KissMeData/440200/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	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1567	4	2	0.26	769901509	500942	42.83	1560	1600	1500	2030	1095	1563	1536.87	2.06	0	21338	1834	1698	1604	1468	1374	1651	1421	6	467	100	1150	1	1	6125000	96	74.62	0.78	12	8.18	21.00	2017.00	2580	20230911	-39.26	1500	20230927	4.47	2580	-39.26	20230911	1500	4.47	20230927	2580	-39.26	20230911	1500	4.47	20230927	0.11	N	440200	100	6 억		126269	N	N	0	N	01	N
3	20230927	151250	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1578	15	2	0.96	734251718	478233	40.89	1560	1600	1500	2030	1095	1563	1535.34	2.06	0	21338	1834	1698	1604	1468	1374	1651	1421	6	467	100	1150	1	1	6125000	97	75.14	0.78	12	7.81	21.00	2017.00	2580	20230911	-38.84	1500	20230927	5.20	2580	-38.84	20230911	1500	5.20	20230927	2580	-38.84	20230911	1500	5.20	20230927	0.11	N	440200	100	6 억		126269	N	N	0	N	01	N
4	20230927	141250	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1552	-11	5	-0.70	641734700	419203	35.84	1560	1569	1500	2030	1095	1563	1530.84	2.06	0	15572	1834	1698	1604	1468	1374	1651	1421	6	467	100	1150	1	1	6125000	95	73.90	0.77	12	6.84	21.00	2017.00	2580	20230911	-39.84	1500	20230927	3.47	2580	-39.84	20230911	1500	3.47	20230927	2580	-39.84	20230911	1500	3.47	20230927	0.11	N	440200	100	6 억		126269	N	N	0	N	01	N
5	20230927	131234	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1540	-23	5	-1.47	510930564	334666	28.61	1560	1560	1500	2030	1095	1563	1526.69	2.06	0	16562	1834	1698	1604	1468	1374	1651	1421	6	467	100	1150	1	1	6125000	94	73.33	0.76	12	5.46	21.00	2017.00	2580	20230911	-40.31	1500	20230927	2.67	2580	-40.31	20230911	1500	2.67	20230927	2580	-40.31	20230911	1500	2.67	20230927	0.11	N	440200	100	6 억		126269	N	N	0	N	01	N
6	20230927	121230	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1530	-33	5	-2.11	410002583	269136	23.01	1560	1560	1500	2030	1095	1563	1523.40	2.06	0	12001	1834	1698	1604	1468	1374	1651	1421	6	467	100	1150	1	1	6125000	94	72.86	0.76	12	4.39	21.00	2017.00	2580	20230911	-40.70	1500	20230927	2.00	2580	-40.70	20230911	1500	2.00	20230927	2580	-40.70	20230911	1500	2.00	20230927	0.11	N	440200	100	6 억		126269	N	N	0	N	01	N
7	20230927	111244	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1516	-47	5	-3.01	390459717	256337	21.92	1560	1560	1500	2030	1095	1563	1523.23	2.06	0	11738	1834	1698	1604	1468	1374	1651	1421	6	467	100	1150	1	1	6125000	93	72.19	0.75	12	4.19	21.00	2017.00	2580	20230911	-41.24	1500	20230927	1.07	2580	-41.24	20230911	1500	1.07	20230927	2580	-41.24	20230911	1500	1.07	20230927	0.11	N	440200	100	6 억		126269	N	N	0	N	01	N
8	20230927	101237	54	100.00	KOSDAQ		금융	N	N	N	N		N	1521	-42	5	-2.69	274251128	179438	15.34	1560	1560	1513	2030	1095	1563	1528.39	2.06	0	15723	1834	1698	1604	1468	1374	1651	1421	6	467	100	1150	1	1	6125000	93	72.43	0.75	12	2.93	21.00	2017.00	2580	20230911	-41.05	1510	20230926	0.73	2580	-41.05	20230911	1510	0.73	20230926	2580	-41.05	20230911	1510	0.73	20230926	0.11	N	440200	100	6 억		126269	N	N	0	N	01	N
9	20230927	091257	54	100.00	KOSDAQ		금융	N	N	N	N		N	1539	-24	5	-1.54	130366115	85250	7.29	1560	1560	1520	2030	1095	1563	1529.22	2.06	0	17738	1834	1698	1604	1468	1374	1651	1421	6	467	100	1150	1	1	6125000	94	73.29	0.76	12	1.39	21.00	2017.00	2580	20230911	-40.35	1510	20230926	1.92	2580	-40.35	20230911	1510	1.92	20230926	2580	-40.35	20230911	1510	1.92	20230926	0.11	N	440200	100	6 억		126269	N	N	0	N	01	N
10	20230926	161234	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1563	-168	5	-9.71	1843958913	1166216	421.29	1730	1740	1510	2250	1212	1731	1581.55	0.62	0	83236	1889	1809	1770	1690	1651	1790	1671	6	519	100	1280	1	1	6125000	96	74.43	0.77	12	19.04	21.00	2017.00	2580	20230911	-39.42	1510	20230926	3.51	2580	-39.42	20230911	1510	3.51	20230926	2580	-39.42	20230911	1510	3.51	20230926	0.11	N	440200	100	6 억		37912	N	N	0	N	00	N
11	20230926	151233	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1561	-170	5	-9.82	1767441616	1117238	403.60	1730	1740	1510	2250	1212	1731	1581.97	0.62	0	85535	1889	1809	1770	1690	1651	1790	1671	6	519	100	1280	1	1	6125000	96	74.33	0.77	12	18.24	21.00	2017.00	2580	20230911	-39.50	1510	20230926	3.38	2580	-39.50	20230911	1510	3.38	20230926	2580	-39.50	20230911	1510	3.38	20230926	0.11	N	440200	100	6 억		37912	N	N	0	N	00	N
12	20230926	141224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1579	-152	5	-8.78	1635551554	1033463	373.34	1730	1740	1510	2250	1212	1731	1582.59	0.62	0	92096	1889	1809	1770	1690	1651	1790	1671	6	519	100	1280	1	1	6125000	97	75.19	0.78	12	16.87	21.00	2017.00	2580	20230911	-38.80	1510	20230926	4.57	2580	-38.80	20230911	1510	4.57	20230926	2580	-38.80	20230911	1510	4.57	20230926	0.11	N	440200	100	6 억		37912	N	N	0	N	00	N
13	20230926	131227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1596	-135	5	-7.80	1356988132	857413	309.74	1730	1740	1510	2250	1212	1731	1582.65	0.62	0	69147	1889	1809	1770	1690	1651	1790	1671	6	519	100	1280	1	1	6125000	98	76.00	0.79	12	14.00	21.00	2017.00	2580	20230911	-38.14	1510	20230926	5.70	2580	-38.14	20230911	1510	5.70	20230926	2580	-38.14	20230911	1510	5.70	20230926	0.11	N	440200	100	6 억		37912	N	N	0	N	00	N
14	20230926	121237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1567	-164	5	-9.47	857833289	540516	195.26	1730	1740	1510	2250	1212	1731	1587.06	0.62	0	52414	1889	1809	1770	1690	1651	1790	1671	6	519	100	1280	1	1	6125000	96	74.62	0.78	12	8.82	21.00	2017.00	2580	20230911	-39.26	1510	20230926	3.77	2580	-39.26	20230911	1510	3.77	20230926	2580	-39.26	20230911	1510	3.77	20230926	0.11	N	440200	100	6 억		37912	N	N	0	N	00	N
15	20230926	111227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1644	-87	5	-5.03	306080621	185144	66.88	1730	1740	1613	2250	1212	1731	1653.20	0.62	0	4756	1889	1809	1770	1690	1651	1790	1671	6	519	100	1280	1	1	6125000	101	78.29	0.82	12	3.02	21.00	2017.00	2580	20230911	-36.28	1613	20230926	1.92	2580	-36.28	20230911	1613	1.92	20230926	2580	-36.28	20230911	1613	1.92	20230926	0.11	N	440200	100	6 억		37912	N	N	0	N	00	N
16	20230926	101230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1667	-64	5	-3.70	123975777	73457	26.54	1730	1740	1650	2250	1212	1731	1687.73	0.62	0	-1843	1889	1809	1770	1690	1651	1790	1671	6	519	100	1280	1	1	6125000	102	79.38	0.83	12	1.20	21.00	2017.00	2580	20230911	-35.39	1650	20230926	1.03	2580	-35.39	20230911	1650	1.03	20230926	2580	-35.39	20230911	1650	1.03	20230926	0.11	N	440200	100	6 억		37912	N	N	0	N	00	N
17	20230926	091230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1719	-12	5	-0.69	26100725	15241	5.51	1730	1740	1700	2250	1212	1731	1712.53	0.62	0	-278	1889	1809	1770	1690	1651	1790	1671	6	519	100	1280	1	1	6125000	105	81.86	0.85	12	0.25	21.00	2017.00	2580	20230911	-33.37	1700	20230926	1.12	2580	-33.37	20230911	1700	1.12	20230926	2580	-33.37	20230911	1700	1.12	20230926	0.11	N	440200	100	6 억		37912	N	N	0	N	00	N
18	20230925	161235	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1731	-93	5	-5.10	487198278	275792	77.18	1824	1850	1731	2370	1277	1824	1766.54	0.28	0	20933	1966	1895	1859	1788	1752	1877	1770	6	546	100	1340	1	1	6125000	106	82.43	0.86	12	4.50	21.00	2017.00	2580	20230911	-32.91	1731	20230925	0.00	2580	-32.91	20230911	1731	0.00	20230925	2580	-32.91	20230911	1731	0.00	20230925	0.11	N	440200	100	6 억		16979	N	N	0	N	00	N
19	20230925	151236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1753	-71	5	-3.89	447337328	252880	70.77	1824	1850	1740	2370	1277	1824	1768.97	0.28	0	20933	1966	1895	1859	1788	1752	1877	1770	6	546	100	1340	1	1	6125000	107	83.48	0.87	12	4.13	21.00	2017.00	2580	20230911	-32.05	1740	20230925	0.75	2580	-32.05	20230911	1740	0.75	20230925	2580	-32.05	20230911	1740	0.75	20230925	0.11	N	440200	100	6 억		16979	N	N	0	N	00	N
20	20230925	141217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1750	-74	5	-4.06	393625269	222073	62.15	1824	1850	1741	2370	1277	1824	1772.50	0.28	0	22830	1966	1895	1859	1788	1752	1877	1770	6	546	100	1340	1	1	6125000	107	83.33	0.87	12	3.63	21.00	2017.00	2580	20230911	-32.17	1741	20230925	0.52	2580	-32.17	20230911	1741	0.52	20230925	2580	-32.17	20230911	1741	0.52	20230925	0.11	N	440200	100	6 억		16979	N	N	0	N	00	N
