KissMeData/397880/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	161214	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
3	20230927	151226	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
4	20230927	141227	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
5	20230927	131211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
6	20230927	121207	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
7	20230927	111220	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
8	20230927	101213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
9	20230927	091233	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
10	20230926	161210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
11	20230926	151209	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
12	20230926	141201	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
13	20230926	131204	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
14	20230926	121213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
15	20230926	111204	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
16	20230926	101206	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
17	20230926	091208	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
18	20230925	161211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
19	20230925	151213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
20	20230925	141154	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
21	20230925	131159	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
22	20230925	121204	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
23	20230925	111159	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
24	20230925	101203	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
25	20230925	091157	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2550	2550	2550	2550	2550	2550	2550	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
26	20230922	161240	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2616	2582	2516	2482	2416	2600	2500	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
27	20230922	151237	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2616	2582	2516	2482	2416	2600	2500	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
28	20230922	141234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2616	2582	2516	2482	2416	2600	2500	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
29	20230922	131117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2616	2582	2516	2482	2416	2600	2500	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
30	20230922	121115	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2616	2582	2516	2482	2416	2600	2500	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
31	20230922	111111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2616	2582	2516	2482	2416	2600	2500	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
32	20230922	101108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2616	2582	2516	2482	2416	2600	2500	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
33	20230922	091108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	0.23	0	0	2616	2582	2516	2482	2416	2600	2500	4	765	100	0	5	1	4440000	113	196.15	1.30	12	0.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		10342	N	N	0	N	00	N
34	20230921	161107	58	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2550	90	2	3.66	222538075	88758	519.17	2460	2550	2450	3195	1725	2460	2507.25	0.20	0	1459	2493	2476	2443	2426	2393	2485	2435	4	735	100	1720	5	1	4440000	113	196.15	1.30	12	2.00	13.00	1958.00	2550	20230921	0.00	1995	20221216	27.82	2550	0.00	20230921	2010	26.87	20230102	2550	0.00	20230921	1995	27.82	20221216	0.09	N	397880	100	4 억		8883	N	N	0	N	00	N
35	20230921	151057	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2530	70	2	2.85	188908450	75529	441.79	2460	2535	2450	3195	1725	2460	2501.14	0.20	0	676	2493	2476	2443	2426	2393	2485	2435	4	735	100	1720	5	1	4440000	112	194.62	1.29	12	1.70	13.00	1958.00	2535	20230921	-0.20	1995	20221216	26.82	2535	-0.20	20230921	2010	25.87	20230102	2535	-0.20	20230921	1995	26.82	20221216	0.09	N	397880	100	4 억		8883	N	N	0	N	00	N
36	20230921	141100	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2520	60	2	2.44	126524880	50716	296.65	2460	2520	2450	3195	1725	2460	2494.77	0.20	0	-66	2493	2476	2443	2426	2393	2485	2435	4	735	100	1720	5	1	4440000	112	193.85	1.29	12	1.14	13.00	1958.00	2520	20230921	0.00	1995	20221216	26.32	2520	0.00	20230921	2010	25.37	20230102	2520	0.00	20230921	1995	26.32	20221216	0.09	N	397880	100	4 억		8883	N	N	0	N	00	N
37	20230921	131101	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2495	35	2	1.42	111717300	44812	262.12	2460	2510	2450	3195	1725	2460	2493.02	0.20	0	-66	2493	2476	2443	2426	2393	2485	2435	4	735	100	1720	5	1	4440000	111	191.92	1.27	12	1.01	13.00	1958.00	2510	20230921	-0.60	1995	20221216	25.06	2510	-0.60	20230921	2010	24.13	20230102	2510	-0.60	20230921	1995	25.06	20221216	0.09	N	397880	100	4 억		8883	N	N	0	N	00	N
38	20230921	121052	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2475	15	2	0.61	66045715	26552	155.31	2460	2500	2450	3195	1725	2460	2487.41	0.20	0	-13	2493	2476	2443	2426	2393	2485	2435	4	735	100	1720	5	1	4440000	110	190.38	1.26	12	0.60	13.00	1958.00	2500	20230921	-1.00	1995	20221216	24.06	2500	-1.00	20230921	2010	23.13	20230102	2500	-1.00	20230921	1995	24.06	20221216	0.09	N	397880	100	4 억		8883	N	N	0	N	00	N
39	20230921	111115	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2500	40	2	1.63	47057155	18946	110.82	2460	2500	2450	3195	1725	2460	2483.75	0.20	0	-127	2493	2476	2443	2426	2393	2485	2435	4	735	100	1720	5	1	4440000	111	192.31	1.28	12	0.43	13.00	1958.00	2500	20230921	0.00	1995	20221216	25.31	2500	0.00	20230921	2010	24.38	20230102	2500	0.00	20230921	1995	25.31	20221216	0.09	N	397880	100	4 억		8883	N	N	0	N	00	N
40	20230921	101051	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2480	20	2	0.81	20520075	8246	48.23	2460	2500	2460	3195	1725	2460	2488.49	0.20	0	-64	2493	2476	2443	2426	2393	2485	2435	4	735	100	1720	5	1	4440000	110	190.77	1.27	12	0.19	13.00	1958.00	2500	20230921	-0.80	1995	20221216	24.31	2500	-0.80	20230921	2010	23.38	20230102	2500	-0.80	20230921	1995	24.31	20221216	0.09	N	397880	100	4 억		8883	N	N	0	N	00	N
41	20230921	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	10	2	0.41	4930	2	0.01	2460	2470	2460	3195	1725	2460	2465.00	0.20	0	0	2493	2476	2443	2426	2393	2485	2435	4	735	100	1720	5	1	4440000	110	190.00	1.26	12	0.00	13.00	1958.00	2495	20230915	-1.00	1995	20221216	23.81	2495	-1.00	20230915	2010	22.89	20230102	2495	-1.00	20230915	1995	23.81	20221216	0.09	N	397880	100	4 억		8883	N	N	0	N	00	N
