KissMeData/413600/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	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	5178590	2389	99.13	2165	2175	2155	2785	1505	2145	2167.68	0.10	0	-21	2181	2162	2141	2122	2101	2152	2112	3	640	100	1540	5	1	3430000	75	725.00	1.13	12	0.07	3.00	1922.00	2300	20230607	-5.43	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2300	-5.43	20230607	1995	9.02	20221208	0.00	N	413600	100	3 억		3267	N	N	0	N	00	N
3	20230927	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	5080715	2344	97.26	2165	2175	2155	2785	1505	2145	2167.54	0.10	0	-21	2181	2162	2141	2122	2101	2152	2112	3	640	100	1540	5	1	3430000	75	725.00	1.13	12	0.07	3.00	1922.00	2300	20230607	-5.43	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2300	-5.43	20230607	1995	9.02	20221208	0.00	N	413600	100	3 억		3267	N	N	0	N	00	N
4	20230927	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	71180	33	1.37	2165	2165	2155	2785	1505	2145	2156.97	0.10	0	0	2181	2162	2141	2122	2101	2152	2112	3	640	100	1540	5	1	3430000	74	718.33	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.30	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2300	-6.30	20230607	1995	8.02	20221208	0.00	N	413600	100	3 억		3267	N	N	0	N	00	N
5	20230927	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	23765	11	0.46	2165	2165	2160	2785	1505	2145	2160.45	0.10	0	0	2181	2162	2141	2122	2101	2152	2112	3	640	100	1540	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	0.00	N	413600	100	3 억		3267	N	N	0	N	00	N
6	20230927	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	23765	11	0.46	2165	2165	2160	2785	1505	2145	2160.45	0.10	0	0	2181	2162	2141	2122	2101	2152	2112	3	640	100	1540	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2300	-6.09	20230607	1995	8.27	20221208	0.00	N	413600	100	3 억		3267	N	N	0	N	00	N
7	20230927	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	2165	1	0.04	2165	2165	2165	2785	1505	2145	2165.00	0.10	0	0	2181	2162	2141	2122	2101	2152	2112	3	640	100	1540	5	1	3430000	74	721.67	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.87	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2300	-5.87	20230607	1995	8.52	20221208	0.00	N	413600	100	3 억		3267	N	N	0	N	00	N
8	20230927	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	2165	1	0.04	2165	2165	2165	2785	1505	2145	2165.00	0.10	0	0	2181	2162	2141	2122	2101	2152	2112	3	640	100	1540	5	1	3430000	74	721.67	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.87	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2300	-5.87	20230607	1995	8.52	20221208	0.00	N	413600	100	3 억		3267	N	N	0	N	00	N
9	20230927	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.10	0	0	2181	2162	2141	2122	2101	2152	2112	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	0.00	N	413600	100	3 억		3267	N	N	0	N	00	N
10	20230926	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	5147195	2410	1733.81	2160	2160	2120	2810	1520	2165	2135.77	0.10	0	-77	2188	2176	2158	2146	2128	2182	2152	3	645	100	1550	5	1	3430000	74	715.00	1.12	12	0.07	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
11	20230926	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-35	5	-1.62	4921970	2305	1658.27	2160	2160	2120	2810	1520	2165	2135.34	0.10	0	-2	2188	2176	2158	2146	2128	2182	2152	3	645	100	1550	5	1	3430000	73	710.00	1.11	12	0.07	3.00	1922.00	2300	20230607	-7.39	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	1995	6.77	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
12	20230926	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	3400315	1589	1143.17	2160	2160	2130	2810	1520	2165	2139.91	0.10	0	-1	2188	2176	2158	2146	2128	2182	2152	3	645	100	1550	5	1	3430000	74	718.33	1.12	12	0.05	3.00	1922.00	2300	20230607	-6.30	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2300	-6.30	20230607	1995	8.02	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
13	20230926	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	3400315	1589	1143.17	2160	2160	2130	2810	1520	2165	2139.91	0.10	0	-1	2188	2176	2158	2146	2128	2182	2152	3	645	100	1550	5	1	3430000	74	718.33	1.12	12	0.05	3.00	1922.00	2300	20230607	-6.30	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2300	-6.30	20230607	1995	8.02	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