21	20230925	131223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1745	-79	5	-4.33	362649418	204340	57.19	1824	1850	1741	2370	1277	1824	1774.74	0.28	0	17141	1966	1895	1859	1788	1752	1877	1770	6	546	100	1340	1	1	6125000	107	83.10	0.87	12	3.34	21.00	2017.00	2580	20230911	-32.36	1741	20230925	0.23	2580	-32.36	20230911	1741	0.23	20230925	2580	-32.36	20230911	1741	0.23	20230925	0.11	N	440200	100	6 억		16979	N	N	0	N	00	N
22	20230925	121227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1754	-70	5	-3.84	277828130	155778	43.60	1824	1850	1754	2370	1277	1824	1783.49	0.28	0	14912	1966	1895	1859	1788	1752	1877	1770	6	546	100	1340	1	1	6125000	107	83.52	0.87	12	2.54	21.00	2017.00	2580	20230911	-32.02	1754	20230925	0.00	2580	-32.02	20230911	1754	0.00	20230925	2580	-32.02	20230911	1754	0.00	20230925	0.11	N	440200	100	6 억		16979	N	N	0	N	00	N
23	20230925	111222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1781	-43	5	-2.36	204807391	114312	31.99	1824	1850	1770	2370	1277	1824	1791.65	0.28	0	14427	1966	1895	1859	1788	1752	1877	1770	6	546	100	1340	1	1	6125000	109	84.81	0.88	12	1.87	21.00	2017.00	2580	20230911	-30.97	1770	20230925	0.62	2580	-30.97	20230911	1770	0.62	20230925	2580	-30.97	20230911	1770	0.62	20230925	0.11	N	440200	100	6 억		16979	N	N	0	N	00	N
24	20230925	101226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1786	-38	5	-2.08	176400120	98317	27.52	1824	1850	1772	2370	1277	1824	1794.20	0.28	0	14780	1966	1895	1859	1788	1752	1877	1770	6	546	100	1340	1	1	6125000	109	85.05	0.89	12	1.61	21.00	2017.00	2580	20230911	-30.78	1772	20230925	0.79	2580	-30.78	20230911	1772	0.79	20230925	2580	-30.78	20230911	1772	0.79	20230925	0.11	N	440200	100	6 억		16979	N	N	0	N	00	N
25	20230925	091220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1821	-3	5	-0.16	26321200	14425	4.04	1824	1850	1803	2370	1277	1824	1824.69	0.28	0	3112	1966	1895	1859	1788	1752	1877	1770	6	546	100	1340	1	1	6125000	112	86.71	0.90	12	0.24	21.00	2017.00	2580	20230911	-29.42	1803	20230925	1.00	2580	-29.42	20230911	1803	1.00	20230925	2580	-29.42	20230911	1803	1.00	20230925	0.11	N	440200	100	6 억		16979	N	N	0	N	00	N
26	20230922	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1824	-96	5	-5.00	658182712	353958	177.42	1898	1930	1823	2495	1344	1920	1859.60	0.04	0	16577	2024	1971	1935	1882	1846	1954	1865	6	575	100	1420	1	1	6125000	112	86.86	0.90	12	5.78	21.00	2017.00	2580	20230911	-29.30	1817	20230822	0.39	2580	-29.30	20230911	1817	0.39	20230822	2580	-29.30	20230911	1817	0.39	20230822	0.27	N	440200	100	6 억		2152	N	N	0	N	00	N
27	20230922	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-71	5	-3.70	599342163	321758	161.28	1898	1930	1825	2495	1344	1920	1862.71	0.04	0	18386	2024	1971	1935	1882	1846	1954	1865	6	575	100	1420	1	1	6125000	113	88.05	0.92	12	5.25	21.00	2017.00	2580	20230911	-28.33	1817	20230822	1.76	2580	-28.33	20230911	1817	1.76	20230822	2580	-28.33	20230911	1817	1.76	20230822	0.27	N	440200	100	6 억		2152	N	N	0	N	00	N
28	20230922	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1848	-72	5	-3.75	520059756	278632	139.66	1898	1930	1825	2495	1344	1920	1866.47	0.04	0	14516	2024	1971	1935	1882	1846	1954	1865	6	575	100	1420	1	1	6125000	113	88.00	0.92	12	4.55	21.00	2017.00	2580	20230911	-28.37	1817	20230822	1.71	2580	-28.37	20230911	1817	1.71	20230822	2580	-28.37	20230911	1817	1.71	20230822	0.27	N	440200	100	6 억		2152	N	N	0	N	00	N
29	20230922	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	1861	-59	5	-3.07	454224828	242802	121.70	1898	1930	1825	2495	1344	1920	1870.76	0.04	0	14898	2024	1971	1935	1882	1846	1954	1865	6	575	100	1420	1	1	6125000	114	88.62	0.92	12	3.96	21.00	2017.00	2580	20230911	-27.87	1817	20230822	2.42	2580	-27.87	20230911	1817	2.42	20230822	2580	-27.87	20230911	1817	2.42	20230822	0.27	N	440200	100	6 억		2152	N	N	0	N	00	N
30	20230922	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	1868	-52	5	-2.71	277655902	147416	73.89	1898	1930	1866	2495	1344	1920	1883.49	0.04	0	14955	2024	1971	1935	1882	1846	1954	1865	6	575	100	1420	1	1	6125000	114	88.95	0.93	12	2.41	21.00	2017.00	2580	20230911	-27.60	1817	20230822	2.81	2580	-27.60	20230911	1817	2.81	20230822	2580	-27.60	20230911	1817	2.81	20230822	0.27	N	440200	100	6 억		2152	N	N	0	N	00	N
31	20230922	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1884	-36	5	-1.88	198226776	105032	52.65	1898	1930	1878	2495	1344	1920	1887.30	0.04	0	15764	2024	1971	1935	1882	1846	1954	1865	6	575	100	1420	1	1	6125000	115	89.71	0.93	12	1.71	21.00	2017.00	2580	20230911	-26.98	1817	20230822	3.69	2580	-26.98	20230911	1817	3.69	20230822	2580	-26.98	20230911	1817	3.69	20230822	0.27	N	440200	100	6 억		2152	N	N	0	N	00	N
32	20230922	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1902	-18	5	-0.94	134446533	71145	35.66	1898	1930	1879	2495	1344	1920	1889.75	0.04	0	13587	2024	1971	1935	1882	1846	1954	1865	6	575	100	1420	1	1	6125000	116	90.57	0.94	12	1.16	21.00	2017.00	2580	20230911	-26.28	1817	20230822	4.68	2580	-26.28	20230911	1817	4.68	20230822	2580	-26.28	20230911	1817	4.68	20230822	0.27	N	440200	100	6 억		2152	N	N	0	N	00	N
33	20230922	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1890	-30	5	-1.56	39432053	20803	10.43	1898	1901	1890	2495	1344	1920	1895.50	0.04	0	1428	2024	1971	1935	1882	1846	1954	1865	6	575	100	1420	1	1	6125000	116	90.00	0.94	12	0.34	21.00	2017.00	2580	20230911	-26.74	1817	20230822	4.02	2580	-26.74	20230911	1817	4.02	20230822	2580	-26.74	20230911	1817	4.02	20230822	0.27	N	440200	100	6 억		2152	N	N	0	N	00	N
34	20230921	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1920	-53	5	-2.69	378658983	196326	119.07	1973	1988	1899	2560	1382	1973	1928.80	0.08	0	-2534	2046	2009	1962	1925	1878	1986	1902	6	587	100	1460	1	1	6125000	118	91.43	0.95	12	3.21	21.00	2017.00	2580	20230911	-25.58	1817	20230822	5.67	2580	-25.58	20230911	1817	5.67	20230822	2580	-25.58	20230911	1817	5.67	20230822	0.16	N	440200	100	6 억		4686	N	N	0	N	00	N
35	20230921	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1919	-54	5	-2.74	350153108	181451	110.05	1973	1988	1899	2560	1382	1973	1929.74	0.08	0	-2538	2046	2009	1962	1925	1878	1986	1902	6	587	100	1460	1	1	6125000	118	91.38	0.95	12	2.96	21.00	2017.00	2580	20230911	-25.62	1817	20230822	5.61	2580	-25.62	20230911	1817	5.61	20230822	2580	-25.62	20230911	1817	5.61	20230822	0.16	N	440200	100	6 억		4686	N	N	0	N	00	N
36	20230921	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	1905	-68	5	-3.45	314308017	162761	98.71	1973	1988	1899	2560	1382	1973	1931.10	0.08	0	-2424	2046	2009	1962	1925	1878	1986	1902	6	587	100	1460	1	1	6125000	117	90.71	0.94	12	2.66	21.00	2017.00	2580	20230911	-26.16	1817	20230822	4.84	2580	-26.16	20230911	1817	4.84	20230822	2580	-26.16	20230911	1817	4.84	20230822	0.16	N	440200	100	6 억		4686	N	N	0	N	00	N
37	20230921	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1919	-54	5	-2.74	239419798	123374	74.82	1973	1988	1901	2560	1382	1973	1940.60	0.08	0	-3619	2046	2009	1962	1925	1878	1986	1902	6	587	100	1460	1	1	6125000	118	91.38	0.95	12	2.01	21.00	2017.00	2580	20230911	-25.62	1817	20230822	5.61	2580	-25.62	20230911	1817	5.61	20230822	2580	-25.62	20230911	1817	5.61	20230822	0.16	N	440200	100	6 억		4686	N	N	0	N	00	N
38	20230921	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1926	-47	5	-2.38	185103816	94969	57.60	1973	1988	1920	2560	1382	1973	1949.10	0.08	0	-3252	2046	2009	1962	1925	1878	1986	1902	6	587	100	1460	1	1	6125000	118	91.71	0.95	12	1.55	21.00	2017.00	2580	20230911	-25.35	1817	20230822	6.00	2580	-25.35	20230911	1817	6.00	20230822	2580	-25.35	20230911	1817	6.00	20230822	0.16	N	440200	100	6 억		4686	N	N	0	N	00	N
39	20230921	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	-29	5	-1.47	129779617	66364	40.25	1973	1988	1923	2560	1382	1973	1955.57	0.08	0	-1974	2046	2009	1962	1925	1878	1986	1902	6	587	100	1460	1	1	6125000	119	92.57	0.96	12	1.08	21.00	2017.00	2580	20230911	-24.65	1817	20230822	6.99	2580	-24.65	20230911	1817	6.99	20230822	2580	-24.65	20230911	1817	6.99	20230822	0.16	N	440200	100	6 억		4686	N	N	0	N	00	N