42	20230920	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	15	2	0.61	41735555	17096	190.53	2450	2460	2410	3175	1715	2445	2441.25	0.21	0	-527	2501	2472	2441	2412	2381	2457	2397	4	730	100	1710	5	1	4440000	109	189.23	1.26	12	0.39	13.00	1958.00	2495	20230915	-1.40	1995	20221216	23.31	2495	-1.40	20230915	2010	22.39	20230102	2495	-1.40	20230915	1995	23.31	20221216	0.09	N	397880	100	4 억		9410	N	N	0	N	00	N
43	20230920	151035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	0	3	0.00	27213505	11186	124.66	2450	2450	2410	3175	1715	2445	2432.82	0.21	0	-374	2501	2472	2441	2412	2381	2457	2397	4	730	100	1710	5	1	4440000	109	188.08	1.25	12	0.25	13.00	1958.00	2495	20230915	-2.00	1995	20221216	22.56	2495	-2.00	20230915	2010	21.64	20230102	2495	-2.00	20230915	1995	22.56	20221216	0.09	N	397880	100	4 억		9410	N	N	0	N	00	N
44	20230920	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	0	3	0.00	25348100	10423	116.16	2450	2450	2410	3175	1715	2445	2431.94	0.21	0	-348	2501	2472	2441	2412	2381	2457	2397	4	730	100	1710	5	1	4440000	109	188.08	1.25	12	0.23	13.00	1958.00	2495	20230915	-2.00	1995	20221216	22.56	2495	-2.00	20230915	2010	21.64	20230102	2495	-2.00	20230915	1995	22.56	20221216	0.09	N	397880	100	4 억		9410	N	N	0	N	00	N
45	20230920	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-5	5	-0.20	25296955	10402	115.93	2450	2450	2410	3175	1715	2445	2431.93	0.21	0	-348	2501	2472	2441	2412	2381	2457	2397	4	730	100	1710	5	1	4440000	108	187.69	1.25	12	0.23	13.00	1958.00	2495	20230915	-2.20	1995	20221216	22.31	2495	-2.20	20230915	2010	21.39	20230102	2495	-2.20	20230915	1995	22.31	20221216	0.09	N	397880	100	4 억		9410	N	N	0	N	00	N
46	20230920	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-15	5	-0.61	20242555	8327	92.80	2450	2450	2410	3175	1715	2445	2430.95	0.21	0	-326	2501	2472	2441	2412	2381	2457	2397	4	730	100	1710	5	1	4440000	108	186.92	1.24	12	0.19	13.00	1958.00	2495	20230915	-2.61	1995	20221216	21.80	2495	-2.61	20230915	2010	20.90	20230102	2495	-2.61	20230915	1995	21.80	20221216	0.09	N	397880	100	4 억		9410	N	N	0	N	00	N
47	20230920	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-10	5	-0.41	17610760	7244	80.73	2450	2450	2410	3175	1715	2445	2431.08	0.21	0	-311	2501	2472	2441	2412	2381	2457	2397	4	730	100	1710	5	1	4440000	108	187.31	1.24	12	0.16	13.00	1958.00	2495	20230915	-2.40	1995	20221216	22.06	2495	-2.40	20230915	2010	21.14	20230102	2495	-2.40	20230915	1995	22.06	20221216	0.09	N	397880	100	4 억		9410	N	N	0	N	00	N
48	20230920	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-5	5	-0.20	12151090	4986	55.57	2450	2450	2430	3175	1715	2445	2437.04	0.21	0	-226	2501	2472	2441	2412	2381	2457	2397	4	730	100	1710	5	1	4440000	108	187.69	1.25	12	0.11	13.00	1958.00	2495	20230915	-2.20	1995	20221216	22.31	2495	-2.20	20230915	2010	21.39	20230102	2495	-2.20	20230915	1995	22.31	20221216	0.09	N	397880	100	4 억		9410	N	N	0	N	00	N
49	20230920	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	0	3	0.00	685055	280	3.12	2450	2450	2440	3175	1715	2445	2446.62	0.21	0	-15	2501	2472	2441	2412	2381	2457	2397	4	730	100	1710	5	1	4440000	109	188.08	1.25	12	0.01	13.00	1958.00	2495	20230915	-2.00	1995	20221216	22.56	2495	-2.00	20230915	2010	21.64	20230102	2495	-2.00	20230915	1995	22.56	20221216	0.09	N	397880	100	4 억		9410	N	N	0	N	00	N
50	20230919	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	10	2	0.41	21801310	8973	16.45	2470	2470	2410	3165	1705	2435	2429.66	0.21	0	-272	2551	2492	2436	2377	2321	2522	2407	4	730	100	1700	5	1	4440000	109	188.08	1.25	12	0.20	13.00	1958.00	2495	20230915	-2.00	1995	20221216	22.56	2495	-2.00	20230915	2010	21.64	20230102	2495	-2.00	20230915	1995	22.56	20221216	0.11	N	397880	100	4 억		9492	N	N	0	N	00	N
51	20230919	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	10	2	0.41	20786690	8558	15.69	2470	2470	2410	3165	1705	2435	2428.92	0.21	0	-272	2551	2492	2436	2377	2321	2522	2407	4	730	100	1700	5	1	4440000	109	188.08	1.25	12	0.19	13.00	1958.00	2495	20230915	-2.00	1995	20221216	22.56	2495	-2.00	20230915	2010	21.64	20230102	2495	-2.00	20230915	1995	22.56	20221216	0.11	N	397880	100	4 억		9492	N	N	0	N	00	N
52	20230919	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	10	2	0.41	16565285	6829	12.52	2470	2470	2410	3165	1705	2435	2425.73	0.21	0	-198	2551	2492	2436	2377	2321	2522	2407	4	730	100	1700	5	1	4440000	109	188.08	1.25	12	0.15	13.00	1958.00	2495	20230915	-2.00	1995	20221216	22.56	2495	-2.00	20230915	2010	21.64	20230102	2495	-2.00	20230915	1995	22.56	20221216	0.11	N	397880	100	4 억		9492	N	N	0	N	00	N
53	20230919	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-25	5	-1.03	12748830	5261	9.65	2470	2470	2410	3165	1705	2435	2423.27	0.21	0	-155	2551	2492	2436	2377	2321	2522	2407	4	730	100	1700	5	1	4440000	107	185.38	1.23	12	0.12	13.00	1958.00	2495	20230915	-3.41	1995	20221216	20.80	2495	-3.41	20230915	2010	19.90	20230102	2495	-3.41	20230915	1995	20.80	20221216	0.11	N	397880	100	4 억		9492	N	N	0	N	00	N
54	20230919	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-20	5	-0.82	12077745	4983	9.14	2470	2470	2415	3165	1705	2435	2423.79	0.21	0	-112	2551	2492	2436	2377	2321	2522	2407	4	730	100	1700	5	1	4440000	107	185.77	1.23	12	0.11	13.00	1958.00	2495	20230915	-3.21	1995	20221216	21.05	2495	-3.21	20230915	2010	20.15	20230102	2495	-3.21	20230915	1995	21.05	20221216	0.11	N	397880	100	4 억		9492	N	N	0	N	00	N
55	20230919	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-10	5	-0.41	1949115	796	1.46	2470	2470	2425	3165	1705	2435	2448.64	0.21	0	-70	2551	2492	2436	2377	2321	2522	2407	4	730	100	1700	5	1	4440000	108	186.54	1.24	12	0.02	13.00	1958.00	2495	20230915	-2.81	1995	20221216	21.55	2495	-2.81	20230915	2010	20.65	20230102	2495	-2.81	20230915	1995	21.55	20221216	0.11	N	397880	100	4 억		9492	N	N	0	N	00	N
56	20230919	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	25	2	1.03	1739960	710	1.30	2470	2470	2440	3165	1705	2435	2450.65	0.21	0	-40	2551	2492	2436	2377	2321	2522	2407	4	730	100	1700	5	1	4440000	109	189.23	1.26	12	0.02	13.00	1958.00	2495	20230915	-1.40	1995	20221216	23.31	2495	-1.40	20230915	2010	22.39	20230102	2495	-1.40	20230915	1995	23.31	20221216	0.11	N	397880	100	4 억		9492	N	N	0	N	00	N
57	20230919	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	35	2	1.44	79040	32	0.06	2470	2470	2470	3165	1705	2435	2470.00	0.21	0	0	2551	2492	2436	2377	2321	2522	2407	4	730	100	1700	5	1	4440000	110	190.00	1.26	12	0.00	13.00	1958.00	2495	20230915	-1.00	1995	20221216	23.81	2495	-1.00	20230915	2010	22.89	20230102	2495	-1.00	20230915	1995	23.81	20221216	0.11	N	397880	100	4 억		9492	N	N	0	N	00	N