14	20230926	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	3400315	1589	1143.17	2160	2160	2130	2810	1520	2165	2139.91	0.10	0	-1	2188	2176	2158	2146	2128	2182	2152	3	645	100	1550	5	1	3430000	74	718.33	1.12	12	0.05	3.00	1922.00	2300	20230607	-6.30	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2300	-6.30	20230607	1995	8.02	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
15	20230926	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	241830	112	80.58	2160	2160	2150	2810	1520	2165	2159.20	0.10	0	0	2188	2176	2158	2146	2128	2182	2152	3	645	100	1550	5	1	3430000	74	716.67	1.12	12	0.00	3.00	1922.00	2300	20230607	-6.52	1995	20221208	7.77	2300	-6.52	20230607	2000	7.50	20230104	2300	-6.52	20230607	1995	7.77	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
16	20230926	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.10	0	0	2188	2176	2158	2146	2128	2182	2152	3	645	100	1550	5	1	3430000	74	721.67	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.87	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2300	-5.87	20230607	1995	8.52	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
17	20230926	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.10	0	0	2188	2176	2158	2146	2128	2182	2152	3	645	100	1550	5	1	3430000	74	721.67	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.87	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2300	-5.87	20230607	1995	8.52	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
18	20230925	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	298810	139	2.89	2140	2170	2140	2820	1520	2170	2149.71	0.10	0	0	2203	2186	2158	2141	2113	2195	2150	3	650	100	1560	5	1	3430000	74	721.67	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.87	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2300	-5.87	20230607	1995	8.52	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
19	20230925	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	240355	112	2.33	2140	2170	2140	2820	1520	2170	2146.03	0.10	0	0	2203	2186	2158	2141	2113	2195	2150	3	650	100	1560	5	1	3430000	74	721.67	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.87	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2300	-5.87	20230607	1995	8.52	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
20	20230925	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	107650	50	1.04	2140	2170	2140	2820	1520	2170	2153.00	0.10	0	0	2203	2186	2158	2141	2113	2195	2150	3	650	100	1560	5	1	3430000	74	723.33	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.65	1995	20221208	8.77	2300	-5.65	20230607	2000	8.50	20230104	2300	-5.65	20230607	1995	8.77	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
21	20230925	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	98985	46	0.96	2140	2170	2140	2820	1520	2170	2151.85	0.10	0	0	2203	2186	2158	2141	2113	2195	2150	3	650	100	1560	5	1	3430000	74	721.67	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.87	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2300	-5.87	20230607	1995	8.52	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
22	20230925	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	32185	15	0.31	2140	2170	2140	2820	1520	2170	2145.67	0.10	0	0	2203	2186	2158	2141	2113	2195	2150	3	650	100	1560	5	1	3430000	74	723.33	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.65	1995	20221208	8.77	2300	-5.65	20230607	2000	8.50	20230104	2300	-5.65	20230607	1995	8.77	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
23	20230925	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	30015	14	0.29	2140	2170	2140	2820	1520	2170	2143.93	0.10	0	0	2203	2186	2158	2141	2113	2195	2150	3	650	100	1560	5	1	3430000	74	723.33	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.65	1995	20221208	8.77	2300	-5.65	20230607	2000	8.50	20230104	2300	-5.65	20230607	1995	8.77	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
24	20230925	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	30015	14	0.29	2140	2170	2140	2820	1520	2170	2143.93	0.10	0	0	2203	2186	2158	2141	2113	2195	2150	3	650	100	1560	5	1	3430000	74	723.33	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.65	1995	20221208	8.77	2300	-5.65	20230607	2000	8.50	20230104	2300	-5.65	20230607	1995	8.77	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
25	20230925	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.10	0	0	2203	2186	2158	2141	2113	2195	2150	3	650	100	1560	5	1	3430000	74	723.33	1.13	12	0.00	3.00	1922.00	2300	20230607	-5.65	1995	20221208	8.77	2300	-5.65	20230607	2000	8.50	20230104	2300	-5.65	20230607	1995	8.77	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