40	20230921	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	-23	5	-1.17	87145455	44402	26.93	1973	1988	1949	2560	1382	1973	1962.65	0.08	0	-2044	2046	2009	1962	1925	1878	1986	1902	6	587	100	1460	1	1	6125000	119	92.86	0.97	12	0.72	21.00	2017.00	2580	20230911	-24.42	1817	20230822	7.32	2580	-24.42	20230911	1817	7.32	20230822	2580	-24.42	20230911	1817	7.32	20230822	0.16	N	440200	100	6 억		4686	N	N	0	N	00	N
41	20230921	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-6	5	-0.30	42428287	21577	13.09	1973	1973	1953	2560	1382	1973	1966.37	0.08	0	-170	2046	2009	1962	1925	1878	1986	1902	6	587	100	1460	1	1	6125000	120	93.67	0.98	12	0.35	21.00	2017.00	2580	20230911	-23.76	1817	20230822	8.26	2580	-23.76	20230911	1817	8.26	20230822	2580	-23.76	20230911	1817	8.26	20230822	0.16	N	440200	100	6 억		4686	N	N	0	N	00	N
42	20230920	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	4	2	0.20	321466040	164875	15.49	1999	1999	1915	2555	1379	1969	1949.75	0.10	0	-2325	2239	2104	2020	1885	1801	2062	1843	6	586	100	1450	1	1	6125000	121	93.95	0.98	12	2.69	21.00	2017.00	2580	20230911	-23.53	1817	20230822	8.59	2580	-23.53	20230911	1817	8.59	20230822	2580	-23.53	20230911	1817	8.59	20230822	0.33	N	440200	100	6 억		5821	N	N	0	N	00	N
43	20230920	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-2	5	-0.10	302504053	155252	14.58	1999	1999	1915	2555	1379	1969	1948.47	0.10	0	-3030	2239	2104	2020	1885	1801	2062	1843	6	586	100	1450	1	1	6125000	120	93.67	0.98	12	2.53	21.00	2017.00	2580	20230911	-23.76	1817	20230822	8.26	2580	-23.76	20230911	1817	8.26	20230822	2580	-23.76	20230911	1817	8.26	20230822	0.33	N	440200	100	6 억		5821	N	N	0	N	00	N
44	20230920	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	-13	5	-0.66	241699459	124082	11.66	1999	1999	1915	2555	1379	1969	1947.90	0.10	0	-2973	2239	2104	2020	1885	1801	2062	1843	6	586	100	1450	1	1	6125000	120	93.14	0.97	12	2.03	21.00	2017.00	2580	20230911	-24.19	1817	20230822	7.65	2580	-24.19	20230911	1817	7.65	20230822	2580	-24.19	20230911	1817	7.65	20230822	0.33	N	440200	100	6 억		5821	N	N	0	N	00	N
45	20230920	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-1	5	-0.05	226322555	116243	10.92	1999	1999	1915	2555	1379	1969	1946.98	0.10	0	-2233	2239	2104	2020	1885	1801	2062	1843	6	586	100	1450	1	1	6125000	121	93.71	0.98	12	1.90	21.00	2017.00	2580	20230911	-23.72	1817	20230822	8.31	2580	-23.72	20230911	1817	8.31	20230822	2580	-23.72	20230911	1817	8.31	20230822	0.33	N	440200	100	6 억		5821	N	N	0	N	00	N
46	20230920	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	6	2	0.30	179395370	92535	8.69	1999	1999	1915	2555	1379	1969	1938.68	0.10	0	-2253	2239	2104	2020	1885	1801	2062	1843	6	586	100	1450	1	1	6125000	121	94.05	0.98	12	1.51	21.00	2017.00	2580	20230911	-23.45	1817	20230822	8.70	2580	-23.45	20230911	1817	8.70	20230822	2580	-23.45	20230911	1817	8.70	20230822	0.33	N	440200	100	6 억		5821	N	N	0	N	00	N
47	20230920	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	0	3	0.00	163200144	84322	7.92	1999	1999	1915	2555	1379	1969	1935.44	0.10	0	-2124	2239	2104	2020	1885	1801	2062	1843	6	586	100	1450	1	1	6125000	121	93.76	0.98	12	1.38	21.00	2017.00	2580	20230911	-23.68	1817	20230822	8.37	2580	-23.68	20230911	1817	8.37	20230822	2580	-23.68	20230911	1817	8.37	20230822	0.33	N	440200	100	6 억		5821	N	N	0	N	00	N
48	20230920	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-22	5	-1.12	149088969	77107	7.24	1999	1999	1915	2555	1379	1969	1933.53	0.10	0	-1800	2239	2104	2020	1885	1801	2062	1843	6	586	100	1450	1	1	6125000	119	92.71	0.97	12	1.26	21.00	2017.00	2580	20230911	-24.53	1817	20230822	7.15	2580	-24.53	20230911	1817	7.15	20230822	2580	-24.53	20230911	1817	7.15	20230822	0.33	N	440200	100	6 억		5821	N	N	0	N	00	N
49	20230920	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1935	-34	5	-1.73	26313400	13390	1.26	1999	1999	1935	2555	1379	1969	1965.15	0.10	0	-820	2239	2104	2020	1885	1801	2062	1843	6	586	100	1450	1	1	6125000	119	92.14	0.96	12	0.22	21.00	2017.00	2580	20230911	-25.00	1817	20230822	6.49	2580	-25.00	20230911	1817	6.49	20230822	2580	-25.00	20230911	1817	6.49	20230822	0.33	N	440200	100	6 억		5821	N	N	0	N	00	N
50	20230919	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-166	5	-7.78	2127373737	1057361	91.23	2135	2155	1936	2775	1495	2135	2012.02	0.22	0	-5001	2498	2316	2218	2036	1938	2267	1987	6	640	100	1570	1	1	6125000	121	93.76	0.98	12	17.26	21.00	2017.00	2580	20230911	-23.68	1817	20230822	8.37	2580	-23.68	20230911	1817	8.37	20230822	2580	-23.68	20230911	1817	8.37	20230822	0.16	N	440200	100	6 억		13771	N	N	0	N	00	N
51	20230919	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-188	5	-8.81	2013672891	998969	86.20	2135	2155	1943	2775	1495	2135	2015.75	0.22	0	-6299	2498	2316	2218	2036	1938	2267	1987	6	640	100	1570	1	1	6125000	119	92.71	0.97	12	16.31	21.00	2017.00	2580	20230911	-24.53	1817	20230822	7.15	2580	-24.53	20230911	1817	7.15	20230822	2580	-24.53	20230911	1817	7.15	20230822	0.16	N	440200	100	6 억		13771	N	N	0	N	00	N
52	20230919	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-139	5	-6.51	1570404384	773855	66.77	2135	2155	1987	2775	1495	2135	2029.33	0.22	0	-1202	2498	2316	2218	2036	1938	2267	1987	6	640	100	1570	1	1	6125000	122	95.05	0.99	12	12.63	21.00	2017.00	2580	20230911	-22.64	1817	20230822	9.85	2580	-22.64	20230911	1817	9.85	20230822	2580	-22.64	20230911	1817	9.85	20230822	0.16	N	440200	100	6 억		13771	N	N	0	N	00	N
53	20230919	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-143	5	-6.70	1439916501	708373	61.12	2135	2155	1992	2775	1495	2135	2032.71	0.22	0	12030	2498	2316	2218	2036	1938	2267	1987	6	640	100	1570	1	1	6125000	122	94.86	0.99	12	11.57	21.00	2017.00	2580	20230911	-22.79	1817	20230822	9.63	2580	-22.79	20230911	1817	9.63	20230822	2580	-22.79	20230911	1817	9.63	20230822	0.16	N	440200	100	6 억		13771	N	N	0	N	00	N
54	20230919	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-135	5	-6.32	1184387268	580490	50.09	2135	2155	1997	2775	1495	2135	2040.32	0.22	0	27767	2498	2316	2218	2036	1938	2267	1987	6	640	100	1570	5	1	6125000	123	95.24	0.99	12	9.48	21.00	2017.00	2580	20230911	-22.48	1817	20230822	10.07	2580	-22.48	20230911	1817	10.07	20230822	2580	-22.48	20230911	1817	10.07	20230822	0.16	N	440200	100	6 억		13771	N	N	0	N	00	N
55	20230919	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-125	5	-5.85	1096664573	536651	46.30	2135	2155	1999	2775	1495	2135	2043.53	0.22	0	40994	2498	2316	2218	2036	1938	2267	1987	6	640	100	1570	5	1	6125000	123	95.71	1.00	12	8.76	21.00	2017.00	2580	20230911	-22.09	1817	20230822	10.62	2580	-22.09	20230911	1817	10.62	20230822	2580	-22.09	20230911	1817	10.62	20230822	0.16	N	440200	100	6 억		13771	N	N	0	N	00	N
56	20230919	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-85	5	-3.98	675605220	327306	28.24	2135	2155	2015	2775	1495	2135	2064.14	0.22	0	32497	2498	2316	2218	2036	1938	2267	1987	6	640	100	1570	5	1	6125000	126	97.62	1.02	12	5.34	21.00	2017.00	2580	20230911	-20.54	1817	20230822	12.82	2580	-20.54	20230911	1817	12.82	20230822	2580	-20.54	20230911	1817	12.82	20230822	0.16	N	440200	100	6 억		13771	N	N	0	N	00	N
57	20230919	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	53461940	25247	2.18	2135	2155	2110	2775	1495	2135	2117.56	0.22	0	12672	2498	2316	2218	2036	1938	2267	1987	6	640	100	1570	5	1	6125000	130	100.95	1.05	12	0.41	21.00	2017.00	2580	20230911	-17.83	1817	20230822	16.68	2580	-17.83	20230911	1817	16.68	20230822	2580	-17.83	20230911	1817	16.68	20230822	0.16	N	440200	100	6 억		13771	N	N	0	N	00	N
58	20230918	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-105	5	-4.69	2557938295	1149516	113.57	2345	2400	2120	2910	1570	2240	2225.34	0.37	0	-24920	2386	2312	2226	2152	2066	2270	2110	6	670	100	1650	5	1	6125000	131	101.67	1.06	12	18.77	21.00	2017.00	2580	20230911	-17.25	1817	20230822	17.50	2580	-17.25	20230911	1817	17.50	20230822	2580	-17.25	20230911	1817	17.50	20230822	0.16	N	440200	100	6 억		22801	N	N	0	N	00	N
