	2110	2740	1480	2110	2110.12	0.03	0	0	2136	2122	2111	2097	2086	2117	2092	4	630	100	1510	5	1	4050000	85	-162.31	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1208	N	N	0	N	00	N
89	20230913	091017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.03	0	0	2136	2122	2111	2097	2086	2117	2092	4	630	100	1510	5	1	4050000	85	-162.31	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1208	N	N	0	N	00	N
90	20230912	161015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	10451045	4955	634.44	2125	2125	2100	2765	1495	2130	2109.19	0.03	0	-72	2140	2135	2125	2120	2110	2137	2122	4	635	100	1530	5	1	4050000	85	-162.31	1.06	12	0.12	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1280	N	N	0	N	00	N
91	20230912	151025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	7632085	3619	463.38	2125	2125	2100	2765	1495	2130	2108.89	0.03	0	1264	2140	2135	2125	2120	2110	2137	2122	4	635	100	1530	5	1	4050000	86	-163.46	1.07	12	0.09	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		1280	N	N	0	N	00	N
92	20230912	141022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	7632085	3619	463.38	2125	2125	2100	2765	1495	2130	2108.89	0.03	0	1264	2140	2135	2125	2120	2110	2137	2122	4	635	100	1530	5	1	4050000	86	-163.46	1.07	12	0.09	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		1280	N	N	0	N	00	N
93	20230912	131008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	7632085	3619	463.38	2125	2125	2100	2765	1495	2130	2108.89	0.03	0	1264	2140	2135	2125	2120	2110	2137	2122	4	635	100	1530	5	1	4050000	86	-163.46	1.07	12	0.09	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		1280	N	N	0	N	00	N
94	20230912	121009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	6888335	3269	418.57	2125	2125	2100	2765	1495	2130	2107.17	0.03	0	1614	2140	2135	2125	2120	2110	2137	2122	4	635	100	1530	5	1	4050000	86	-163.08	1.06	12	0.08	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1280	N	N	0	N	00	N
95	20230912	111017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	6888335	3269	418.57	2125	2125	2100	2765	1495	2130	2107.17	0.03	0	1614	2140	2135	2125	2120	2110	2137	2122	4	635	100	1530	5	1	4050000	86	-163.08	1.06	12	0.08	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1280	N	N	0	N	00	N
96	20230912	101005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	6672105	3167	405.51	2125	2125	2100	2765	1495	2130	2106.76	0.03	0	1614	2140	2135	2125	2120	2110	2137	2122	4	635	100	1530	5	1	4050000	86	-162.69	1.06	12	0.08	-13.00	1993.00	2470	20230706	-14.37	1955	20221103	8.18	2470	-14.37	20230706	1995	6.02	20230102	2470	-14.37	20230706	1955	8.18	20221103	0.00	N	440790	100	4 억		1280	N	N	0	N	00	N
97	20230912	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.03	0	0	2140	2135	2125	2120	2110	2137	2122	4	635	100	1530	5	1	4050000	86	-163.85	1.07	12	0.00	-13.00	1993.00	2470	20230706	-13.77	1955	20221103	8.95	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1955	8.95	20221103	0.00	N	440790	100	4 억		1280	N	N	0	N	00	N
98	20230911	161008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	1657820	781	6.11	2125	2130	2115	2740	1480	2110	2122.69	0.03	0	-8	2123	2116	2113	2106	2103	2115	2105	4	630	100	1510	5	1	4050000	86	-163.85	1.07	12	0.02	-13.00	1993.00	2470	20230706	-13.77	1955	20221103	8.95	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1955	8.95	20221103	0.00	N	440790	100	4 억		1288	N	N	0	N	00	N
99	20230911	151009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	1657820	781	6.11	2125	2130	2115	2740	1480	2110	2122.69	0.03	0	-8	2123	2116	2113	2106	2103	2115	2105	4	630	100	1510	5	1	4050000	86	-163.85	1.07	12	0.02	-13.00	1993.00	2470	20230706	-13.77	1955	20221103	8.95	2470	-13.77	20230706	1995	6.77	20230102	2470	-13.77	20230706	1955	8.95	20221103	0.00	N	440790	100	4 억		1288	N	N	0	N	00	N
100	20230911	141020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	1561970	736	5.76	2125	2125	2115	2740	1480	2110	2122.24	0.03	0	-8	2123	2116	2113	2106	2103	2115	2105	4	630	100	1510	5	1	4050000	86	-163.46	1.07	12	0.02	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		1288	N	N	0	N	00	N