58	20230918	161042	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2435	-60	5	-2.40	132643275	54543	155.41	2420	2495	2380	3240	1750	2495	2431.90	0.19	0	978	2538	2516	2473	2451	2408	2527	2462	4	745	100	1740	5	1	4440000	108	187.31	1.24	12	1.23	13.00	1958.00	2495	20230915	-2.40	1995	20221216	22.06	2495	0.00	20230915	2010	21.14	20230102	2495	-2.40	20230915	1995	22.06	20221216	0.11	N	397880	100	4 억		8514	N	N	0	N	00	N
59	20230918	151038	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2435	-60	5	-2.40	130582085	53693	152.98	2420	2495	2380	3240	1750	2495	2432.01	0.19	0	978	2538	2516	2473	2451	2408	2527	2462	4	745	100	1740	5	1	4440000	108	187.31	1.24	12	1.21	13.00	1958.00	2495	20230915	-2.40	1995	20221216	22.06	2495	0.00	20230915	2010	21.14	20230102	2495	-2.40	20230915	1995	22.06	20221216	0.11	N	397880	100	4 억		8514	N	N	0	N	00	N
60	20230918	141103	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2440	-55	5	-2.20	130555300	53682	152.95	2420	2495	2380	3240	1750	2495	2432.01	0.19	0	978	2538	2516	2473	2451	2408	2527	2462	4	745	100	1740	5	1	4440000	108	187.69	1.25	12	1.21	13.00	1958.00	2495	20230915	-2.20	1995	20221216	22.31	2495	0.00	20230915	2010	21.39	20230102	2495	-2.20	20230915	1995	22.31	20221216	0.11	N	397880	100	4 억		8514	N	N	0	N	00	N
61	20230918	131036	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2410	-85	5	-3.41	130325940	53588	152.69	2420	2495	2380	3240	1750	2495	2432.00	0.19	0	983	2538	2516	2473	2451	2408	2527	2462	4	745	100	1740	5	1	4440000	107	185.38	1.23	12	1.21	13.00	1958.00	2495	20230915	-3.41	1995	20221216	20.80	2495	0.00	20230915	2010	19.90	20230102	2495	-3.41	20230915	1995	20.80	20221216	0.11	N	397880	100	4 억		8514	N	N	0	N	00	N
62	20230918	121047	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2425	-70	5	-2.81	124364755	51119	145.65	2420	2495	2380	3240	1750	2495	2432.85	0.19	0	970	2538	2516	2473	2451	2408	2527	2462	4	745	100	1740	5	1	4440000	108	186.54	1.24	12	1.15	13.00	1958.00	2495	20230915	-2.81	1995	20221216	21.55	2495	0.00	20230915	2010	20.65	20230102	2495	-2.81	20230915	1995	21.55	20221216	0.11	N	397880	100	4 억		8514	N	N	0	N	00	N
63	20230918	111025	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2410	-85	5	-3.41	113927495	46788	133.31	2420	2495	2380	3240	1750	2495	2434.97	0.19	0	944	2538	2516	2473	2451	2408	2527	2462	4	745	100	1740	5	1	4440000	107	185.38	1.23	12	1.05	13.00	1958.00	2495	20230915	-3.41	1995	20221216	20.80	2495	0.00	20230915	2010	19.90	20230102	2495	-3.41	20230915	1995	20.80	20221216	0.11	N	397880	100	4 억		8514	N	N	0	N	00	N
64	20230918	101019	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2435	-60	5	-2.40	73404840	30147	85.90	2420	2495	2395	3240	1750	2495	2434.90	0.19	0	909	2538	2516	2473	2451	2408	2527	2462	4	745	100	1740	5	1	4440000	108	187.31	1.24	12	0.68	13.00	1958.00	2495	20230915	-2.40	1995	20221216	22.06	2495	0.00	20230915	2010	21.14	20230102	2495	-2.40	20230915	1995	22.06	20221216	0.11	N	397880	100	4 억		8514	N	N	0	N	00	N
65	20230918	091026	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2460	-35	5	-1.40	31347950	12721	36.25	2420	2495	2420	3240	1750	2495	2464.27	0.19	0	578	2538	2516	2473	2451	2408	2527	2462	4	745	100	1740	5	1	4440000	109	189.23	1.26	12	0.29	13.00	1958.00	2495	20230915	-1.40	1995	20221216	23.31	2495	0.00	20230915	2010	22.39	20230102	2495	-1.40	20230915	1995	23.31	20221216	0.11	N	397880	100	4 억		8514	N	N	0	N	00	N
66	20230915	161033	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2495	45	2	1.84	86982105	35097	524.31	2455	2495	2430	3185	1715	2450	2478.24	0.20	0	-2706	2483	2466	2448	2431	2413	2475	2440	4	735	100	1710	5	1	4440000	111	191.92	1.27	12	0.79	13.00	1958.00	2495	20230915	0.00	1995	20221216	25.06	2495	0.00	20230915	2010	24.13	20230102	2495	0.00	20230915	1995	25.06	20221216	0.11	N	397880	100	4 억		8720	N	N	0	N	00	N
67	20230915	151030	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2495	45	2	1.84	84903770	34264	511.86	2455	2495	2430	3185	1715	2450	2477.93	0.20	0	-2706	2483	2466	2448	2431	2413	2475	2440	4	735	100	1710	5	1	4440000	111	191.92	1.27	12	0.77	13.00	1958.00	2495	20230915	0.00	1995	20221216	25.06	2495	0.00	20230915	2010	24.13	20230102	2495	0.00	20230915	1995	25.06	20221216	0.11	N	397880	100	4 억		8720	N	N	0	N	00	N
68	20230915	141036	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2480	30	2	1.22	73503305	29680	443.38	2455	2495	2430	3185	1715	2450	2476.53	0.20	0	-2706	2483	2466	2448	2431	2413	2475	2440	4	735	100	1710	5	1	4440000	110	190.77	1.27	12	0.67	13.00	1958.00	2495	20230915	-0.60	1995	20221216	24.31	2495	-0.60	20230915	2010	23.38	20230102	2495	-0.60	20230915	1995	24.31	20221216	0.11	N	397880	100	4 억		8720	N	N	0	N	00	N
69	20230915	131022	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2485	35	2	1.43	59465325	24032	359.01	2455	2495	2430	3185	1715	2450	2474.42	0.20	0	-2706	2483	2466	2448	2431	2413	2475	2440	4	735	100	1710	5	1	4440000	110	191.15	1.27	12	0.54	13.00	1958.00	2495	20230915	-0.40	1995	20221216	24.56	2495	-0.40	20230915	2010	23.63	20230102	2495	-0.40	20230915	1995	24.56	20221216	0.11	N	397880	100	4 억		8720	N	N	0	N	00	N
70	20230915	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	35	2	1.43	49888075	20183	301.51	2455	2485	2430	3185	1715	2450	2471.79	0.20	0	-1718	2483	2466	2448	2431	2413	2475	2440	4	735	100	1710	5	1	4440000	110	191.15	1.27	12	0.45	13.00	1958.00	2490	20230215	-0.20	1995	20221216	24.56	2490	-0.20	20230215	2010	23.63	20230102	2490	-0.20	20230215	1995	24.56	20221216	0.11	N	397880	100	4 억		8720	N	N	0	N	00	N
71	20230915	111040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	15	2	0.61	37372520	15133	226.07	2455	2480	2430	3185	1715	2450	2469.60	0.20	0	-1100	2483	2466	2448	2431	2413	2475	2440	4	735	100	1710	5	1	4440000	109	189.62	1.26	12	0.34	13.00	1958.00	2490	20230215	-1.00	1995	20221216	23.56	2490	-1.00	20230215	2010	22.64	20230102	2490	-1.00	20230215	1995	23.56	20221216	0.11	N	397880	100	4 억		8720	N	N	0	N	00	N
72	20230915	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	15	2	0.61	23594835	9556	142.75	2455	2480	2430	3185	1715	2450	2469.11	0.20	0	-396	2483	2466	2448	2431	2413	2475	2440	4	735	100	1710	5	1	4440000	109	189.62	1.26	12	0.22	13.00	1958.00	2490	20230215	-1.00	1995	20221216	23.56	2490	-1.00	20230215	2010	22.64	20230102	2490	-1.00	20230215	1995	23.56	20221216	0.11	N	397880	100	4 억		8720	N	N	0	N	00	N
73	20230915	091025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	0	3	0.00	1226710	500	7.47	2455	2455	2430	3185	1715	2450	2453.42	0.20	0	-53	2483	2466	2448	2431	2413	2475	2440	4	735	100	1710	5	1	4440000	109	188.46	1.25	12	0.01	13.00	1958.00	2490	20230215	-1.61	1995	20221216	22.81	2490	-1.61	20230215	2010	21.89	20230102	2490	-1.61	20230215	1995	22.81	20221216	0.11	N	397880	100	4 억		8720	N	N	0	N	00	N