59	20230918	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-95	5	-4.24	2389742700	1070552	105.77	2345	2400	2135	2910	1570	2240	2232.25	0.37	0	-24920	2386	2312	2226	2152	2066	2270	2110	6	670	100	1650	5	1	6125000	131	102.14	1.06	12	17.48	21.00	2017.00	2580	20230911	-16.86	1817	20230822	18.05	2580	-16.86	20230911	1817	18.05	20230822	2580	-16.86	20230911	1817	18.05	20230822	0.16	N	440200	100	6 억		22801	N	N	0	N	00	N
60	20230918	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-90	5	-4.02	2235948635	999083	98.71	2345	2400	2135	2910	1570	2240	2238.00	0.37	0	-24909	2386	2312	2226	2152	2066	2270	2110	6	670	100	1650	5	1	6125000	132	102.38	1.07	12	16.31	21.00	2017.00	2580	20230911	-16.67	1817	20230822	18.33	2580	-16.67	20230911	1817	18.33	20230822	2580	-16.67	20230911	1817	18.33	20230822	0.16	N	440200	100	6 억		22801	N	N	0	N	00	N
61	20230918	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-45	5	-2.01	1746513205	773435	76.41	2345	2400	2195	2910	1570	2240	2258.13	0.37	0	7247	2386	2312	2226	2152	2066	2270	2110	6	670	100	1650	5	1	6125000	134	104.52	1.09	12	12.63	21.00	2017.00	2580	20230911	-14.92	1817	20230822	20.80	2580	-14.92	20230911	1817	20.80	20230822	2580	-14.92	20230911	1817	20.80	20230822	0.16	N	440200	100	6 억		22801	N	N	0	N	00	N
62	20230918	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-15	5	-0.67	1494663025	659324	65.14	2345	2400	2210	2910	1570	2240	2266.96	0.37	0	11066	2386	2312	2226	2152	2066	2270	2110	6	670	100	1650	5	1	6125000	136	105.95	1.10	12	10.76	21.00	2017.00	2580	20230911	-13.76	1817	20230822	22.45	2580	-13.76	20230911	1817	22.45	20230822	2580	-13.76	20230911	1817	22.45	20230822	0.16	N	440200	100	6 억		22801	N	N	0	N	00	N
63	20230918	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	1173952425	515276	50.91	2345	2400	2215	2910	1570	2240	2278.30	0.37	0	15663	2386	2312	2226	2152	2066	2270	2110	6	670	100	1650	5	1	6125000	137	106.19	1.11	12	8.41	21.00	2017.00	2580	20230911	-13.57	1817	20230822	22.73	2580	-13.57	20230911	1817	22.73	20230822	2580	-13.57	20230911	1817	22.73	20230822	0.16	N	440200	100	6 억		22801	N	N	0	N	00	N
64	20230918	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	1019780855	446021	44.07	2345	2400	2225	2910	1570	2240	2286.40	0.37	0	14739	2386	2312	2226	2152	2066	2270	2110	6	670	100	1650	5	1	6125000	138	107.14	1.12	12	7.28	21.00	2017.00	2580	20230911	-12.79	1817	20230822	23.83	2580	-12.79	20230911	1817	23.83	20230822	2580	-12.79	20230911	1817	23.83	20230822	0.16	N	440200	100	6 억		22801	N	N	0	N	00	N
65	20230918	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	30	2	1.34	427634515	183569	18.14	2345	2400	2260	2910	1570	2240	2329.56	0.37	0	-10159	2386	2312	2226	2152	2066	2270	2110	6	670	100	1650	5	1	6125000	139	108.10	1.13	12	3.00	21.00	2017.00	2580	20230911	-12.02	1817	20230822	24.93	2580	-12.02	20230911	1817	24.93	20230822	2580	-12.02	20230911	1817	24.93	20230822	0.16	N	440200	100	6 억		22801	N	N	0	N	00	N
66	20230915	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-25	5	-1.10	1999678380	901510	168.05	2270	2300	2140	2940	1590	2265	2218.12	1.62	0	-79224	2318	2291	2258	2231	2198	2305	2245	6	675	100	1670	5	1	6125000	137	106.67	1.11	12	14.72	21.00	2017.00	2580	20230911	-13.18	1817	20230822	23.28	2580	-13.18	20230911	1817	23.28	20230822	2580	-13.18	20230911	1817	23.28	20230822	0.18	N	440200	100	6 억		99005	N	N	0	N	00	N
67	20230915	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-30	5	-1.32	1966329620	886621	165.27	2270	2300	2140	2940	1590	2265	2217.78	1.62	0	-79122	2318	2291	2258	2231	2198	2305	2245	6	675	100	1670	5	1	6125000	137	106.43	1.11	12	14.48	21.00	2017.00	2580	20230911	-13.37	1817	20230822	23.00	2580	-13.37	20230911	1817	23.00	20230822	2580	-13.37	20230911	1817	23.00	20230822	0.18	N	440200	100	6 억		99005	N	N	0	N	00	N
68	20230915	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-40	5	-1.77	1691440085	763765	142.37	2270	2300	2140	2940	1590	2265	2214.61	1.62	0	-63549	2318	2291	2258	2231	2198	2305	2245	6	675	100	1670	5	1	6125000	136	105.95	1.10	12	12.47	21.00	2017.00	2580	20230911	-13.76	1817	20230822	22.45	2580	-13.76	20230911	1817	22.45	20230822	2580	-13.76	20230911	1817	22.45	20230822	0.18	N	440200	100	6 억		99005	N	N	0	N	00	N
69	20230915	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-70	5	-3.09	1206481430	547354	102.03	2270	2280	2140	2940	1590	2265	2204.21	1.62	0	-56499	2318	2291	2258	2231	2198	2305	2245	6	675	100	1670	5	1	6125000	134	104.52	1.09	12	8.94	21.00	2017.00	2580	20230911	-14.92	1817	20230822	20.80	2580	-14.92	20230911	1817	20.80	20230822	2580	-14.92	20230911	1817	20.80	20230822	0.18	N	440200	100	6 억		99005	N	N	0	N	00	N
70	20230915	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-60	5	-2.65	1171646425	531489	99.07	2270	2280	2140	2940	1590	2265	2204.46	1.62	0	-54811	2318	2291	2258	2231	2198	2305	2245	6	675	100	1670	5	1	6125000	135	105.00	1.09	12	8.68	21.00	2017.00	2580	20230911	-14.53	1817	20230822	21.35	2580	-14.53	20230911	1817	21.35	20230822	2580	-14.53	20230911	1817	21.35	20230822	0.18	N	440200	100	6 억		99005	N	N	0	N	00	N
71	20230915	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-60	5	-2.65	821375315	371951	69.34	2270	2280	2140	2940	1590	2265	2208.29	1.62	0	-30375	2318	2291	2258	2231	2198	2305	2245	6	675	100	1670	5	1	6125000	135	105.00	1.09	12	6.07	21.00	2017.00	2580	20230911	-14.53	1817	20230822	21.35	2580	-14.53	20230911	1817	21.35	20230822	2580	-14.53	20230911	1817	21.35	20230822	0.18	N	440200	100	6 억		99005	N	N	0	N	00	N
72	20230915	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-95	5	-4.19	599270865	270359	50.40	2270	2280	2140	2940	1590	2265	2216.57	1.62	0	-20901	2318	2291	2258	2231	2198	2305	2245	6	675	100	1670	5	1	6125000	133	103.33	1.08	12	4.41	21.00	2017.00	2580	20230911	-15.89	1817	20230822	19.43	2580	-15.89	20230911	1817	19.43	20230822	2580	-15.89	20230911	1817	19.43	20230822	0.18	N	440200	100	6 억		99005	N	N	0	N	00	N
73	20230915	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-35	5	-1.55	159308070	70495	13.14	2270	2280	2225	2940	1590	2265	2259.85	1.62	0	-8162	2318	2291	2258	2231	2198	2305	2245	6	675	100	1670	5	1	6125000	137	106.19	1.11	12	1.15	21.00	2017.00	2580	20230911	-13.57	1817	20230822	22.73	2580	-13.57	20230911	1817	22.73	20230822	2580	-13.57	20230911	1817	22.73	20230822	0.18	N	440200	100	6 억		99005	N	N	0	N	00	N
74	20230914	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	1168844925	519455	40.79	2260	2285	2225	2955	1595	2275	2250.11	1.72	0	-7614	2465	2370	2255	2160	2045	2312	2102	6	680	100	1680	5	1	6125000	139	107.86	1.12	12	8.48	21.00	2017.00	2580	20230911	-12.21	1817	20230822	24.66	2580	-12.21	20230911	1817	24.66	20230822	2580	-12.21	20230911	1817	24.66	20230822	0.00	N	440200	100	6 억		105539	N	N	0	N	00	N
75	20230914	151019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-35	5	-1.54	1032397930	458655	36.01	2260	2285	2225	2955	1595	2275	2250.92	1.72	0	-783	2465	2370	2255	2160	2045	2312	2102	6	680	100	1680	5	1	6125000	137	106.67	1.11	12	7.49	21.00	2017.00	2580	20230911	-13.18	1817	20230822	23.28	2580	-13.18	20230911	1817	23.28	20230822	2580	-13.18	20230911	1817	23.28	20230822	0.00	N	440200	100	6 억		105539	N	N	0	N	00	N
76	20230914	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-45	5	-1.98	914741930	406157	31.89	2260	2285	2225	2955	1595	2275	2252.19	1.72	0	1076	2465	2370	2255	2160	2045	2312	2102	6	680	100	1680	5	1	6125000	137	106.19	1.11	12	6.63	21.00	2017.00	2580	20230911	-13.57	1817	20230822	22.73	2580	-13.57	20230911	1817	22.73	20230822	2580	-13.57	20230911	1817	22.73	20230822	0.00	N	440200	100	6 억		105539	N	N	0	N	00	N
77	20230914	131025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	632990855	280981	22.06	2260	2285	2230	2955	1595	2275	2252.79	1.72	0	6919	2465	2370	2255	2160	2045	2312	2102	6	680	100	1680	5	1	6125000	139	108.33	1.13	12	4.59	21.00	2017.00	2580	20230911	-11.82	1817	20230822	25.21	2580	-11.82	20230911	1817	25.21	20230822	2580	-11.82	20230911	1817	25.21	20230822	0.00	N	440200	100	6 억		105539	N	N	0	N	00	N