101	20230911	130952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	1243220	586	4.58	2125	2125	2115	2740	1480	2110	2121.54	0.03	0	-8	2123	2116	2113	2106	2103	2115	2105	4	630	100	1510	5	1	4050000	86	-163.46	1.07	12	0.01	-13.00	1993.00	2470	20230706	-13.97	1955	20221103	8.70	2470	-13.97	20230706	1995	6.52	20230102	2470	-13.97	20230706	1955	8.70	20221103	0.00	N	440790	100	4 억		1288	N	N	0	N	00	N
102	20230911	121009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	724720	342	2.67	2125	2125	2115	2740	1480	2110	2119.06	0.03	0	-8	2123	2116	2113	2106	2103	2115	2105	4	630	100	1510	5	1	4050000	86	-163.08	1.06	12	0.01	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1288	N	N	0	N	00	N
103	20230911	110951	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	724720	342	2.67	2125	2125	2115	2740	1480	2110	2119.06	0.03	0	-8	2123	2116	2113	2106	2103	2115	2105	4	630	100	1510	5	1	4050000	86	-163.08	1.06	12	0.01	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1288	N	N	0	N	00	N
104	20230911	100952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.03	0	0	2123	2116	2113	2106	2103	2115	2105	4	630	100	1510	5	1	4050000	85	-162.31	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1288	N	N	0	N	00	N
105	20230911	090949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.03	0	0	2123	2116	2113	2106	2103	2115	2105	4	630	100	1510	5	1	4050000	85	-162.31	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1288	N	N	0	N	00	N
106	20230908	161015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	27107230	12788	258.24	2120	2120	2110	2755	1485	2120	2119.74	0.03	0	5002	2153	2136	2108	2091	2063	2145	2100	4	635	100	1520	5	1	4050000	85	-162.31	1.06	12	0.32	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1286	N	N	0	N	00	N
107	20230908	151017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	26206245	12363	249.66	2120	2120	2110	2755	1485	2120	2119.73	0.03	0	4829	2153	2136	2108	2091	2063	2145	2100	4	635	100	1520	5	1	4050000	86	-163.08	1.06	12	0.31	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1286	N	N	0	N	00	N
108	20230908	141004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	22606855	10665	215.37	2120	2120	2110	2755	1485	2120	2119.72	0.03	0	3992	2153	2136	2108	2091	2063	2145	2100	4	635	100	1520	5	1	4050000	86	-163.08	1.06	12	0.26	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1286	N	N	0	N	00	N
109	20230908	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	15570745	7346	148.34	2120	2120	2110	2755	1485	2120	2119.62	0.03	0	3062	2153	2136	2108	2091	2063	2145	2100	4	635	100	1520	5	1	4050000	86	-163.08	1.06	12	0.18	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1286	N	N	0	N	00	N
110	20230908	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	12034585	5678	114.66	2120	2120	2110	2755	1485	2120	2119.51	0.03	0	2282	2153	2136	2108	2091	2063	2145	2100	4	635	100	1520	5	1	4050000	86	-163.08	1.06	12	0.14	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1286	N	N	0	N	00	N
111	20230908	111019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8358750	3944	79.64	2120	2120	2110	2755	1485	2120	2119.36	0.03	0	1497	2153	2136	2108	2091	2063	2145	2100	4	635	100	1520	5	1	4050000	86	-163.08	1.06	12	0.10	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1286	N	N	0	N	00	N
112	20230908	101013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2393480	1129	22.80	2120	2120	2120	2755	1485	2120	2120.00	0.03	0	644	2153	2136	2108	2091	2063	2145	2100	4	635	100	1520	5	1	4050000	86	-163.08	1.06	12	0.03	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1286	N	N	0	N	00	N
113	20230908	091020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.03	0	0	2153	2136	2108	2091	2063	2145	2100	4	635	100	1520	5	1	4050000	86	-163.08	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1286	N	N	0	N	00	N
114	20230907	161001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	10376930	4952	17.27	2080	2125	2080	2715	1465	2090	2095.50	0.03	0	32	2103	2096	2083	2076	2063	2100	2080	4	625	100	1500	5	1	4050000	86	-163.08	1.06	12	0.12	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1254	N	N	0	N	00	N
115	20230907	151006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	6350395	3039	10.60	2080	2100	2080	2715	1465	2090	2089.63	0.03	0	32	2103	2096	2083	2076	2063	2100	2080	4	625	100	1500	5	1	4050000	85	-160.77	1.05	12	0.08	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		1254	N	N	0	N	00	N