26	20230922	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	10400905	4805	61.28	2130	2175	2130	2800	1510	2155	2164.60	0.10	0	0	2168	2161	2148	2141	2128	2165	2145	3	645	100	1550	5	1	3430000	74	723.33	1.13	12	0.14	3.00	1922.00	2345	20220923	-7.46	1995	20221208	8.77	2300	-5.65	20230607	2000	8.50	20230104	2345	-7.46	20220923	1995	8.77	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
27	20230922	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	10335805	4775	60.90	2130	2175	2130	2800	1510	2155	2164.57	0.10	0	0	2168	2161	2148	2141	2128	2165	2145	3	645	100	1550	5	1	3430000	74	723.33	1.13	12	0.14	3.00	1922.00	2345	20220923	-7.46	1995	20221208	8.77	2300	-5.65	20230607	2000	8.50	20230104	2345	-7.46	20220923	1995	8.77	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
28	20230922	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	5470720	2533	32.30	2130	2175	2130	2800	1510	2155	2159.78	0.10	0	0	2168	2161	2148	2141	2128	2165	2145	3	645	100	1550	5	1	3430000	74	723.33	1.13	12	0.07	3.00	1922.00	2345	20220923	-7.46	1995	20221208	8.77	2300	-5.65	20230607	2000	8.50	20230104	2345	-7.46	20220923	1995	8.77	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
29	20230922	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	5470720	2533	32.30	2130	2175	2130	2800	1510	2155	2159.78	0.10	0	0	2168	2161	2148	2141	2128	2165	2145	3	645	100	1550	5	1	3430000	74	723.33	1.13	12	0.07	3.00	1922.00	2345	20220923	-7.46	1995	20221208	8.77	2300	-5.65	20230607	2000	8.50	20230104	2345	-7.46	20220923	1995	8.77	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
30	20230922	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	4997775	2314	29.51	2130	2175	2130	2800	1510	2155	2159.80	0.10	0	0	2168	2161	2148	2141	2128	2165	2145	3	645	100	1550	5	1	3430000	75	725.00	1.13	12	0.07	3.00	1922.00	2345	20220923	-7.25	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2345	-7.25	20220923	1995	9.02	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
31	20230922	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	4997775	2314	29.51	2130	2175	2130	2800	1510	2155	2159.80	0.10	0	0	2168	2161	2148	2141	2128	2165	2145	3	645	100	1550	5	1	3430000	75	725.00	1.13	12	0.07	3.00	1922.00	2345	20220923	-7.25	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2345	-7.25	20220923	1995	9.02	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
32	20230922	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	57840	27	0.34	2130	2160	2130	2800	1510	2155	2142.22	0.10	0	0	2168	2161	2148	2141	2128	2165	2145	3	645	100	1550	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2345	20220923	-7.89	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2345	-7.89	20220923	1995	8.27	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
33	20230922	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	27720	13	0.17	2130	2160	2130	2800	1510	2155	2132.31	0.10	0	0	2168	2161	2148	2141	2128	2165	2145	3	645	100	1550	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2345	20220923	-7.89	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2345	-7.89	20220923	1995	8.27	20221208	0.00	N	413600	100	3 억		3344	N	N	0	N	00	N
34	20230921	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	16849265	7841	108.44	2145	2155	2135	2785	1505	2145	2148.87	0.09	0	93	2175	2160	2140	2125	2105	2162	2127	3	640	100	1540	5	1	3430000	74	718.33	1.12	12	0.23	3.00	1922.00	2345	20220923	-8.10	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2345	-8.10	20220923	1995	8.02	20221208	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
35	20230921	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	15026135	6995	96.74	2145	2155	2135	2785	1505	2145	2148.13	0.09	0	93	2175	2160	2140	2125	2105	2162	2127	3	640	100	1540	5	1	3430000	74	718.33	1.12	12	0.20	3.00	1922.00	2345	20220923	-8.10	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2345	-8.10	20220923	1995	8.02	20221208	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
36	20230921	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	11642975	5420	74.96	2145	2155	2140	2785	1505	2145	2148.15	0.09	0	86	2175	2160	2140	2125	2105	2162	2127	3	640	100	1540	5	1	3430000	74	716.67	1.12	12	0.16	3.00	1922.00	2345	20220923	-8.32	1995	20221208	7.77	2300	-6.52	20230607	2000	7.50	20230104	2345	-8.32	20220923	1995	7.77	20221208	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