78	20230914	121035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-20	5	-0.88	522520275	232247	18.24	2260	2285	2230	2955	1595	2275	2249.85	1.72	0	11435	2465	2370	2255	2160	2045	2312	2102	6	680	100	1680	5	1	6125000	138	107.38	1.12	12	3.79	21.00	2017.00	2580	20230911	-12.60	1817	20230822	24.11	2580	-12.60	20230911	1817	24.11	20230822	2580	-12.60	20230911	1817	24.11	20230822	0.00	N	440200	100	6 억		105539	N	N	0	N	00	N
79	20230914	111027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-30	5	-1.32	461962055	205329	16.12	2260	2285	2230	2955	1595	2275	2249.86	1.72	0	12616	2465	2370	2255	2160	2045	2312	2102	6	680	100	1680	5	1	6125000	138	106.90	1.11	12	3.35	21.00	2017.00	2580	20230911	-12.98	1817	20230822	23.56	2580	-12.98	20230911	1817	23.56	20230822	2580	-12.98	20230911	1817	23.56	20230822	0.00	N	440200	100	6 억		105539	N	N	0	N	00	N
80	20230914	101021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-35	5	-1.54	402030555	178619	14.02	2260	2285	2230	2955	1595	2275	2250.77	1.72	0	13691	2465	2370	2255	2160	2045	2312	2102	6	680	100	1680	5	1	6125000	137	106.67	1.11	12	2.92	21.00	2017.00	2580	20230911	-13.18	1817	20230822	23.28	2580	-13.18	20230911	1817	23.28	20230822	2580	-13.18	20230911	1817	23.28	20230822	0.00	N	440200	100	6 억		105539	N	N	0	N	00	N
81	20230914	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-15	5	-0.66	157101060	69994	5.50	2260	2275	2230	2955	1595	2275	2244.49	1.72	0	13647	2465	2370	2255	2160	2045	2312	2102	6	680	100	1680	5	1	6125000	138	107.62	1.12	12	1.14	21.00	2017.00	2580	20230911	-12.40	1817	20230822	24.38	2580	-12.40	20230911	1817	24.38	20230822	2580	-12.40	20230911	1817	24.38	20230822	0.00	N	440200	100	6 억		105539	N	N	0	N	00	N
82	20230913	161045	54	100.00	KOSDAQ		금융	N	N	N	N		N	2275	25	2	1.11	2773835245	1241868	61.93	2310	2350	2140	2925	1575	2250	2233.45	3.21	0	-99154	2380	2315	2210	2145	2040	2347	2177	6	675	100	1660	5	1	6125000	139	108.33	1.13	12	20.28	21.00	2017.00	2580	20230911	-11.82	1817	20230822	25.21	2580	-11.82	20230911	1817	25.21	20230822	2580	-11.82	20230911	1817	25.21	20230822	0.00	N	440200	100	6 억		196871	N	N	0	N	01	N
83	20230913	151036	54	100.00	KOSDAQ		금융	N	N	N	N		N	2280	30	2	1.33	2510715000	1125748	56.14	2310	2350	2140	2925	1575	2250	2230.24	3.21	0	-80979	2380	2315	2210	2145	2040	2347	2177	6	675	100	1660	5	1	6125000	140	108.57	1.13	12	18.38	21.00	2017.00	2580	20230911	-11.63	1817	20230822	25.48	2580	-11.63	20230911	1817	25.48	20230822	2580	-11.63	20230911	1817	25.48	20230822	0.00	N	440200	100	6 억		196871	N	N	0	N	01	N
84	20230913	141045	54	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-40	5	-1.78	2331390685	1045754	52.15	2310	2350	2140	2925	1575	2250	2229.35	3.21	0	-73123	2380	2315	2210	2145	2040	2347	2177	6	675	100	1660	5	1	6125000	135	105.24	1.10	12	17.07	21.00	2017.00	2580	20230911	-14.34	1817	20230822	21.63	2580	-14.34	20230911	1817	21.63	20230822	2580	-14.34	20230911	1817	21.63	20230822	0.00	N	440200	100	6 억		196871	N	N	0	N	01	N
85	20230913	131014	54	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	2121932720	951261	47.43	2310	2350	2140	2925	1575	2250	2230.62	3.21	0	-72126	2380	2315	2210	2145	2040	2347	2177	6	675	100	1660	5	1	6125000	138	106.90	1.11	12	15.53	21.00	2017.00	2580	20230911	-12.98	1817	20230822	23.56	2580	-12.98	20230911	1817	23.56	20230822	2580	-12.98	20230911	1817	23.56	20230822	0.00	N	440200	100	6 억		196871	N	N	0	N	01	N
86	20230913	121040	54	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-75	5	-3.33	1828067160	820435	40.91	2310	2350	2140	2925	1575	2250	2228.12	3.21	0	-86038	2380	2315	2210	2145	2040	2347	2177	6	675	100	1660	5	1	6125000	133	103.57	1.08	12	13.39	21.00	2017.00	2580	20230911	-15.70	1817	20230822	19.70	2580	-15.70	20230911	1817	19.70	20230822	2580	-15.70	20230911	1817	19.70	20230822	0.00	N	440200	100	6 억		196871	N	N	0	N	01	N
87	20230913	111040	54	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-85	5	-3.78	1664079910	745263	37.16	2310	2350	2140	2925	1575	2250	2232.84	3.21	0	-79477	2380	2315	2210	2145	2040	2347	2177	6	675	100	1660	5	1	6125000	133	103.10	1.07	12	12.17	21.00	2017.00	2580	20230911	-16.09	1817	20230822	19.15	2580	-16.09	20230911	1817	19.15	20230822	2580	-16.09	20230911	1817	19.15	20230822	0.00	N	440200	100	6 억		196871	N	N	0	N	01	N
88	20230913	101024	54	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-55	5	-2.44	1229831085	544750	27.16	2310	2350	2160	2925	1575	2250	2257.63	3.21	0	-51876	2380	2315	2210	2145	2040	2347	2177	6	675	100	1660	5	1	6125000	134	104.52	1.09	12	8.89	21.00	2017.00	2580	20230911	-14.92	1817	20230822	20.80	2580	-14.92	20230911	1817	20.80	20230822	2580	-14.92	20230911	1817	20.80	20230822	0.00	N	440200	100	6 억		196871	N	N	0	N	01	N
89	20230913	091016	54	100.00	KOSDAQ		금융	N	N	N	N		N	2265	15	2	0.67	677481785	294791	14.70	2310	2350	2245	2925	1575	2250	2298.45	3.21	0	-45809	2380	2315	2210	2145	2040	2347	2177	6	675	100	1660	5	1	6125000	139	107.86	1.12	12	4.81	21.00	2017.00	2580	20230911	-12.21	1817	20230822	24.66	2580	-12.21	20230911	1817	24.66	20230822	2580	-12.21	20230911	1817	24.66	20230822	0.00	N	440200	100	6 억		196871	N	N	0	N	01	N
90	20230912	161014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	150	2	7.14	4135434615	1876035	67.72	2110	2275	2105	2730	1470	2100	2204.00	0.09	0	191798	2766	2432	2246	1912	1726	2340	1820	6	630	100	1550	5	1	6125000	138	107.14	1.12	12	30.63	21.00	2017.00	2580	20230911	-12.79	1817	20230822	23.83	2580	-12.79	20230911	1817	23.83	20230822	2580	-12.79	20230911	1817	23.83	20230822	0.00	N	440200	100	6 억		5814	N	N	0	N	00	N
91	20230912	151024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	110	2	5.24	3862874520	1754335	63.32	2110	2275	2105	2730	1470	2100	2201.90	0.09	0	186824	2766	2432	2246	1912	1726	2340	1820	6	630	100	1550	5	1	6125000	135	105.24	1.10	12	28.64	21.00	2017.00	2580	20230911	-14.34	1817	20230822	21.63	2580	-14.34	20230911	1817	21.63	20230822	2580	-14.34	20230911	1817	21.63	20230822	0.00	N	440200	100	6 억		5814	N	N	0	N	00	N
92	20230912	141021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	110	2	5.24	3300395515	1499368	54.12	2110	2275	2105	2730	1470	2100	2201.19	0.09	0	145995	2766	2432	2246	1912	1726	2340	1820	6	630	100	1550	5	1	6125000	135	105.24	1.10	12	24.48	21.00	2017.00	2580	20230911	-14.34	1817	20230822	21.63	2580	-14.34	20230911	1817	21.63	20230822	2580	-14.34	20230911	1817	21.63	20230822	0.00	N	440200	100	6 억		5814	N	N	0	N	00	N
93	20230912	131008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	130	2	6.19	2979583670	1354568	48.89	2110	2275	2105	2730	1470	2100	2199.66	0.09	0	138406	2766	2432	2246	1912	1726	2340	1820	6	630	100	1550	5	1	6125000	137	106.19	1.11	12	22.12	21.00	2017.00	2580	20230911	-13.57	1817	20230822	22.73	2580	-13.57	20230911	1817	22.73	20230822	2580	-13.57	20230911	1817	22.73	20230822	0.00	N	440200	100	6 억		5814	N	N	0	N	00	N
94	20230912	121009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	100	2	4.76	2571121035	1171258	42.28	2110	2275	2105	2730	1470	2100	2195.18	0.09	0	122773	2766	2432	2246	1912	1726	2340	1820	6	630	100	1550	5	1	6125000	135	104.76	1.09	12	19.12	21.00	2017.00	2580	20230911	-14.73	1817	20230822	21.08	2580	-14.73	20230911	1817	21.08	20230822	2580	-14.73	20230911	1817	21.08	20230822	0.00	N	440200	100	6 억		5814	N	N	0	N	00	N
95	20230912	111017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	115	2	5.48	2162368720	988229	35.67	2110	2275	2105	2730	1470	2100	2188.13	0.09	0	92124	2766	2432	2246	1912	1726	2340	1820	6	630	100	1550	5	1	6125000	136	105.48	1.10	12	16.13	21.00	2017.00	2580	20230911	-14.15	1817	20230822	21.90	2580	-14.15	20230911	1817	21.90	20230822	2580	-14.15	20230911	1817	21.90	20230822	0.00	N	440200	100	6 억		5814	N	N	0	N	00	N
96	20230912	101005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	386555780	181698	6.56	2110	2160	2105	2730	1470	2100	2127.46	0.09	0	25311	2766	2432	2246	1912	1726	2340	1820	6	630	100	1550	5	1	6125000	130	101.43	1.06	12	2.97	21.00	2017.00	2580	20230911	-17.44	1817	20230822	17.23	2580	-17.44	20230911	1817	17.23	20230822	2580	-17.44	20230911	1817	17.23	20230822	0.00	N	440200	100	6 억		5814	N	N	0	N	00	N