116	20230907	141005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	5853870	2802	9.77	2080	2100	2080	2715	1465	2090	2089.18	0.03	0	41	2103	2096	2083	2076	2063	2100	2080	4	625	100	1500	5	1	4050000	85	-161.54	1.05	12	0.07	-13.00	1993.00	2470	20230706	-14.98	1955	20221103	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1955	7.42	20221103	0.00	N	440790	100	4 억		1254	N	N	0	N	00	N
117	20230907	130959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	5776170	2765	9.64	2080	2100	2080	2715	1465	2090	2089.03	0.03	0	41	2103	2096	2083	2076	2063	2100	2080	4	625	100	1500	5	1	4050000	85	-161.54	1.05	12	0.07	-13.00	1993.00	2470	20230706	-14.98	1955	20221103	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1955	7.42	20221103	0.00	N	440790	100	4 억		1254	N	N	0	N	00	N
118	20230907	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3246170	1555	5.42	2080	2090	2080	2715	1465	2090	2087.57	0.03	0	33	2103	2096	2083	2076	2063	2100	2080	4	625	100	1500	5	1	4050000	85	-160.77	1.05	12	0.04	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		1254	N	N	0	N	00	N
119	20230907	111003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1701350	815	2.84	2080	2090	2080	2715	1465	2090	2087.55	0.03	0	33	2103	2096	2083	2076	2063	2100	2080	4	625	100	1500	5	1	4050000	85	-160.77	1.05	12	0.02	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		1254	N	N	0	N	00	N
120	20230907	101003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1699260	814	2.84	2080	2090	2080	2715	1465	2090	2087.54	0.03	0	33	2103	2096	2083	2076	2063	2100	2080	4	625	100	1500	5	1	4050000	85	-160.77	1.05	12	0.02	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		1254	N	N	0	N	00	N
121	20230907	091018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	416000	200	0.70	2080	2080	2080	2715	1465	2090	2080.00	0.03	0	0	2103	2096	2083	2076	2063	2100	2080	4	625	100	1500	5	1	4050000	84	-160.00	1.04	12	0.00	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		1254	N	N	0	N	00	N
122	20230906	161003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	59534385	28675	340.60	2090	2090	2070	2695	1455	2075	2076.18	0.05	0	-607	2111	2092	2081	2062	2051	2087	2057	4	620	100	1490	5	1	4050000	85	-160.77	1.05	12	0.71	-13.00	1993.00	2470	20230706	-15.38	1955	20221103	6.91	2470	-15.38	20230706	1995	4.76	20230102	2470	-15.38	20230706	1955	6.91	20221103	0.00	N	440790	100	4 억		1861	N	N	0	N	00	N
123	20230906	151008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	57341960	27617	328.03	2090	2090	2075	2695	1455	2075	2076.33	0.05	0	-19	2111	2092	2081	2062	2051	2087	2057	4	620	100	1490	5	1	4050000	84	-159.62	1.04	12	0.68	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		1861	N	N	0	N	00	N
124	20230906	141009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	44123590	21252	252.43	2090	2090	2075	2695	1455	2075	2076.21	0.05	0	-19	2111	2092	2081	2062	2051	2087	2057	4	620	100	1490	5	1	4050000	84	-159.62	1.04	12	0.52	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		1861	N	N	0	N	00	N
125	20230906	130955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	33121265	15951	189.46	2090	2090	2075	2695	1455	2075	2076.44	0.05	0	-19	2111	2092	2081	2062	2051	2087	2057	4	620	100	1490	5	1	4050000	84	-160.00	1.04	12	0.39	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		1861	N	N	0	N	00	N
126	20230906	121009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	23570740	11350	134.81	2090	2090	2075	2695	1455	2075	2076.72	0.05	0	-19	2111	2092	2081	2062	2051	2087	2057	4	620	100	1490	5	1	4050000	84	-159.62	1.04	12	0.28	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		1861	N	N	0	N	00	N
127	20230906	111016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	13708420	6599	78.38	2090	2090	2075	2695	1455	2075	2077.35	0.05	0	-19	2111	2092	2081	2062	2051	2087	2057	4	620	100	1490	5	1	4050000	84	-159.62	1.04	12	0.16	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		1861	N	N	0	N	00	N
128	20230906	100953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	3478735	1672	19.86	2090	2090	2075	2695	1455	2075	2080.58	0.05	0	6	2111	2092	2081	2062	2051	2087	2057	4	620	100	1490	5	1	4050000	84	-160.00	1.04	12	0.04	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		1861	N	N	0	N	00	N