74	20230914	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	0	3	0.00	16347465	6694	27.75	2445	2465	2430	3185	1715	2450	2442.11	0.20	0	-167	2513	2481	2433	2401	2353	2497	2417	4	735	100	1710	5	1	4440000	109	188.46	1.25	12	0.15	13.00	1958.00	2490	20230215	-1.61	1995	20221216	22.81	2490	-1.61	20230215	2010	21.89	20230102	2490	-1.61	20230215	1995	22.81	20221216	0.11	N	397880	100	4 억		8887	N	N	0	N	00	N
75	20230914	151001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-10	5	-0.41	16293565	6672	27.66	2445	2465	2430	3185	1715	2450	2442.08	0.20	0	-167	2513	2481	2433	2401	2353	2497	2417	4	735	100	1710	5	1	4440000	108	187.69	1.25	12	0.15	13.00	1958.00	2490	20230215	-2.01	1995	20221216	22.31	2490	-2.01	20230215	2010	21.39	20230102	2490	-2.01	20230215	1995	22.31	20221216	0.11	N	397880	100	4 억		8887	N	N	0	N	00	N
76	20230914	141030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-10	5	-0.41	15588405	6383	26.46	2445	2465	2430	3185	1715	2450	2442.18	0.20	0	-167	2513	2481	2433	2401	2353	2497	2417	4	735	100	1710	5	1	4440000	108	187.69	1.25	12	0.14	13.00	1958.00	2490	20230215	-2.01	1995	20221216	22.31	2490	-2.01	20230215	2010	21.39	20230102	2490	-2.01	20230215	1995	22.31	20221216	0.11	N	397880	100	4 억		8887	N	N	0	N	00	N
77	20230914	131007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-10	5	-0.41	12789525	5236	21.70	2445	2465	2430	3185	1715	2450	2442.61	0.20	0	-167	2513	2481	2433	2401	2353	2497	2417	4	735	100	1710	5	1	4440000	108	187.69	1.25	12	0.12	13.00	1958.00	2490	20230215	-2.01	1995	20221216	22.31	2490	-2.01	20230215	2010	21.39	20230102	2490	-2.01	20230215	1995	22.31	20221216	0.11	N	397880	100	4 억		8887	N	N	0	N	00	N
78	20230914	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-10	5	-0.41	12521115	5126	21.25	2445	2465	2430	3185	1715	2450	2442.67	0.20	0	-167	2513	2481	2433	2401	2353	2497	2417	4	735	100	1710	5	1	4440000	108	187.69	1.25	12	0.12	13.00	1958.00	2490	20230215	-2.01	1995	20221216	22.31	2490	-2.01	20230215	2010	21.39	20230102	2490	-2.01	20230215	1995	22.31	20221216	0.11	N	397880	100	4 억		8887	N	N	0	N	00	N
79	20230914	111008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-10	5	-0.41	11827655	4842	20.07	2445	2465	2430	3185	1715	2450	2442.72	0.20	0	-167	2513	2481	2433	2401	2353	2497	2417	4	735	100	1710	5	1	4440000	108	187.69	1.25	12	0.11	13.00	1958.00	2490	20230215	-2.01	1995	20221216	22.31	2490	-2.01	20230215	2010	21.39	20230102	2490	-2.01	20230215	1995	22.31	20221216	0.11	N	397880	100	4 억		8887	N	N	0	N	00	N
80	20230914	101002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-5	5	-0.20	8628345	3533	14.65	2445	2465	2430	3185	1715	2450	2442.21	0.20	0	-103	2513	2481	2433	2401	2353	2497	2417	4	735	100	1710	5	1	4440000	109	188.08	1.25	12	0.08	13.00	1958.00	2490	20230215	-1.81	1995	20221216	22.56	2490	-1.81	20230215	2010	21.64	20230102	2490	-1.81	20230215	1995	22.56	20221216	0.11	N	397880	100	4 억		8887	N	N	0	N	00	N
81	20230914	091020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-5	5	-0.20	7335	3	0.01	2445	2445	2445	3185	1715	2450	2445.00	0.20	0	0	2513	2481	2433	2401	2353	2497	2417	4	735	100	1710	5	1	4440000	109	188.08	1.25	12	0.00	13.00	1958.00	2490	20230215	-1.81	1995	20221216	22.56	2490	-1.81	20230215	2010	21.64	20230102	2490	-1.81	20230215	1995	22.56	20221216	0.11	N	397880	100	4 억		8887	N	N	0	N	00	N
82	20230913	161025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	0	3	0.00	58850800	24124	40.04	2385	2465	2385	3185	1715	2450	2439.51	0.20	0	-197	2510	2480	2430	2400	2350	2495	2415	4	735	100	1710	5	1	4440000	109	188.46	1.25	12	0.54	13.00	1958.00	2490	20230215	-1.61	1995	20221216	22.81	2490	-1.61	20230215	2010	21.89	20230102	2490	-1.61	20230215	1995	22.81	20221216	0.15	N	397880	100	4 억		9084	N	N	0	N	00	N
83	20230913	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	0	3	0.00	58823850	24113	40.02	2385	2465	2385	3185	1715	2450	2439.51	0.20	0	-197	2510	2480	2430	2400	2350	2495	2415	4	735	100	1710	5	1	4440000	109	188.46	1.25	12	0.54	13.00	1958.00	2490	20230215	-1.61	1995	20221216	22.81	2490	-1.61	20230215	2010	21.89	20230102	2490	-1.61	20230215	1995	22.81	20221216	0.15	N	397880	100	4 억		9084	N	N	0	N	00	N
84	20230913	141024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-5	5	-0.20	48912805	20054	33.29	2385	2465	2385	3185	1715	2450	2439.05	0.20	0	-329	2510	2480	2430	2400	2350	2495	2415	4	735	100	1710	5	1	4440000	109	188.08	1.25	12	0.45	13.00	1958.00	2490	20230215	-1.81	1995	20221216	22.56	2490	-1.81	20230215	2010	21.64	20230102	2490	-1.81	20230215	1995	22.56	20221216	0.15	N	397880	100	4 억		9084	N	N	0	N	00	N
85	20230913	130955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	0	3	0.00	45060025	18480	30.67	2385	2465	2385	3185	1715	2450	2438.31	0.20	0	-390	2510	2480	2430	2400	2350	2495	2415	4	735	100	1710	5	1	4440000	109	188.46	1.25	12	0.42	13.00	1958.00	2490	20230215	-1.61	1995	20221216	22.81	2490	-1.61	20230215	2010	21.89	20230102	2490	-1.61	20230215	1995	22.81	20221216	0.15	N	397880	100	4 억		9084	N	N	0	N	00	N
86	20230913	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	0	3	0.00	42487525	17430	28.93	2385	2465	2385	3185	1715	2450	2437.61	0.20	0	-390	2510	2480	2430	2400	2350	2495	2415	4	735	100	1710	5	1	4440000	109	188.46	1.25	12	0.39	13.00	1958.00	2490	20230215	-1.61	1995	20221216	22.81	2490	-1.61	20230215	2010	21.89	20230102	2490	-1.61	20230215	1995	22.81	20221216	0.15	N	397880	100	4 억		9084	N	N	0	N	00	N
87	20230913	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-25	5	-1.02	41262525	16930	28.10	2385	2465	2385	3185	1715	2450	2437.24	0.20	0	-390	2510	2480	2430	2400	2350	2495	2415	4	735	100	1710	5	1	4440000	108	186.54	1.24	12	0.38	13.00	1958.00	2490	20230215	-2.61	1995	20221216	21.55	2490	-2.61	20230215	2010	20.65	20230102	2490	-2.61	20230215	1995	21.55	20221216	0.15	N	397880	100	4 억		9084	N	N	0	N	00	N
88	20230913	101005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	5	2	0.20	18654070	7614	12.64	2385	2465	2385	3185	1715	2450	2449.97	0.20	0	68	2510	2480	2430	2400	2350	2495	2415	4	735	100	1710	5	1	4440000	109	188.85	1.25	12	0.17	13.00	1958.00	2490	20230215	-1.41	1995	20221216	23.06	2490	-1.41	20230215	2010	22.14	20230102	2490	-1.41	20230215	1995	23.06	20221216	0.15	N	397880	100	4 억		9084	N	N	0	N	00	N
89	20230913	090957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-10	5	-0.41	1238780	519	0.86	2385	2445	2385	3185	1715	2450	2386.86	0.20	0	-17	2510	2480	2430	2400	2350	2495	2415	4	735	100	1710	5	1	4440000	108	187.69	1.25	12	0.01	13.00	1958.00	2490	20230215	-2.01	1995	20221216	22.31	2490	-2.01	20230215	2010	21.39	20230102	2490	-2.01	20230215	1995	22.31	20221216	0.15	N	397880	100	4 억		9084	N	N	0	N	00	N