97	20230912	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	182940525	85939	3.10	2110	2160	2105	2730	1470	2100	2128.73	0.09	0	19273	2766	2432	2246	1912	1726	2340	1820	6	630	100	1550	5	1	6125000	130	101.19	1.05	12	1.40	21.00	2017.00	2580	20230911	-17.64	1817	20230822	16.95	2580	-17.64	20230911	1817	16.95	20230822	2580	-17.64	20230911	1817	16.95	20230822	0.00	N	440200	100	6 억		5814	N	N	0	N	00	N
98	20230911	161008	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2100	-30	5	-1.41	6014024820	2727276	135.92	2430	2580	2060	2765	1495	2130	2205.28	0.94	0	-57224	2360	2245	2125	2010	1890	2302	2067	6	635	100	1570	5	1	6125000	129	100.00	1.04	12	44.53	21.00	2017.00	2580	20230911	-18.60	1817	20230822	15.58	2580	-18.60	20230911	1817	15.58	20230822	2580	-18.60	20230911	1817	15.58	20230822	0.01	N	440200	100	6 억		57613	N	N	0	N	01	N
99	20230911	151009	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2105	-25	5	-1.17	5778655240	2615287	130.34	2430	2580	2060	2765	1495	2130	2209.57	0.94	0	-57614	2360	2245	2125	2010	1890	2302	2067	6	635	100	1570	5	1	6125000	129	100.24	1.04	12	42.70	21.00	2017.00	2580	20230911	-18.41	1817	20230822	15.85	2580	-18.41	20230911	1817	15.85	20230822	2580	-18.41	20230911	1817	15.85	20230822	0.01	N	440200	100	6 억		57613	N	N	0	N	01	N
100	20230911	141019	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2095	-35	5	-1.64	5500182575	2482524	123.73	2430	2580	2060	2765	1495	2130	2215.56	0.94	0	-57817	2360	2245	2125	2010	1890	2302	2067	6	635	100	1570	5	1	6125000	128	99.76	1.04	12	40.53	21.00	2017.00	2580	20230911	-18.80	1817	20230822	15.30	2580	-18.80	20230911	1817	15.30	20230822	2580	-18.80	20230911	1817	15.30	20230822	0.01	N	440200	100	6 억		57613	N	N	0	N	01	N
101	20230911	130951	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2100	-30	5	-1.41	5360117750	2415692	120.40	2430	2580	2060	2765	1495	2130	2218.87	0.94	0	-57821	2360	2245	2125	2010	1890	2302	2067	6	635	100	1570	5	1	6125000	129	100.00	1.04	12	39.44	21.00	2017.00	2580	20230911	-18.60	1817	20230822	15.58	2580	-18.60	20230911	1817	15.58	20230822	2580	-18.60	20230911	1817	15.58	20230822	0.01	N	440200	100	6 억		57613	N	N	0	N	01	N
102	20230911	121009	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2115	-15	5	-0.70	5252635775	2364631	117.85	2430	2580	2060	2765	1495	2130	2221.33	0.94	0	-57821	2360	2245	2125	2010	1890	2302	2067	6	635	100	1570	5	1	6125000	130	100.71	1.05	12	38.61	21.00	2017.00	2580	20230911	-18.02	1817	20230822	16.40	2580	-18.02	20230911	1817	16.40	20230822	2580	-18.02	20230911	1817	16.40	20230822	0.01	N	440200	100	6 억		57613	N	N	0	N	01	N
103	20230911	110951	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2110	-20	5	-0.94	5046796500	2267009	112.98	2430	2580	2060	2765	1495	2130	2226.19	0.94	0	-57821	2360	2245	2125	2010	1890	2302	2067	6	635	100	1570	5	1	6125000	129	100.48	1.05	12	37.01	21.00	2017.00	2580	20230911	-18.22	1817	20230822	16.13	2580	-18.22	20230911	1817	16.13	20230822	2580	-18.22	20230911	1817	16.13	20230822	0.01	N	440200	100	6 억		57613	N	N	0	N	01	N
104	20230911	100951	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2140	10	2	0.47	4679666600	2093671	104.35	2430	2580	2060	2765	1495	2130	2235.15	0.94	0	-58010	2360	2245	2125	2010	1890	2302	2067	6	635	100	1570	5	1	6125000	131	101.90	1.06	12	34.18	21.00	2017.00	2580	20230911	-17.05	1817	20230822	17.78	2580	-17.05	20230911	1817	17.78	20230822	2580	-17.05	20230911	1817	17.78	20230822	0.01	N	440200	100	6 억		57613	N	N	0	N	01	N
105	20230911	090948	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2150	20	2	0.94	2383240590	1010954	50.38	2430	2580	2145	2765	1495	2130	2357.42	0.94	0	-34679	2360	2245	2125	2010	1890	2302	2067	6	635	100	1570	5	1	6125000	132	102.38	1.07	12	16.51	21.00	2017.00	2580	20230911	-16.67	1817	20230822	18.33	2580	-16.67	20230911	1817	18.33	20230822	2580	-16.67	20230911	1817	18.33	20230822	0.01	N	440200	100	6 억		57613	N	N	0	N	01	N
106	20230908	161014	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2130	110	2	5.45	3958665730	1863941	712.59	2025	2240	2005	2625	1415	2020	2123.80	0.61	0	25562	2036	2027	2011	2002	1986	2032	2007	6	605	100	1490	5	1	6125000	130	101.43	1.06	12	30.43	21.00	2017.00	2240	20230721	-4.91	1817	20230822	17.23	2240	0.00	20230721	1817	17.23	20230822	2240	-4.91	20230721	1817	17.23	20230822	0.40	N	440200	100	6 억		37476	N	Y	0	N	00	N
107	20230908	151016	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2115	95	2	4.70	3883280075	1828453	699.02	2025	2240	2005	2625	1415	2020	2123.81	0.61	0	25137	2036	2027	2011	2002	1986	2032	2007	6	605	100	1490	5	1	6125000	130	100.71	1.05	12	29.85	21.00	2017.00	2240	20230721	-5.58	1817	20230822	16.40	2240	0.00	20230721	1817	16.40	20230822	2240	-5.58	20230721	1817	16.40	20230822	0.40	N	440200	100	6 억		37476	N	N	0	N	00	N
108	20230908	141004	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2125	105	2	5.20	3425652780	1611128	615.94	2025	2240	2005	2625	1415	2020	2126.24	0.61	0	17259	2036	2027	2011	2002	1986	2032	2007	6	605	100	1490	5	1	6125000	130	101.19	1.05	12	26.30	21.00	2017.00	2240	20230721	-5.13	1817	20230822	16.95	2240	0.00	20230721	1817	16.95	20230822	2240	-5.13	20230721	1817	16.95	20230822	0.40	N	440200	100	6 억		37476	N	N	0	N	00	N
109	20230908	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	160	2	7.92	2144867275	1018571	389.40	2025	2225	2005	2625	1415	2020	2105.76	0.61	0	-4015	2036	2027	2011	2002	1986	2032	2007	6	605	100	1490	5	1	6125000	134	103.81	1.08	12	16.63	21.00	2017.00	2240	20230721	-2.68	1817	20230822	19.98	2240	-2.68	20230721	1817	19.98	20230822	2240	-2.68	20230721	1817	19.98	20230822	0.40	N	440200	100	6 억		37476	N	N	0	N	00	N
110	20230908	121026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	30	2	1.49	437058390	214440	81.98	2025	2075	2005	2625	1415	2020	2038.14	0.61	0	1906	2036	2027	2011	2002	1986	2032	2007	6	605	100	1490	5	1	6125000	126	97.62	1.02	12	3.50	21.00	2017.00	2240	20230721	-8.48	1817	20230822	12.82	2240	-8.48	20230721	1817	12.82	20230822	2240	-8.48	20230721	1817	12.82	20230822	0.40	N	440200	100	6 억		37476	N	N	0	N	00	N
111	20230908	111019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	189906030	93722	35.83	2025	2040	2005	2625	1415	2020	2026.27	0.61	0	0	2036	2027	2011	2002	1986	2032	2007	6	605	100	1490	5	1	6125000	124	96.67	1.01	12	1.53	21.00	2017.00	2240	20230721	-9.38	1817	20230822	11.72	2240	-9.38	20230721	1817	11.72	20230822	2240	-9.38	20230721	1817	11.72	20230822	0.40	N	440200	100	6 억		37476	N	N	0	N	00	N
112	20230908	101012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	132594325	65471	25.03	2025	2040	2005	2625	1415	2020	2025.24	0.61	0	0	2036	2027	2011	2002	1986	2032	2007	6	605	100	1490	5	1	6125000	124	96.43	1.00	12	1.07	21.00	2017.00	2240	20230721	-9.60	1817	20230822	11.45	2240	-9.60	20230721	1817	11.45	20230822	2240	-9.60	20230721	1817	11.45	20230822	0.40	N	440200	100	6 억		37476	N	N	0	N	00	N
113	20230908	091020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	105239720	51985	19.87	2025	2040	2005	2625	1415	2020	2024.42	0.61	0	0	2036	2027	2011	2002	1986	2032	2007	6	605	100	1490	5	1	6125000	124	96.19	1.00	12	0.85	21.00	2017.00	2240	20230721	-9.82	1817	20230822	11.17	2240	-9.82	20230721	1817	11.17	20230822	2240	-9.82	20230721	1817	11.17	20230822	0.40	N	440200	100	6 억		37476	N	N	0	N	00	N
114	20230907	161000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	15	2	0.75	524755584	261573	211.40	2005	2020	1995	2605	1405	2005	2006.15	0.58	0	46149	2035	2019	2009	1993	1983	2028	2002	6	600	100	1480	5	1	6125000	124	96.19	1.00	12	4.27	21.00	2017.00	2240	20230721	-9.82	1817	20230822	11.17	2240	-9.82	20230721	1817	11.17	20230822	2240	-9.82	20230721	1817	11.17	20230822	0.40	N	440200	100	6 억		35343	N	N	0	N	00	N
115	20230907	151005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	477357259	238031	192.37	2005	2020	1995	2605	1405	2005	2005.44	0.58	0	46248	2035	2019	2009	1993	1983	2028	2002	6	600	100	1480	5	1	6125000	123	95.24	0.99	12	3.89	21.00	2017.00	2240	20230721	-10.71	1817	20230822	10.07	2240	-10.71	20230721	1817	10.07	20230822	2240	-10.71	20230721	1817	10.07	20230822	0.40	N	440200	100	6 억		35343	N	N	0	N	00	N