129	20230906	090953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.05	0	0	2111	2092	2081	2062	2051	2087	2057	4	620	100	1490	5	1	4050000	84	-159.62	1.04	12	0.00	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		1861	N	N	0	N	00	N
130	20230905	160953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	17477345	8419	74.39	2080	2100	2070	2730	1470	2100	2075.94	0.05	0	12	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	4050000	84	-159.62	1.04	12	0.21	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		1849	N	N	0	N	00	N
131	20230905	151007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	17149495	8261	73.00	2080	2100	2070	2730	1470	2100	2075.96	0.05	0	12	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	4050000	84	-160.00	1.04	12	0.20	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		1849	N	N	0	N	00	N
132	20230905	141005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	17147415	8260	72.99	2080	2100	2070	2730	1470	2100	2075.96	0.05	0	12	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	4050000	84	-160.00	1.04	12	0.20	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		1849	N	N	0	N	00	N
133	20230905	130949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	17147415	8260	72.99	2080	2100	2070	2730	1470	2100	2075.96	0.05	0	12	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	4050000	84	-160.00	1.04	12	0.20	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		1849	N	N	0	N	00	N
134	20230905	120947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	17126615	8250	72.90	2080	2100	2070	2730	1470	2100	2075.95	0.05	0	12	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	4050000	84	-160.00	1.04	12	0.20	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		1849	N	N	0	N	00	N
135	20230905	110954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-30	5	-1.43	13172535	6349	56.10	2080	2100	2070	2730	1470	2100	2074.74	0.05	0	12	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	4050000	84	-159.23	1.04	12	0.16	-13.00	1993.00	2470	20230706	-16.19	1955	20221103	5.88	2470	-16.19	20230706	1995	3.76	20230102	2470	-16.19	20230706	1955	5.88	20221103	0.00	N	440790	100	4 억		1849	N	N	0	N	00	N
136	20230905	100942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	1019250	490	4.33	2080	2085	2080	2730	1470	2100	2080.10	0.05	0	0	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	4050000	84	-160.38	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		1849	N	N	0	N	00	N
137	20230905	090943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.05	0	0	2120	2110	2090	2080	2060	2115	2085	4	630	100	1510	5	1	4050000	85	-161.54	1.05	12	0.00	-13.00	1993.00	2470	20230706	-14.98	1955	20221103	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1955	7.42	20221103	0.00	N	440790	100	4 억		1849	N	N	0	N	00	N
138	20230904	160936	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	23544990	11317	108.40	2090	2100	2070	2755	1485	2120	2080.50	0.04	0	-4219	2136	2127	2111	2102	2086	2132	2107	4	635	100	1520	5	1	4050000	85	-161.54	1.05	12	0.28	-13.00	1993.00	2470	20230706	-14.98	1955	20221103	7.42	2470	-14.98	20230706	1995	5.26	20230102	2470	-14.98	20230706	1955	7.42	20221103	0.00	N	440790	100	4 억		1792	N	N	0	N	00	N
139	20230904	150923	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-45	5	-2.12	21514030	10340	99.04	2090	2095	2070	2755	1485	2120	2080.66	0.04	0	-3800	2136	2127	2111	2102	2086	2132	2107	4	635	100	1520	5	1	4050000	84	-159.62	1.04	12	0.26	-13.00	1993.00	2470	20230706	-15.99	1955	20221103	6.14	2470	-15.99	20230706	1995	4.01	20230102	2470	-15.99	20230706	1955	6.14	20221103	0.00	N	440790	100	4 억		1792	N	N	0	N	00	N
140	20230904	140923	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-40	5	-1.89	15076635	7238	69.33	2090	2095	2070	2755	1485	2120	2082.98	0.04	0	-699	2136	2127	2111	2102	2086	2132	2107	4	635	100	1520	5	1	4050000	84	-160.00	1.04	12	0.18	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		1792	N	N	0	N	00	N
141	20230904	130935	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-40	5	-1.89	13824475	6636	63.56	2090	2095	2070	2755	1485	2120	2083.25	0.04	0	-101	2136	2127	2111	2102	2086	2132	2107	4	635	100	1520	5	1	4050000	84	-160.00	1.04	12	0.16	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		1792	N	N	0	N	00	N