90	20230912	160955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	60	2	2.51	146004040	60246	394.46	2415	2460	2380	3105	1675	2390	2423.46	0.19	0	-9656	2443	2416	2388	2361	2333	2417	2362	4	715	100	1670	5	1	4440000	109	188.46	1.25	12	1.36	13.00	1958.00	2490	20230215	-1.61	1995	20221216	22.81	2490	-1.61	20230215	2010	21.89	20230102	2490	-1.61	20230215	1995	22.81	20221216	0.15	N	397880	100	4 억		8481	N	N	0	N	00	N
91	20230912	151005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	10	2	0.42	142016490	58585	383.59	2415	2460	2380	3105	1675	2390	2424.11	0.19	0	-8088	2443	2416	2388	2361	2333	2417	2362	4	715	100	1670	5	1	4440000	107	184.62	1.23	12	1.32	13.00	1958.00	2490	20230215	-3.61	1995	20221216	20.30	2490	-3.61	20230215	2010	19.40	20230102	2490	-3.61	20230215	1995	20.30	20221216	0.15	N	397880	100	4 억		8481	N	N	0	N	00	N
92	20230912	141003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	55	2	2.30	117736275	48483	317.44	2415	2460	2380	3105	1675	2390	2428.40	0.19	0	-180	2443	2416	2388	2361	2333	2417	2362	4	715	100	1670	5	1	4440000	109	188.08	1.25	12	1.09	13.00	1958.00	2490	20230215	-1.81	1995	20221216	22.56	2490	-1.81	20230215	2010	21.64	20230102	2490	-1.81	20230215	1995	22.56	20221216	0.15	N	397880	100	4 억		8481	N	N	0	N	00	N
93	20230912	130949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	70	2	2.93	114401500	47114	308.48	2415	2460	2380	3105	1675	2390	2428.18	0.19	0	-169	2443	2416	2388	2361	2333	2417	2362	4	715	100	1670	5	1	4440000	109	189.23	1.26	12	1.06	13.00	1958.00	2490	20230215	-1.20	1995	20221216	23.31	2490	-1.20	20230215	2010	22.39	20230102	2490	-1.20	20230215	1995	23.31	20221216	0.15	N	397880	100	4 억		8481	N	N	0	N	00	N
94	20230912	120950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	60	2	2.51	105796270	43596	285.44	2415	2460	2380	3105	1675	2390	2426.74	0.19	0	-169	2443	2416	2388	2361	2333	2417	2362	4	715	100	1670	5	1	4440000	109	188.46	1.25	12	0.98	13.00	1958.00	2490	20230215	-1.61	1995	20221216	22.81	2490	-1.61	20230215	2010	21.89	20230102	2490	-1.61	20230215	1995	22.81	20221216	0.15	N	397880	100	4 억		8481	N	N	0	N	00	N
95	20230912	110957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	55	2	2.30	97136805	40060	262.29	2415	2460	2380	3105	1675	2390	2424.78	0.19	0	-169	2443	2416	2388	2361	2333	2417	2362	4	715	100	1670	5	1	4440000	109	188.08	1.25	12	0.90	13.00	1958.00	2490	20230215	-1.81	1995	20221216	22.56	2490	-1.81	20230215	2010	21.64	20230102	2490	-1.81	20230215	1995	22.56	20221216	0.15	N	397880	100	4 억		8481	N	N	0	N	00	N
96	20230912	100946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-5	5	-0.21	1341075	563	3.69	2415	2415	2380	3105	1675	2390	2382.02	0.19	0	-51	2443	2416	2388	2361	2333	2417	2362	4	715	100	1670	5	1	4440000	106	183.46	1.22	12	0.01	13.00	1958.00	2490	20230215	-4.22	1995	20221216	19.55	2490	-4.22	20230215	2010	18.66	20230102	2490	-4.22	20230215	1995	19.55	20221216	0.15	N	397880	100	4 억		8481	N	N	0	N	00	N
97	20230912	091009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	20	2	0.84	4825	2	0.01	2415	2415	2410	3105	1675	2390	2412.50	0.19	0	0	2443	2416	2388	2361	2333	2417	2362	4	715	100	1670	5	1	4440000	107	185.38	1.23	12	0.00	13.00	1958.00	2490	20230215	-3.21	1995	20221216	20.80	2490	-3.21	20230215	2010	19.90	20230102	2490	-3.21	20230215	1995	20.80	20221216	0.15	N	397880	100	4 억		8481	N	N	0	N	00	N
98	20230911	160949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	0	3	0.00	36289990	15273	27.59	2390	2415	2360	3105	1675	2390	2375.57	0.19	0	27	2443	2416	2388	2361	2333	2402	2347	4	715	100	1670	5	1	4440000	106	183.85	1.22	12	0.34	13.00	1958.00	2490	20230215	-4.02	1995	20221216	19.80	2490	-4.02	20230215	2010	18.91	20230102	2490	-4.02	20230215	1995	19.80	20221216	0.15	N	397880	100	4 억		8454	N	N	0	N	00	N
99	20230911	150950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-10	5	-0.42	34734415	14620	26.41	2390	2415	2360	3105	1675	2390	2375.26	0.19	0	27	2443	2416	2388	2361	2333	2402	2347	4	715	100	1670	5	1	4440000	106	183.08	1.22	12	0.33	13.00	1958.00	2490	20230215	-4.42	1995	20221216	19.30	2490	-4.42	20230215	2010	18.41	20230102	2490	-4.42	20230215	1995	19.30	20221216	0.15	N	397880	100	4 억		8454	N	N	0	N	00	N
100	20230911	141001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-15	5	-0.63	31248465	13154	23.76	2390	2415	2360	3105	1675	2390	2374.96	0.19	0	27	2443	2416	2388	2361	2333	2402	2347	4	715	100	1670	5	1	4440000	105	182.69	1.21	12	0.30	13.00	1958.00	2490	20230215	-4.62	1995	20221216	19.05	2490	-4.62	20230215	2010	18.16	20230102	2490	-4.62	20230215	1995	19.05	20221216	0.15	N	397880	100	4 억		8454	N	N	0	N	00	N
101	20230911	130934	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-15	5	-0.63	28938915	12182	22.01	2390	2415	2360	3105	1675	2390	2374.87	0.19	0	24	2443	2416	2388	2361	2333	2402	2347	4	715	100	1670	5	1	4440000	105	182.69	1.21	12	0.27	13.00	1958.00	2490	20230215	-4.62	1995	20221216	19.05	2490	-4.62	20230215	2010	18.16	20230102	2490	-4.62	20230215	1995	19.05	20221216	0.15	N	397880	100	4 억		8454	N	N	0	N	00	N
102	20230911	120950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-20	5	-0.84	25697165	10816	19.54	2390	2415	2360	3105	1675	2390	2375.09	0.19	0	24	2443	2416	2388	2361	2333	2402	2347	4	715	100	1670	5	1	4440000	105	182.31	1.21	12	0.24	13.00	1958.00	2490	20230215	-4.82	1995	20221216	18.80	2490	-4.82	20230215	2010	17.91	20230102	2490	-4.82	20230215	1995	18.80	20221216	0.15	N	397880	100	4 억		8454	N	N	0	N	00	N
103	20230911	110932	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-10	5	-0.42	23346150	9824	17.75	2390	2415	2360	3105	1675	2390	2375.64	0.19	0	24	2443	2416	2388	2361	2333	2402	2347	4	715	100	1670	5	1	4440000	106	183.08	1.22	12	0.22	13.00	1958.00	2490	20230215	-4.42	1995	20221216	19.30	2490	-4.42	20230215	2010	18.41	20230102	2490	-4.42	20230215	1995	19.30	20221216	0.15	N	397880	100	4 억		8454	N	N	0	N	00	N
104	20230911	100934	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-25	5	-1.05	15342565	6450	11.65	2390	2415	2365	3105	1675	2390	2377.64	0.19	0	8	2443	2416	2388	2361	2333	2402	2347	4	715	100	1670	5	1	4440000	105	181.92	1.21	12	0.15	13.00	1958.00	2490	20230215	-5.02	1995	20221216	18.55	2490	-5.02	20230215	2010	17.66	20230102	2490	-5.02	20230215	1995	18.55	20221216	0.15	N	397880	100	4 억		8454	N	N	0	N	00	N
105	20230911	090931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-15	5	-0.63	3198505	1335	2.41	2390	2415	2370	3105	1675	2390	2399.98	0.19	0	2	2443	2416	2388	2361	2333	2402	2347	4	715	100	1670	5	1	4440000	105	182.69	1.21	12	0.03	13.00	1958.00	2490	20230215	-4.62	1995	20221216	19.05	2490	-4.62	20230215	2010	18.16	20230102	2490	-4.62	20230215	1995	19.05	20221216	0.15	N	397880	100	4 억		8454	N	N	0	N	00	N