37	20230921	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	10447525	4864	67.27	2145	2155	2140	2785	1505	2145	2147.93	0.09	0	50	2175	2160	2140	2125	2105	2162	2127	3	640	100	1540	5	1	3430000	74	718.33	1.12	12	0.14	3.00	1922.00	2345	20220923	-8.10	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2345	-8.10	20220923	1995	8.02	20221208	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
38	20230921	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	6040955	2819	38.98	2145	2155	2140	2785	1505	2145	2142.94	0.09	0	46	2175	2160	2140	2125	2105	2162	2127	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.08	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
39	20230921	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	6038810	2818	38.97	2145	2155	2140	2785	1505	2145	2142.94	0.09	0	46	2175	2160	2140	2125	2105	2162	2127	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.08	3.00	1922.00	2345	20220923	-8.74	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2345	-8.74	20220923	1995	7.27	20221208	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
40	20230921	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	1739505	809	11.19	2145	2155	2145	2785	1505	2145	2150.19	0.09	0	42	2175	2160	2140	2125	2105	2162	2127	3	640	100	1540	5	1	3430000	74	716.67	1.12	12	0.02	3.00	1922.00	2345	20220923	-8.32	1995	20221208	7.77	2300	-6.52	20230607	2000	7.50	20230104	2345	-8.32	20220923	1995	7.77	20221208	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
41	20230921	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	214500	100	1.38	2145	2145	2145	2785	1505	2145	2145.00	0.09	0	0	2175	2160	2140	2125	2105	2162	2127	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.00	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
42	20230920	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	15507310	7231	1005.70	2145	2155	2120	2785	1505	2145	2144.56	0.09	0	1	2181	2162	2141	2122	2101	2152	2112	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.21	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3250	N	N	0	N	00	N
43	20230920	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	15481570	7219	1004.03	2145	2155	2120	2785	1505	2145	2144.56	0.09	0	1	2181	2162	2141	2122	2101	2152	2112	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.21	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3250	N	N	0	N	00	N
44	20230920	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	15481570	7219	1004.03	2145	2155	2120	2785	1505	2145	2144.56	0.09	0	1	2181	2162	2141	2122	2101	2152	2112	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.21	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3250	N	N	0	N	00	N
45	20230920	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	9081535	4236	589.15	2145	2155	2120	2785	1505	2145	2143.89	0.09	0	1	2181	2162	2141	2122	2101	2152	2112	3	640	100	1540	5	1	3430000	74	716.67	1.12	12	0.12	3.00	1922.00	2345	20220923	-8.32	1995	20221208	7.77	2300	-6.52	20230607	2000	7.50	20230104	2345	-8.32	20220923	1995	7.77	20221208	0.00	N	413600	100	3 억		3250	N	N	0	N	00	N
46	20230920	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	8402135	3920	545.20	2145	2155	2120	2785	1505	2145	2143.40	0.09	0	0	2181	2162	2141	2122	2101	2152	2112	3	640	100	1540	5	1	3430000	74	718.33	1.12	12	0.11	3.00	1922.00	2345	20220923	-8.10	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2345	-8.10	20220923	1995	8.02	20221208	0.00	N	413600	100	3 억		3250	N	N	0	N	00	N
47	20230920	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	976135	458	63.70	2145	2145	2120	2785	1505	2145	2131.30	0.09	0	0	2181	2162	2141	2122	2101	2152	2112	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.01	3.00	1922.00	2345	20220923	-8.74	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2345	-8.74	20220923	1995	7.27	20221208	0.00	N	413600	100	3 억		3250	N	N	0	N	00	N
48	20230920	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	436855	206	28.65	2145	2145	2120	2785	1505	2145	2120.66	0.09	0	0	2181	2162	2141	2122	2101	2152	2112	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.01	3.00	1922.00	2345	20220923	-8.74	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2345	-8.74	20220923	1995	7.27	20221208	0.00	N	413600	100	3 억		3250	N	N	0	N	00	N
49	20230920	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	6435	3	0.42	2145	2145	2145	2785	1505	2145	2145.00	0.09	0	0	2181	2162	2141	2122	2101	2152	2112	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.00	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3250	N	N	0	N	00	N