116	20230907	141005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	398090842	198450	160.38	2005	2020	1995	2605	1405	2005	2006.00	0.58	0	46942	2035	2019	2009	1993	1983	2028	2002	6	600	100	1480	5	1	6125000	123	95.24	0.99	12	3.24	21.00	2017.00	2240	20230721	-10.71	1817	20230822	10.07	2240	-10.71	20230721	1817	10.07	20230822	2240	-10.71	20230721	1817	10.07	20230822	0.40	N	440200	100	6 억		35343	N	N	0	N	00	N
117	20230907	130959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	278119900	138433	111.88	2005	2020	1995	2605	1405	2005	2009.06	0.58	0	13674	2035	2019	2009	1993	1983	2028	2002	6	600	100	1480	5	1	6125000	123	95.24	0.99	12	2.26	21.00	2017.00	2240	20230721	-10.71	1817	20230822	10.07	2240	-10.71	20230721	1817	10.07	20230822	2240	-10.71	20230721	1817	10.07	20230822	0.40	N	440200	100	6 억		35343	N	N	0	N	00	N
118	20230907	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	259465597	129104	104.34	2005	2020	1995	2605	1405	2005	2009.74	0.58	0	10673	2035	2019	2009	1993	1983	2028	2002	6	600	100	1480	1	1	6125000	122	95.19	0.99	12	2.11	21.00	2017.00	2240	20230721	-10.76	1817	20230822	10.02	2240	-10.76	20230721	1817	10.02	20230822	2240	-10.76	20230721	1817	10.02	20230822	0.40	N	440200	100	6 억		35343	N	N	0	N	00	N
119	20230907	111002	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	226408262	112571	90.98	2005	2020	1995	2605	1405	2005	2011.25	0.58	0	5768	2035	2019	2009	1993	1983	2028	2002	6	600	100	1480	1	1	6125000	122	95.19	0.99	12	1.84	21.00	2017.00	2240	20230721	-10.76	1817	20230822	10.02	2240	-10.76	20230721	1817	10.02	20230822	2240	-10.76	20230721	1817	10.02	20230822	0.40	N	440200	100	6 억		35343	N	N	0	N	00	N
120	20230907	101003	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	213723859	106227	85.85	2005	2020	1995	2605	1405	2005	2011.95	0.58	0	2690	2035	2019	2009	1993	1983	2028	2002	6	600	100	1480	1	1	6125000	122	95.19	0.99	12	1.73	21.00	2017.00	2240	20230721	-10.76	1817	20230822	10.02	2240	-10.76	20230721	1817	10.02	20230822	2240	-10.76	20230721	1817	10.02	20230822	0.40	N	440200	100	6 억		35343	N	N	0	N	00	N
121	20230907	091018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	15	2	0.75	87825490	43634	35.26	2005	2020	1995	2605	1405	2005	2012.78	0.58	0	-131	2035	2019	2009	1993	1983	2028	2002	6	600	100	1480	5	1	6125000	124	96.19	1.00	12	0.71	21.00	2017.00	2240	20230721	-9.82	1817	20230822	11.17	2240	-9.82	20230721	1817	11.17	20230822	2240	-9.82	20230721	1817	11.17	20230822	0.40	N	440200	100	6 억		35343	N	N	0	N	00	N
122	20230906	161002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-25	5	-1.23	247429192	123473	124.06	2000	2025	1999	2635	1425	2030	2003.91	0.61	0	-6253	2054	2041	2017	2004	1980	2048	2011	6	605	100	1500	5	1	6125000	123	95.48	0.99	12	2.02	21.00	2017.00	2240	20230721	-10.49	1817	20230822	10.35	2240	-10.49	20230721	1817	10.35	20230822	2240	-10.49	20230721	1817	10.35	20230822	0.00	N	440200	100	6 억		37385	N	N	0	N	00	N
123	20230906	151008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-25	5	-1.23	229054652	114311	114.85	2000	2025	1999	2635	1425	2030	2003.78	0.61	0	-5178	2054	2041	2017	2004	1980	2048	2011	6	605	100	1500	5	1	6125000	123	95.48	0.99	12	1.87	21.00	2017.00	2240	20230721	-10.49	1817	20230822	10.35	2240	-10.49	20230721	1817	10.35	20230822	2240	-10.49	20230721	1817	10.35	20230822	0.00	N	440200	100	6 억		37385	N	N	0	N	00	N
124	20230906	141009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-30	5	-1.48	215374121	107473	107.98	2000	2025	1999	2635	1425	2030	2003.98	0.61	0	-2247	2054	2041	2017	2004	1980	2048	2011	6	605	100	1500	5	1	6125000	123	95.24	0.99	12	1.75	21.00	2017.00	2240	20230721	-10.71	1817	20230822	10.07	2240	-10.71	20230721	1817	10.07	20230822	2240	-10.71	20230721	1817	10.07	20230822	0.00	N	440200	100	6 억		37385	N	N	0	N	00	N
125	20230906	130954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-25	5	-1.23	203124121	101348	101.83	2000	2025	1999	2635	1425	2030	2004.22	0.61	0	-2248	2054	2041	2017	2004	1980	2048	2011	6	605	100	1500	5	1	6125000	123	95.48	0.99	12	1.65	21.00	2017.00	2240	20230721	-10.49	1817	20230822	10.35	2240	-10.49	20230721	1817	10.35	20230822	2240	-10.49	20230721	1817	10.35	20230822	0.00	N	440200	100	6 억		37385	N	N	0	N	00	N
126	20230906	121009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-30	5	-1.48	168522836	84101	84.50	2000	2025	1999	2635	1425	2030	2003.81	0.61	0	883	2054	2041	2017	2004	1980	2048	2011	6	605	100	1500	5	1	6125000	123	95.24	0.99	12	1.37	21.00	2017.00	2240	20230721	-10.71	1817	20230822	10.07	2240	-10.71	20230721	1817	10.07	20230822	2240	-10.71	20230721	1817	10.07	20230822	0.00	N	440200	100	6 억		37385	N	N	0	N	00	N
127	20230906	111016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-25	5	-1.23	156897361	78290	78.66	2000	2025	1999	2635	1425	2030	2004.05	0.61	0	882	2054	2041	2017	2004	1980	2048	2011	6	605	100	1500	5	1	6125000	123	95.48	0.99	12	1.28	21.00	2017.00	2240	20230721	-10.49	1817	20230822	10.35	2240	-10.49	20230721	1817	10.35	20230822	2240	-10.49	20230721	1817	10.35	20230822	0.00	N	440200	100	6 억		37385	N	N	0	N	00	N
128	20230906	100953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-30	5	-1.48	83286171	41490	41.69	2000	2025	1999	2635	1425	2030	2007.38	0.61	0	490	2054	2041	2017	2004	1980	2048	2011	6	605	100	1500	5	1	6125000	123	95.24	0.99	12	0.68	21.00	2017.00	2240	20230721	-10.71	1817	20230822	10.07	2240	-10.71	20230721	1817	10.07	20230822	2240	-10.71	20230721	1817	10.07	20230822	0.00	N	440200	100	6 억		37385	N	N	0	N	00	N
129	20230906	090953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	11668826	5805	5.83	2000	2020	1999	2635	1425	2030	2010.13	0.61	0	0	2054	2041	2017	2004	1980	2048	2011	6	605	100	1500	5	1	6125000	123	95.95	1.00	12	0.09	21.00	2017.00	2240	20230721	-10.04	1817	20230822	10.90	2240	-10.04	20230721	1817	10.90	20230822	2240	-10.04	20230721	1817	10.90	20230822	0.00	N	440200	100	6 억		37385	N	N	0	N	00	N
130	20230905	160953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	199725520	99527	35.77	2025	2030	1993	2635	1425	2030	2006.75	0.62	0	-10707	2056	2042	2016	2002	1976	2050	2010	6	605	100	1500	5	1	6125000	124	96.67	1.01	12	1.62	21.00	2017.00	2240	20230721	-9.38	1817	20230822	11.72	2240	-9.38	20230721	1817	11.72	20230822	2240	-9.38	20230721	1817	11.72	20230822	0.00	N	440200	100	6 억		38253	N	N	0	N	00	N
131	20230905	151007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-30	5	-1.48	151657200	75738	27.22	2025	2030	1993	2635	1425	2030	2002.39	0.62	0	-10179	2056	2042	2016	2002	1976	2050	2010	6	605	100	1500	5	1	6125000	123	95.24	0.99	12	1.24	21.00	2017.00	2240	20230721	-10.71	1817	20230822	10.07	2240	-10.71	20230721	1817	10.07	20230822	2240	-10.71	20230721	1817	10.07	20230822	0.00	N	440200	100	6 억		38253	N	N	0	N	00	N
132	20230905	141005	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-31	5	-1.53	121795580	60808	21.85	2025	2030	1993	2635	1425	2030	2002.95	0.62	0	-8409	2056	2042	2016	2002	1976	2050	2010	6	605	100	1500	1	1	6125000	122	95.19	0.99	12	0.99	21.00	2017.00	2240	20230721	-10.76	1817	20230822	10.02	2240	-10.76	20230721	1817	10.02	20230822	2240	-10.76	20230721	1817	10.02	20230822	0.00	N	440200	100	6 억		38253	N	N	0	N	00	N
133	20230905	130948	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-31	5	-1.53	79121605	39466	14.18	2025	2030	1998	2635	1425	2030	2004.80	0.62	0	-6532	2056	2042	2016	2002	1976	2050	2010	6	605	100	1500	1	1	6125000	122	95.19	0.99	12	0.64	21.00	2017.00	2240	20230721	-10.76	1817	20230822	10.02	2240	-10.76	20230721	1817	10.02	20230822	2240	-10.76	20230721	1817	10.02	20230822	0.00	N	440200	100	6 억		38253	N	N	0	N	00	N
134	20230905	120947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-30	5	-1.48	57178641	28496	10.24	2025	2030	1998	2635	1425	2030	2006.55	0.62	0	-5122	2056	2042	2016	2002	1976	2050	2010	6	605	100	1500	5	1	6125000	123	95.24	0.99	12	0.47	21.00	2017.00	2240	20230721	-10.71	1817	20230822	10.07	2240	-10.71	20230721	1817	10.07	20230822	2240	-10.71	20230721	1817	10.07	20230822	0.00	N	440200	100	6 억		38253	N	N	0	N	00	N