106	20230908	160955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-20	5	-0.83	131582010	55350	175.43	2400	2415	2360	3130	1690	2410	2377.27	0.19	0	-12797	2436	2422	2406	2392	2376	2415	2385	4	720	100	1680	5	1	4440000	106	183.85	1.22	12	1.25	13.00	1958.00	2490	20230215	-4.02	1995	20221216	19.80	2490	-4.02	20230215	2010	18.91	20230102	2490	-4.02	20230215	1995	19.80	20221216	0.15	N	397880	100	4 억		8636	N	N	0	N	00	N
107	20230908	150956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-45	5	-1.87	128671760	54120	171.53	2400	2415	2360	3130	1690	2410	2377.53	0.19	0	-11929	2436	2422	2406	2392	2376	2415	2385	4	720	100	1680	5	1	4440000	105	181.92	1.21	12	1.22	13.00	1958.00	2490	20230215	-5.02	1995	20221216	18.55	2490	-5.02	20230215	2010	17.66	20230102	2490	-5.02	20230215	1995	18.55	20221216	0.15	N	397880	100	4 억		8636	N	N	0	N	00	N
108	20230908	140945	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-40	5	-1.66	95107150	39924	126.54	2400	2415	2370	3130	1690	2410	2382.20	0.19	0	-1277	2436	2422	2406	2392	2376	2415	2385	4	720	100	1680	5	1	4440000	105	182.31	1.21	12	0.90	13.00	1958.00	2490	20230215	-4.82	1995	20221216	18.80	2490	-4.82	20230215	2010	17.91	20230102	2490	-4.82	20230215	1995	18.80	20221216	0.15	N	397880	100	4 억		8636	N	N	0	N	00	N
109	20230908	130955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-30	5	-1.24	87403770	36685	116.27	2400	2415	2370	3130	1690	2410	2382.55	0.19	0	-13	2436	2422	2406	2392	2376	2415	2385	4	720	100	1680	5	1	4440000	106	183.08	1.22	12	0.83	13.00	1958.00	2490	20230215	-4.42	1995	20221216	19.30	2490	-4.42	20230215	2010	18.41	20230102	2490	-4.42	20230215	1995	19.30	20221216	0.15	N	397880	100	4 억		8636	N	N	0	N	00	N
110	20230908	121007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-25	5	-1.04	70745100	29666	94.03	2400	2415	2375	3130	1690	2410	2384.72	0.19	0	-11	2436	2422	2406	2392	2376	2415	2385	4	720	100	1680	5	1	4440000	106	183.46	1.22	12	0.67	13.00	1958.00	2490	20230215	-4.22	1995	20221216	19.55	2490	-4.22	20230215	2010	18.66	20230102	2490	-4.22	20230215	1995	19.55	20221216	0.15	N	397880	100	4 억		8636	N	N	0	N	00	N
111	20230908	111000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-15	5	-0.62	70499460	29563	93.70	2400	2415	2375	3130	1690	2410	2384.72	0.19	0	-11	2436	2422	2406	2392	2376	2415	2385	4	720	100	1680	5	1	4440000	106	184.23	1.22	12	0.67	13.00	1958.00	2490	20230215	-3.82	1995	20221216	20.05	2490	-3.82	20230215	2010	19.15	20230102	2490	-3.82	20230215	1995	20.05	20221216	0.15	N	397880	100	4 억		8636	N	N	0	N	00	N
112	20230908	100953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-15	5	-0.62	35363975	14796	46.90	2400	2415	2380	3130	1690	2410	2390.10	0.19	0	-10	2436	2422	2406	2392	2376	2415	2385	4	720	100	1680	5	1	4440000	106	184.23	1.22	12	0.33	13.00	1958.00	2490	20230215	-3.82	1995	20221216	20.05	2490	-3.82	20230215	2010	19.15	20230102	2490	-3.82	20230215	1995	20.05	20221216	0.15	N	397880	100	4 억		8636	N	N	0	N	00	N
113	20230908	091001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	5	2	0.21	1248165	520	1.65	2400	2415	2400	3130	1690	2410	2400.32	0.19	0	-9	2436	2422	2406	2392	2376	2415	2385	4	720	100	1680	5	1	4440000	107	185.77	1.23	12	0.01	13.00	1958.00	2490	20230215	-3.01	1995	20221216	21.05	2490	-3.01	20230215	2010	20.15	20230102	2490	-3.01	20230215	1995	21.05	20221216	0.15	N	397880	100	4 억		8636	N	N	0	N	00	N
114	20230907	160942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-10	5	-0.41	75570140	31451	146.17	2420	2420	2390	3145	1695	2420	2402.79	0.20	0	-569	2486	2452	2416	2382	2346	2470	2400	4	725	100	1690	5	1	4440000	107	185.38	1.23	12	0.71	13.00	1958.00	2490	20230215	-3.21	1995	20221216	20.80	2490	-3.21	20230215	2010	19.90	20230102	2490	-3.21	20230215	1995	20.80	20221216	0.15	N	397880	100	4 억		8937	N	N	0	N	00	N
115	20230907	150947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-25	5	-1.03	75462030	31406	145.97	2420	2420	2390	3145	1695	2420	2402.79	0.20	0	-566	2486	2452	2416	2382	2346	2470	2400	4	725	100	1690	5	1	4440000	106	184.23	1.22	12	0.71	13.00	1958.00	2490	20230215	-3.82	1995	20221216	20.05	2490	-3.82	20230215	2010	19.15	20230102	2490	-3.82	20230215	1995	20.05	20221216	0.15	N	397880	100	4 억		8937	N	N	0	N	00	N
116	20230907	140947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-25	5	-1.03	63490675	26407	122.73	2420	2420	2390	3145	1695	2420	2404.31	0.20	0	-462	2486	2452	2416	2382	2346	2470	2400	4	725	100	1690	5	1	4440000	106	184.23	1.22	12	0.59	13.00	1958.00	2490	20230215	-3.82	1995	20221216	20.05	2490	-3.82	20230215	2010	19.15	20230102	2490	-3.82	20230215	1995	20.05	20221216	0.15	N	397880	100	4 억		8937	N	N	0	N	00	N
117	20230907	130941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-25	5	-1.03	47393865	19686	91.49	2420	2420	2390	3145	1695	2420	2407.49	0.20	0	-357	2486	2452	2416	2382	2346	2470	2400	4	725	100	1690	5	1	4440000	106	184.23	1.22	12	0.44	13.00	1958.00	2490	20230215	-3.82	1995	20221216	20.05	2490	-3.82	20230215	2010	19.15	20230102	2490	-3.82	20230215	1995	20.05	20221216	0.15	N	397880	100	4 억		8937	N	N	0	N	00	N
118	20230907	120956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-20	5	-0.83	41593975	17277	80.30	2420	2420	2390	3145	1695	2420	2407.48	0.20	0	-297	2486	2452	2416	2382	2346	2470	2400	4	725	100	1690	5	1	4440000	107	184.62	1.23	12	0.39	13.00	1958.00	2490	20230215	-3.61	1995	20221216	20.30	2490	-3.61	20230215	2010	19.40	20230102	2490	-3.61	20230215	1995	20.30	20221216	0.15	N	397880	100	4 억		8937	N	N	0	N	00	N
119	20230907	110944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-20	5	-0.83	34121075	14160	65.81	2420	2420	2390	3145	1695	2420	2409.68	0.20	0	-557	2486	2452	2416	2382	2346	2470	2400	4	725	100	1690	5	1	4440000	107	184.62	1.23	12	0.32	13.00	1958.00	2490	20230215	-3.61	1995	20221216	20.30	2490	-3.61	20230215	2010	19.40	20230102	2490	-3.61	20230215	1995	20.30	20221216	0.15	N	397880	100	4 억		8937	N	N	0	N	00	N
120	20230907	100945	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-20	5	-0.83	22315315	9241	42.95	2420	2420	2390	3145	1695	2420	2414.82	0.20	0	-496	2486	2452	2416	2382	2346	2470	2400	4	725	100	1690	5	1	4440000	107	184.62	1.23	12	0.21	13.00	1958.00	2490	20230215	-3.61	1995	20221216	20.30	2490	-3.61	20230215	2010	19.40	20230102	2490	-3.61	20230215	1995	20.30	20221216	0.15	N	397880	100	4 억		8937	N	N	0	N	00	N
121	20230907	090959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-5	5	-0.21	4515980	1870	8.69	2420	2420	2405	3145	1695	2420	2414.96	0.20	0	-14	2486	2452	2416	2382	2346	2470	2400	4	725	100	1690	5	1	4440000	107	185.77	1.23	12	0.04	13.00	1958.00	2490	20230215	-3.01	1995	20221216	21.05	2490	-3.01	20230215	2010	20.15	20230102	2490	-3.01	20230215	1995	21.05	20221216	0.15	N	397880	100	4 억		8937	N	N	0	N	00	N