50	20230919	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	1529790	719	60.42	2160	2160	2120	2785	1505	2145	2127.66	0.09	0	31	2165	2155	2140	2130	2115	2160	2135	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.02	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3240	N	N	0	N	00	N
51	20230919	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	972900	458	38.49	2160	2160	2120	2785	1505	2145	2124.24	0.09	0	21	2165	2155	2140	2130	2115	2160	2135	3	640	100	1540	5	1	3430000	73	708.33	1.11	12	0.01	3.00	1922.00	2345	20220923	-9.38	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2345	-9.38	20220923	1995	6.52	20221208	0.00	N	413600	100	3 억		3240	N	N	0	N	00	N
52	20230919	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	919805	433	36.39	2160	2160	2120	2785	1505	2145	2124.26	0.09	0	36	2165	2155	2140	2130	2115	2160	2135	3	640	100	1540	5	1	3430000	73	706.67	1.10	12	0.01	3.00	1922.00	2345	20220923	-9.59	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2345	-9.59	20220923	1995	6.27	20221208	0.00	N	413600	100	3 억		3240	N	N	0	N	00	N
53	20230919	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	193750	91	7.65	2160	2160	2120	2785	1505	2145	2129.12	0.09	0	-79	2165	2155	2140	2130	2115	2160	2135	3	640	100	1540	5	1	3430000	73	708.33	1.11	12	0.00	3.00	1922.00	2345	20220923	-9.38	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2345	-9.38	20220923	1995	6.52	20221208	0.00	N	413600	100	3 억		3240	N	N	0	N	00	N
54	20230919	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	121475	57	4.79	2160	2160	2120	2785	1505	2145	2131.14	0.09	0	-46	2165	2155	2140	2130	2115	2160	2135	3	640	100	1540	5	1	3430000	73	708.33	1.11	12	0.00	3.00	1922.00	2345	20220923	-9.38	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2345	-9.38	20220923	1995	6.52	20221208	0.00	N	413600	100	3 억		3240	N	N	0	N	00	N
55	20230919	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	51115	24	2.02	2160	2160	2120	2785	1505	2145	2129.79	0.09	0	-22	2165	2155	2140	2130	2115	2160	2135	3	640	100	1540	5	1	3430000	73	708.33	1.11	12	0.00	3.00	1922.00	2345	20220923	-9.38	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2345	-9.38	20220923	1995	6.52	20221208	0.00	N	413600	100	3 억		3240	N	N	0	N	00	N
56	20230919	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	2160	1	0.08	2160	2160	2160	2785	1505	2145	2160.00	0.09	0	0	2165	2155	2140	2130	2115	2160	2135	3	640	100	1540	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2345	20220923	-7.89	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2345	-7.89	20220923	1995	8.27	20221208	0.00	N	413600	100	3 억		3240	N	N	0	N	00	N
57	20230919	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.09	0	0	2165	2155	2140	2130	2115	2160	2135	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.00	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3240	N	N	0	N	00	N
58	20230918	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	2529450	1190	369.57	2140	2150	2125	2780	1500	2140	2125.59	0.09	0	-16	2173	2156	2148	2131	2123	2152	2127	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.03	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3256	N	N	0	N	00	N
59	20230918	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2497275	1175	364.91	2140	2150	2125	2780	1500	2140	2125.34	0.09	0	-16	2173	2156	2148	2131	2123	2152	2127	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.03	3.00	1922.00	2345	20220923	-8.74	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2345	-8.74	20220923	1995	7.27	20221208	0.00	N	413600	100	3 억		3256	N	N	0	N	00	N
60	20230918	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	2495135	1174	364.60	2140	2150	2125	2780	1500	2140	2125.33	0.09	0	-16	2173	2156	2148	2131	2123	2152	2127	3	640	100	1540	5	1	3430000	73	710.00	1.11	12	0.03	3.00	1922.00	2345	20220923	-9.17	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2345	-9.17	20220923	1995	6.77	20221208	0.00	N	413600	100	3 억		3256	N	N	0	N	00	N
61	20230918	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	1349565	635	197.20	2140	2150	2125	2780	1500	2140	2125.30	0.09	0	0	2173	2156	2148	2131	2123	2152	2127	3	640	100	1540	5	1	3430000	73	710.00	1.11	12	0.02	3.00	1922.00	2345	20220923	-9.17	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2345	-9.17	20220923	1995	6.77	20221208	0.00	N	413600	100	3 억		3256	N	N	0	N	00	N