142	20230904	120919	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-35	5	-1.65	2722990	1307	12.52	2090	2095	2070	2755	1485	2120	2083.39	0.04	0	-89	2136	2127	2111	2102	2086	2132	2107	4	635	100	1520	5	1	4050000	84	-160.38	1.05	12	0.03	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		1792	N	N	0	N	00	N
143	20230904	110901	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-40	5	-1.89	2662595	1278	12.24	2090	2095	2070	2755	1485	2120	2083.41	0.04	0	-60	2136	2127	2111	2102	2086	2132	2107	4	635	100	1520	5	1	4050000	84	-160.00	1.04	12	0.03	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		1792	N	N	0	N	00	N
144	20230904	100907	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-40	5	-1.89	2064080	990	9.48	2090	2095	2080	2755	1485	2120	2084.93	0.04	0	-33	2136	2127	2111	2102	2086	2132	2107	4	635	100	1520	5	1	4050000	84	-160.00	1.04	12	0.02	-13.00	1993.00	2470	20230706	-15.79	1955	20221103	6.39	2470	-15.79	20230706	1995	4.26	20230102	2470	-15.79	20230706	1955	6.39	20221103	0.00	N	440790	100	4 억		1792	N	N	0	N	00	N
145	20230904	090916	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-35	5	-1.65	879145	421	4.03	2090	2095	2085	2755	1485	2120	2088.23	0.04	0	-5	2136	2127	2111	2102	2086	2132	2107	4	635	100	1520	5	1	4050000	84	-160.38	1.05	12	0.01	-13.00	1993.00	2470	20230706	-15.59	1955	20221103	6.65	2470	-15.59	20230706	1995	4.51	20230102	2470	-15.59	20230706	1955	6.65	20221103	0.00	N	440790	100	4 억		1792	N	N	0	N	00	N
146	20230901	160912	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	22044680	10440	102.27	2105	2120	2095	2735	1475	2105	2111.56	0.04	0	10016	2128	2116	2098	2086	2068	2122	2092	4	630	100	1510	5	1	4050000	86	-163.08	1.06	12	0.26	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1776	N	N	0	N	00	N
147	20230901	150925	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	21387480	10130	99.24	2105	2120	2095	2735	1475	2105	2111.30	0.04	0	9676	2128	2116	2098	2086	2068	2122	2092	4	630	100	1510	5	1	4050000	86	-163.08	1.06	12	0.25	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1776	N	N	0	N	00	N
148	20230901	140925	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	17410370	8254	80.86	2105	2120	2095	2735	1475	2105	2109.33	0.04	0	7868	2128	2116	2098	2086	2068	2122	2092	4	630	100	1510	5	1	4050000	86	-163.08	1.06	12	0.20	-13.00	1993.00	2470	20230706	-14.17	1955	20221103	8.44	2470	-14.17	20230706	1995	6.27	20230102	2470	-14.17	20230706	1955	8.44	20221103	0.00	N	440790	100	4 억		1776	N	N	0	N	00	N
149	20230901	130856	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	13574670	6442	63.11	2105	2110	2095	2735	1475	2105	2107.21	0.04	0	6136	2128	2116	2098	2086	2068	2122	2092	4	630	100	1510	5	1	4050000	85	-162.31	1.06	12	0.16	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1776	N	N	0	N	00	N
150	20230901	120908	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	9563780	4541	44.48	2105	2110	2095	2735	1475	2105	2106.10	0.04	0	4270	2128	2116	2098	2086	2068	2122	2092	4	630	100	1510	5	1	4050000	85	-162.31	1.06	12	0.11	-13.00	1993.00	2470	20230706	-14.57	1955	20221103	7.93	2470	-14.57	20230706	1995	5.76	20230102	2470	-14.57	20230706	1955	7.93	20221103	0.00	N	440790	100	4 억		1776	N	N	0	N	00	N
151	20230901	110906	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5537640	2631	25.77	2105	2105	2095	2735	1475	2105	2104.77	0.04	0	2451	2128	2116	2098	2086	2068	2122	2092	4	630	100	1510	5	1	4050000	85	-161.92	1.06	12	0.06	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		1776	N	N	0	N	00	N
152	20230901	100903	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1610325	765	7.49	2105	2105	2105	2735	1475	2105	2105.00	0.04	0	615	2128	2116	2098	2086	2068	2122	2092	4	630	100	1510	5	1	4050000	85	-161.92	1.06	12	0.02	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		1776	N	N	0	N	00	N
153	20230901	090848	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.04	0	0	2128	2116	2098	2086	2068	2122	2092	4	630	100	1510	5	1	4050000	85	-161.92	1.06	12	0.00	-13.00	1993.00	2470	20230706	-14.78	1955	20221103	7.67	2470	-14.78	20230706	1995	5.51	20230102	2470	-14.78	20230706	1955	7.67	20221103	0.00	N	440790	100	4 억		1776	N	N	0	N	00	N