122	20230906	160945	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	40	2	1.68	51683815	21516	85.88	2380	2450	2380	3090	1670	2380	2402.11	0.21	0	-215	2496	2437	2401	2342	2306	2420	2325	4	710	100	1660	5	1	4440000	107	186.15	1.24	12	0.48	13.00	1958.00	2490	20230215	-2.81	1995	20221216	21.30	2490	-2.81	20230215	2010	20.40	20230102	2490	-2.81	20230215	1995	21.30	20221216	0.15	N	397880	100	4 억		9152	N	N	0	N	00	N
123	20230906	150948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	35	2	1.47	43615645	18182	72.57	2380	2450	2380	3090	1670	2380	2398.84	0.21	0	-204	2496	2437	2401	2342	2306	2420	2325	4	710	100	1660	5	1	4440000	107	185.77	1.23	12	0.41	13.00	1958.00	2490	20230215	-3.01	1995	20221216	21.05	2490	-3.01	20230215	2010	20.15	20230102	2490	-3.01	20230215	1995	21.05	20221216	0.15	N	397880	100	4 억		9152	N	N	0	N	00	N
124	20230906	140949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	30471720	12712	50.74	2380	2450	2380	3090	1670	2380	2397.08	0.21	0	-157	2496	2437	2401	2342	2306	2420	2325	4	710	100	1660	5	1	4440000	106	183.46	1.22	12	0.29	13.00	1958.00	2490	20230215	-4.22	1995	20221216	19.55	2490	-4.22	20230215	2010	18.66	20230102	2490	-4.22	20230215	1995	19.55	20221216	0.15	N	397880	100	4 억		9152	N	N	0	N	00	N
125	20230906	130937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	20	2	0.84	23195435	9673	38.61	2380	2450	2380	3090	1670	2380	2397.96	0.21	0	-23	2496	2437	2401	2342	2306	2420	2325	4	710	100	1660	5	1	4440000	107	184.62	1.23	12	0.22	13.00	1958.00	2490	20230215	-3.61	1995	20221216	20.30	2490	-3.61	20230215	2010	19.40	20230102	2490	-3.61	20230215	1995	20.30	20221216	0.15	N	397880	100	4 억		9152	N	N	0	N	00	N
126	20230906	120950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	20	2	0.84	21753350	9069	36.20	2380	2450	2380	3090	1670	2380	2398.65	0.21	0	-20	2496	2437	2401	2342	2306	2420	2325	4	710	100	1660	5	1	4440000	107	184.62	1.23	12	0.20	13.00	1958.00	2490	20230215	-3.61	1995	20221216	20.30	2490	-3.61	20230215	2010	19.40	20230102	2490	-3.61	20230215	1995	20.30	20221216	0.15	N	397880	100	4 억		9152	N	N	0	N	00	N
127	20230906	110958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	20500775	8546	34.11	2380	2450	2380	3090	1670	2380	2398.87	0.21	0	9	2496	2437	2401	2342	2306	2420	2325	4	710	100	1660	5	1	4440000	106	183.46	1.22	12	0.19	13.00	1958.00	2490	20230215	-4.22	1995	20221216	19.55	2490	-4.22	20230215	2010	18.66	20230102	2490	-4.22	20230215	1995	19.55	20221216	0.15	N	397880	100	4 억		9152	N	N	0	N	00	N
128	20230906	100933	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	25	2	1.05	15987775	6659	26.58	2380	2450	2380	3090	1670	2380	2400.93	0.21	0	-50	2496	2437	2401	2342	2306	2420	2325	4	710	100	1660	5	1	4440000	107	185.00	1.23	12	0.15	13.00	1958.00	2490	20230215	-3.41	1995	20221216	20.55	2490	-3.41	20230215	2010	19.65	20230102	2490	-3.41	20230215	1995	20.55	20221216	0.15	N	397880	100	4 억		9152	N	N	0	N	00	N
129	20230906	090935	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	30	2	1.26	675295	283	1.13	2380	2450	2380	3090	1670	2380	2386.20	0.21	0	-6	2496	2437	2401	2342	2306	2420	2325	4	710	100	1660	5	1	4440000	107	185.38	1.23	12	0.01	13.00	1958.00	2490	20230215	-3.21	1995	20221216	20.80	2490	-3.21	20230215	2010	19.90	20230102	2490	-3.21	20230215	1995	20.80	20221216	0.15	N	397880	100	4 억		9152	N	N	0	N	00	N
130	20230905	160934	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-85	5	-3.45	59783900	25004	16.53	2455	2460	2365	3200	1730	2465	2390.97	0.21	0	-260	2578	2521	2408	2351	2238	2550	2380	4	735	100	1720	5	1	4440000	106	183.08	1.22	12	0.56	13.00	1958.00	2490	20230215	-4.42	1995	20221216	19.30	2490	-4.42	20230215	2010	18.41	20230102	2490	-4.42	20230215	1995	19.30	20221216	0.15	N	397880	100	4 억		9412	N	N	0	N	00	N
131	20230905	150949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-65	5	-2.64	51030670	21342	14.11	2455	2460	2365	3200	1730	2465	2391.09	0.21	0	1542	2578	2521	2408	2351	2238	2550	2380	4	735	100	1720	5	1	4440000	107	184.62	1.23	12	0.48	13.00	1958.00	2490	20230215	-3.61	1995	20221216	20.30	2490	-3.61	20230215	2010	19.40	20230102	2490	-3.61	20230215	1995	20.30	20221216	0.15	N	397880	100	4 억		9412	N	N	0	N	00	N
132	20230905	140947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-50	5	-2.03	50977860	21320	14.10	2455	2460	2365	3200	1730	2465	2391.08	0.21	0	1542	2578	2521	2408	2351	2238	2550	2380	4	735	100	1720	5	1	4440000	107	185.77	1.23	12	0.48	13.00	1958.00	2490	20230215	-3.01	1995	20221216	21.05	2490	-3.01	20230215	2010	20.15	20230102	2490	-3.01	20230215	1995	21.05	20221216	0.15	N	397880	100	4 억		9412	N	N	0	N	00	N
133	20230905	130928	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-50	5	-2.03	50898165	21287	14.08	2455	2460	2365	3200	1730	2465	2391.04	0.21	0	1542	2578	2521	2408	2351	2238	2550	2380	4	735	100	1720	5	1	4440000	107	185.77	1.23	12	0.48	13.00	1958.00	2490	20230215	-3.01	1995	20221216	21.05	2490	-3.01	20230215	2010	20.15	20230102	2490	-3.01	20230215	1995	21.05	20221216	0.15	N	397880	100	4 억		9412	N	N	0	N	00	N
134	20230905	120930	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-50	5	-2.03	47620010	19926	13.18	2455	2460	2365	3200	1730	2465	2389.84	0.21	0	1590	2578	2521	2408	2351	2238	2550	2380	4	735	100	1720	5	1	4440000	107	185.77	1.23	12	0.45	13.00	1958.00	2490	20230215	-3.01	1995	20221216	21.05	2490	-3.01	20230215	2010	20.15	20230102	2490	-3.01	20230215	1995	21.05	20221216	0.15	N	397880	100	4 억		9412	N	N	0	N	00	N
135	20230905	110936	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-45	5	-1.83	44954340	18814	12.44	2455	2460	2365	3200	1730	2465	2389.41	0.21	0	1602	2578	2521	2408	2351	2238	2550	2380	4	735	100	1720	5	1	4440000	107	186.15	1.24	12	0.42	13.00	1958.00	2490	20230215	-2.81	1995	20221216	21.30	2490	-2.81	20230215	2010	20.40	20230102	2490	-2.81	20230215	1995	21.30	20221216	0.15	N	397880	100	4 억		9412	N	N	0	N	00	N
136	20230905	100924	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-60	5	-2.43	18752560	7817	5.17	2455	2460	2380	3200	1730	2465	2398.95	0.21	0	1613	2578	2521	2408	2351	2238	2550	2380	4	735	100	1720	5	1	4440000	107	185.00	1.23	12	0.18	13.00	1958.00	2490	20230215	-3.41	1995	20221216	20.55	2490	-3.41	20230215	2010	19.65	20230102	2490	-3.41	20230215	1995	20.55	20221216	0.15	N	397880	100	4 억		9412	N	N	0	N	00	N
137	20230905	090926	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-5	5	-0.20	790890	322	0.21	2455	2460	2450	3200	1730	2465	2456.18	0.21	0	-33	2578	2521	2408	2351	2238	2550	2380	4	735	100	1720	5	1	4440000	109	189.23	1.26	12	0.01	13.00	1958.00	2490	20230215	-1.20	1995	20221216	23.31	2490	-1.20	20230215	2010	22.39	20230102	2490	-1.20	20230215	1995	23.31	20221216	0.15	N	397880	100	4 억		9412	N	N	0	N	00	N