135	20230905	110954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-20	5	-0.99	40624661	20253	7.28	2025	2030	1998	2635	1425	2030	2005.86	0.62	0	-3682	2056	2042	2016	2002	1976	2050	2010	6	605	100	1500	5	1	6125000	123	95.71	1.00	12	0.33	21.00	2017.00	2240	20230721	-10.27	1817	20230822	10.62	2240	-10.27	20230721	1817	10.62	20230822	2240	-10.27	20230721	1817	10.62	20230822	0.00	N	440200	100	6 억		38253	N	N	0	N	00	N
136	20230905	100942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-25	5	-1.23	30154286	15036	5.40	2025	2030	1998	2635	1425	2030	2005.47	0.62	0	-2093	2056	2042	2016	2002	1976	2050	2010	6	605	100	1500	5	1	6125000	123	95.48	0.99	12	0.25	21.00	2017.00	2240	20230721	-10.49	1817	20230822	10.35	2240	-10.49	20230721	1817	10.35	20230822	2240	-10.49	20230721	1817	10.35	20230822	0.00	N	440200	100	6 억		38253	N	N	0	N	00	N
137	20230905	090943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-30	5	-1.48	4480980	2217	0.80	2025	2030	2000	2635	1425	2030	2021.19	0.62	0	-312	2056	2042	2016	2002	1976	2050	2010	6	605	100	1500	5	1	6125000	123	95.24	0.99	12	0.04	21.00	2017.00	2240	20230721	-10.71	1817	20230822	10.07	2240	-10.71	20230721	1817	10.07	20230822	2240	-10.71	20230721	1817	10.07	20230822	0.00	N	440200	100	6 억		38253	N	N	0	N	00	N
138	20230904	160936	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	35	2	1.75	557923225	278154	145.51	1998	2030	1990	2590	1397	1995	2005.81	0.46	0	25729	2017	2006	1988	1977	1959	2011	1982	6	595	100	1470	5	1	6125000	124	96.67	1.01	12	4.54	21.00	2017.00	2240	20230721	-9.38	1817	20230822	11.72	2240	-9.38	20230721	1817	11.72	20230822	2240	-9.38	20230721	1817	11.72	20230822	0.00	N	440200	100	6 억		27958	N	N	0	N	00	N
139	20230904	150922	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	25	2	1.25	500573315	249821	130.69	1998	2030	1990	2590	1397	1995	2003.73	0.46	0	27269	2017	2006	1988	1977	1959	2011	1982	6	595	100	1470	5	1	6125000	124	96.19	1.00	12	4.08	21.00	2017.00	2240	20230721	-9.82	1817	20230822	11.17	2240	-9.82	20230721	1817	11.17	20230822	2240	-9.82	20230721	1817	11.17	20230822	0.00	N	440200	100	6 억		27958	N	N	0	N	00	N
140	20230904	140923	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	15	2	0.75	407899315	203961	106.70	1998	2015	1990	2590	1397	1995	1999.89	0.46	0	29412	2017	2006	1988	1977	1959	2011	1982	6	595	100	1470	5	1	6125000	123	95.71	1.00	12	3.33	21.00	2017.00	2240	20230721	-10.27	1817	20230822	10.62	2240	-10.27	20230721	1817	10.62	20230822	2240	-10.27	20230721	1817	10.62	20230822	0.00	N	440200	100	6 억		27958	N	N	0	N	00	N
141	20230904	130935	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	363183785	181619	95.01	1998	2015	1990	2590	1397	1995	1999.70	0.46	0	22999	2017	2006	1988	1977	1959	2011	1982	6	595	100	1470	1	1	6125000	122	95.19	0.99	12	2.97	21.00	2017.00	2240	20230721	-10.76	1817	20230822	10.02	2240	-10.76	20230721	1817	10.02	20230822	2240	-10.76	20230721	1817	10.02	20230822	0.00	N	440200	100	6 억		27958	N	N	0	N	00	N
142	20230904	120919	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	314409885	157218	82.25	1998	2015	1990	2590	1397	1995	1999.83	0.46	0	12073	2017	2006	1988	1977	1959	2011	1982	6	595	100	1470	1	1	6125000	122	95.19	0.99	12	2.57	21.00	2017.00	2240	20230721	-10.76	1817	20230822	10.02	2240	-10.76	20230721	1817	10.02	20230822	2240	-10.76	20230721	1817	10.02	20230822	0.00	N	440200	100	6 억		27958	N	N	0	N	00	N
143	20230904	110901	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	275828917	137916	72.15	1998	2015	1990	2590	1397	1995	1999.98	0.46	0	10159	2017	2006	1988	1977	1959	2011	1982	6	595	100	1470	1	1	6125000	122	95.19	0.99	12	2.25	21.00	2017.00	2240	20230721	-10.76	1817	20230822	10.02	2240	-10.76	20230721	1817	10.02	20230822	2240	-10.76	20230721	1817	10.02	20230822	0.00	N	440200	100	6 억		27958	N	N	0	N	00	N
144	20230904	100907	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	219756388	109866	57.48	1998	2015	1990	2590	1397	1995	2000.22	0.46	0	11420	2017	2006	1988	1977	1959	2011	1982	6	595	100	1470	1	1	6125000	122	95.19	0.99	12	1.79	21.00	2017.00	2240	20230721	-10.76	1817	20230822	10.02	2240	-10.76	20230721	1817	10.02	20230822	2240	-10.76	20230721	1817	10.02	20230822	0.00	N	440200	100	6 억		27958	N	N	0	N	00	N
145	20230904	090916	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	96033577	48013	25.12	1998	2015	1990	2590	1397	1995	2000.16	0.46	0	3781	2017	2006	1988	1977	1959	2011	1982	6	595	100	1470	5	1	6125000	123	95.24	0.99	12	0.78	21.00	2017.00	2240	20230721	-10.71	1817	20230822	10.07	2240	-10.71	20230721	1817	10.07	20230822	2240	-10.71	20230721	1817	10.07	20230822	0.00	N	440200	100	6 억		27958	N	N	0	N	00	N
146	20230901	160911	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	41	2	2.10	380549657	191152	513.04	1974	1999	1970	2540	1368	1954	1990.80	0.16	0	48677	2000	1976	1938	1914	1876	1989	1927	6	586	100	1440	1	1	6125000	122	95.00	0.99	12	3.12	21.00	2017.00	2240	20230721	-10.94	1817	20230822	9.80	2240	-10.94	20230721	1817	9.80	20230822	2240	-10.94	20230721	1817	9.80	20230822	0.00	N	440200	100	6 억		9792	N	N	0	N	00	N
147	20230901	150925	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	40	2	2.05	358640860	180169	483.56	1974	1999	1970	2540	1368	1954	1990.58	0.16	0	48439	2000	1976	1938	1914	1876	1989	1927	6	586	100	1440	1	1	6125000	122	94.95	0.99	12	2.94	21.00	2017.00	2240	20230721	-10.98	1817	20230822	9.74	2240	-10.98	20230721	1817	9.74	20230822	2240	-10.98	20230721	1817	9.74	20230822	0.00	N	440200	100	6 억		9792	N	N	0	N	00	N
148	20230901	140924	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	36	2	1.84	307987365	154759	415.36	1974	1999	1970	2540	1368	1954	1990.11	0.16	0	47589	2000	1976	1938	1914	1876	1989	1927	6	586	100	1440	1	1	6125000	122	94.76	0.99	12	2.53	21.00	2017.00	2240	20230721	-11.16	1817	20230822	9.52	2240	-11.16	20230721	1817	9.52	20230822	2240	-11.16	20230721	1817	9.52	20230822	0.00	N	440200	100	6 억		9792	N	N	0	N	00	N
149	20230901	130856	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	36	2	1.84	196101629	98555	264.51	1974	1999	1970	2540	1368	1954	1989.77	0.16	0	8454	2000	1976	1938	1914	1876	1989	1927	6	586	100	1440	1	1	6125000	122	94.76	0.99	12	1.61	21.00	2017.00	2240	20230721	-11.16	1817	20230822	9.52	2240	-11.16	20230721	1817	9.52	20230822	2240	-11.16	20230721	1817	9.52	20230822	0.00	N	440200	100	6 억		9792	N	N	0	N	00	N
150	20230901	120908	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	39	2	2.00	135239030	68046	182.63	1974	1999	1970	2540	1368	1954	1987.46	0.16	0	4455	2000	1976	1938	1914	1876	1989	1927	6	586	100	1440	1	1	6125000	122	94.90	0.99	12	1.11	21.00	2017.00	2240	20230721	-11.03	1817	20230822	9.69	2240	-11.03	20230721	1817	9.69	20230822	2240	-11.03	20230721	1817	9.69	20230822	0.00	N	440200	100	6 억		9792	N	N	0	N	00	N
151	20230901	110906	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	39	2	2.00	125559199	63187	169.59	1974	1999	1970	2540	1368	1954	1987.10	0.16	0	4331	2000	1976	1938	1914	1876	1989	1927	6	586	100	1440	1	1	6125000	122	94.90	0.99	12	1.03	21.00	2017.00	2240	20230721	-11.03	1817	20230822	9.69	2240	-11.03	20230721	1817	9.69	20230822	2240	-11.03	20230721	1817	9.69	20230822	0.00	N	440200	100	6 억		9792	N	N	0	N	00	N
152	20230901	100903	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	36	2	1.84	83538791	42065	112.90	1974	1999	1970	2540	1368	1954	1985.95	0.16	0	4173	2000	1976	1938	1914	1876	1989	1927	6	586	100	1440	1	1	6125000	122	94.76	0.99	12	0.69	21.00	2017.00	2240	20230721	-11.16	1817	20230822	9.52	2240	-11.16	20230721	1817	9.52	20230822	2240	-11.16	20230721	1817	9.52	20230822	0.00	N	440200	100	6 억		9792	N	N	0	N	00	N
153	20230901	090848	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	30	2	1.54	21002718	10602	28.45	1974	1995	1974	2540	1368	1954	1981.01	0.16	0	65	2000	1976	1938	1914	1876	1989	1927	6	586	100	1440	1	1	6125000	122	94.48	0.98	12	0.17	21.00	2017.00	2240	20230721	-11.43	1817	20230822	9.19	2240	-11.43	20230721	1817	9.19	20230822	2240	-11.43	20230721	1817	9.19	20230822	0.00	N	440200	100	6 억		9792	N	N	0	N	00	N