138	20230904	160919	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	170	2	7.41	364778295	151227	420.46	2325	2465	2295	2980	1610	2295	2412.12	0.12	0	4258	2405	2350	2310	2255	2215	2377	2282	4	685	100	1600	5	1	4440000	109	189.62	1.26	12	3.41	13.00	1958.00	2490	20230215	-1.00	1995	20221216	23.56	2490	-1.00	20230215	2010	22.64	20230102	2490	-1.00	20230215	1995	23.56	20221216	0.15	N	397880	100	4 억		5154	N	N	0	N	00	N
139	20230904	150905	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	155	2	6.75	337339600	140059	389.41	2325	2465	2295	2980	1610	2295	2408.55	0.12	0	4188	2405	2350	2310	2255	2215	2377	2282	4	685	100	1600	5	1	4440000	109	188.46	1.25	12	3.15	13.00	1958.00	2490	20230215	-1.61	1995	20221216	22.81	2490	-1.61	20230215	2010	21.89	20230102	2490	-1.61	20230215	1995	22.81	20221216	0.15	N	397880	100	4 억		5154	N	N	0	N	00	N
140	20230904	140904	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	155	2	6.75	262127745	109147	303.46	2325	2460	2295	2980	1610	2295	2401.60	0.12	0	2627	2405	2350	2310	2255	2215	2377	2282	4	685	100	1600	5	1	4440000	109	188.46	1.25	12	2.46	13.00	1958.00	2490	20230215	-1.61	1995	20221216	22.81	2490	-1.61	20230215	2010	21.89	20230102	2490	-1.61	20230215	1995	22.81	20221216	0.15	N	397880	100	4 억		5154	N	N	0	N	00	N
141	20230904	130918	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	145	2	6.32	190935015	79939	222.26	2325	2460	2295	2980	1610	2295	2388.51	0.12	0	1177	2405	2350	2310	2255	2215	2377	2282	4	685	100	1600	5	1	4440000	108	187.69	1.25	12	1.80	13.00	1958.00	2490	20230215	-2.01	1995	20221216	22.31	2490	-2.01	20230215	2010	21.39	20230102	2490	-2.01	20230215	1995	22.31	20221216	0.15	N	397880	100	4 억		5154	N	N	0	N	00	N
142	20230904	120902	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	100	2	4.36	146686475	61737	171.65	2325	2410	2295	2980	1610	2295	2375.99	0.12	0	926	2405	2350	2310	2255	2215	2377	2282	4	685	100	1600	5	1	4440000	106	184.23	1.22	12	1.39	13.00	1958.00	2490	20230215	-3.82	1995	20221216	20.05	2490	-3.82	20230215	2010	19.15	20230102	2490	-3.82	20230215	1995	20.05	20221216	0.15	N	397880	100	4 억		5154	N	N	0	N	00	N
143	20230904	110845	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	95	2	4.14	131772710	55502	154.31	2325	2410	2295	2980	1610	2295	2374.20	0.12	0	847	2405	2350	2310	2255	2215	2377	2282	4	685	100	1600	5	1	4440000	106	183.85	1.22	12	1.25	13.00	1958.00	2490	20230215	-4.02	1995	20221216	19.80	2490	-4.02	20230215	2010	18.91	20230102	2490	-4.02	20230215	1995	19.80	20221216	0.15	N	397880	100	4 억		5154	N	N	0	N	00	N
144	20230904	100849	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	60	2	2.61	77656935	32710	90.94	2325	2400	2295	2980	1610	2295	2374.10	0.12	0	297	2405	2350	2310	2255	2215	2377	2282	4	685	100	1600	5	1	4440000	105	181.15	1.20	12	0.74	13.00	1958.00	2490	20230215	-5.42	1995	20221216	18.05	2490	-5.42	20230215	2010	17.16	20230102	2490	-5.42	20230215	1995	18.05	20221216	0.15	N	397880	100	4 억		5154	N	N	0	N	00	N
145	20230904	090901	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	30	2	1.31	46500	20	0.06	2325	2325	2325	2980	1610	2295	2325.00	0.12	0	0	2405	2350	2310	2255	2215	2377	2282	4	685	100	1600	5	1	4440000	103	178.85	1.19	12	0.00	13.00	1958.00	2490	20230215	-6.63	1995	20221216	16.54	2490	-6.63	20230215	2010	15.67	20230102	2490	-6.63	20230215	1995	16.54	20221216	0.15	N	397880	100	4 억		5154	N	N	0	N	00	N
146	20230901	160854	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	20	2	0.88	82771200	35967	305.92	2270	2365	2270	2955	1595	2275	2301.31	0.11	0	217	2295	2285	2265	2255	2235	2290	2260	4	680	100	1590	5	1	4440000	102	176.54	1.17	12	0.81	13.00	1958.00	2490	20230215	-7.83	1995	20221216	15.04	2490	-7.83	20230215	2010	14.18	20230102	2490	-7.83	20230215	1995	15.04	20221216	0.15	N	397880	100	4 억		4937	N	N	0	N	00	N
147	20230901	150908	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	50	2	2.20	79934700	34738	295.47	2270	2365	2270	2955	1595	2275	2301.07	0.11	0	932	2295	2285	2265	2255	2235	2290	2260	4	680	100	1590	5	1	4440000	103	178.85	1.19	12	0.78	13.00	1958.00	2490	20230215	-6.63	1995	20221216	16.54	2490	-6.63	20230215	2010	15.67	20230102	2490	-6.63	20230215	1995	16.54	20221216	0.15	N	397880	100	4 억		4937	N	N	0	N	00	N
148	20230901	140908	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	40	2	1.76	48716915	21330	181.42	2270	2315	2270	2955	1595	2275	2283.96	0.11	0	87	2295	2285	2265	2255	2235	2290	2260	4	680	100	1590	5	1	4440000	103	178.08	1.18	12	0.48	13.00	1958.00	2490	20230215	-7.03	1995	20221216	16.04	2490	-7.03	20230215	2010	15.17	20230102	2490	-7.03	20230215	1995	16.04	20221216	0.15	N	397880	100	4 억		4937	N	N	0	N	00	N
149	20230901	130840	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	40	2	1.76	45245415	19830	168.67	2270	2315	2270	2955	1595	2275	2281.66	0.11	0	87	2295	2285	2265	2255	2235	2290	2260	4	680	100	1590	5	1	4440000	103	178.08	1.18	12	0.45	13.00	1958.00	2490	20230215	-7.03	1995	20221216	16.04	2490	-7.03	20230215	2010	15.17	20230102	2490	-7.03	20230215	1995	16.04	20221216	0.15	N	397880	100	4 억		4937	N	N	0	N	00	N
150	20230901	120852	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	20	2	0.88	41662640	18269	155.39	2270	2295	2270	2955	1595	2275	2280.51	0.11	0	87	2295	2285	2265	2255	2235	2290	2260	4	680	100	1590	5	1	4440000	102	176.54	1.17	12	0.41	13.00	1958.00	2490	20230215	-7.83	1995	20221216	15.04	2490	-7.83	20230215	2010	14.18	20230102	2490	-7.83	20230215	1995	15.04	20221216	0.15	N	397880	100	4 억		4937	N	N	0	N	00	N
151	20230901	110850	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	15	2	0.66	26668190	11695	99.47	2270	2290	2270	2955	1595	2275	2280.31	0.11	0	30	2295	2285	2265	2255	2235	2290	2260	4	680	100	1590	5	1	4440000	102	176.15	1.17	12	0.26	13.00	1958.00	2490	20230215	-8.03	1995	20221216	14.79	2490	-8.03	20230215	2010	13.93	20230102	2490	-8.03	20230215	1995	14.79	20221216	0.15	N	397880	100	4 억		4937	N	N	0	N	00	N
152	20230901	100845	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	19647040	8627	73.38	2270	2280	2270	2955	1595	2275	2277.39	0.11	0	0	2295	2285	2265	2255	2235	2290	2260	4	680	100	1590	5	1	4440000	101	175.38	1.16	12	0.19	13.00	1958.00	2490	20230215	-8.43	1995	20221216	14.29	2490	-8.43	20230215	2010	13.43	20230102	2490	-8.43	20230215	1995	14.29	20221216	0.15	N	397880	100	4 억		4937	N	N	0	N	00	N
153	20230901	090833	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.11	0	0	2295	2285	2265	2255	2235	2290	2260	4	680	100	1590	5	1	4440000	101	175.00	1.16	12	0.00	13.00	1958.00	2490	20230215	-8.63	1995	20221216	14.04	2490	-8.63	20230215	2010	13.18	20230102	2490	-8.63	20230215	1995	14.04	20221216	0.15	N	397880	100	4 억		4937	N	N	0	N	00	N