62	20230918	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	87295	41	12.73	2140	2150	2125	2780	1500	2140	2129.15	0.09	0	0	2173	2156	2148	2131	2123	2152	2127	3	640	100	1540	5	1	3430000	73	708.33	1.11	12	0.00	3.00	1922.00	2345	20220923	-9.38	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2345	-9.38	20220923	1995	6.52	20221208	0.00	N	413600	100	3 억		3256	N	N	0	N	00	N
63	20230918	111031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	40545	19	5.90	2140	2150	2125	2780	1500	2140	2133.95	0.09	0	0	2173	2156	2148	2131	2123	2152	2127	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.00	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3256	N	N	0	N	00	N
64	20230918	101025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	31965	15	4.66	2140	2150	2125	2780	1500	2140	2131.00	0.09	0	0	2173	2156	2148	2131	2123	2152	2127	3	640	100	1540	5	1	3430000	73	710.00	1.11	12	0.00	3.00	1922.00	2345	20220923	-9.17	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2345	-9.17	20220923	1995	6.77	20221208	0.00	N	413600	100	3 억		3256	N	N	0	N	00	N
65	20230918	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.09	0	0	2173	2156	2148	2131	2123	2152	2127	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.00	3.00	1922.00	2345	20220923	-8.74	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2345	-8.74	20220923	1995	7.27	20221208	0.00	N	413600	100	3 억		3256	N	N	0	N	00	N
66	20230915	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	479960	224	29.83	2160	2165	2140	2805	1515	2160	2142.68	0.10	0	-3	2196	2177	2161	2142	2126	2170	2135	3	645	100	1550	5	1	3430000	73	713.33	1.11	12	0.01	3.00	1922.00	2345	20220923	-8.74	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2345	-8.74	20220923	1995	7.27	20221208	0.00	N	413600	100	3 억		3259	N	N	0	N	00	N
67	20230915	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	158895	74	9.85	2160	2165	2140	2805	1515	2160	2147.23	0.10	0	-3	2196	2177	2161	2142	2126	2170	2135	3	645	100	1550	5	1	3430000	74	718.33	1.12	12	0.00	3.00	1922.00	2345	20220923	-8.10	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2345	-8.10	20220923	1995	8.02	20221208	0.00	N	413600	100	3 억		3259	N	N	0	N	00	N
68	20230915	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	75400	35	4.66	2160	2165	2140	2805	1515	2160	2154.29	0.10	0	-1	2196	2177	2161	2142	2126	2170	2135	3	645	100	1550	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2345	20220923	-7.89	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2345	-7.89	20220923	1995	8.27	20221208	0.00	N	413600	100	3 억		3259	N	N	0	N	00	N
69	20230915	131028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	75400	35	4.66	2160	2165	2140	2805	1515	2160	2154.29	0.10	0	-1	2196	2177	2161	2142	2126	2170	2135	3	645	100	1550	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2345	20220923	-7.89	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2345	-7.89	20220923	1995	8.27	20221208	0.00	N	413600	100	3 억		3259	N	N	0	N	00	N
70	20230915	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	75400	35	4.66	2160	2165	2140	2805	1515	2160	2154.29	0.10	0	-1	2196	2177	2161	2142	2126	2170	2135	3	645	100	1550	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2345	20220923	-7.89	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2345	-7.89	20220923	1995	8.27	20221208	0.00	N	413600	100	3 억		3259	N	N	0	N	00	N
71	20230915	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	73240	34	4.53	2160	2165	2140	2805	1515	2160	2154.12	0.10	0	-1	2196	2177	2161	2142	2126	2170	2135	3	645	100	1550	5	1	3430000	74	718.33	1.12	12	0.00	3.00	1922.00	2345	20220923	-8.10	1995	20221208	8.02	2300	-6.30	20230607	2000	7.75	20230104	2345	-8.10	20220923	1995	8.02	20221208	0.00	N	413600	100	3 억		3259	N	N	0	N	00	N
72	20230915	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	6485	3	0.40	2160	2165	2160	2805	1515	2160	2161.67	0.10	0	0	2196	2177	2161	2142	2126	2170	2135	3	645	100	1550	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2345	20220923	-7.89	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2345	-7.89	20220923	1995	8.27	20221208	0.00	N	413600	100	3 억		3259	N	N	0	N	00	N
73	20230915	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.10	0	0	2196	2177	2161	2142	2126	2170	2135	3	645	100	1550	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2345	20220923	-7.89	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2345	-7.89	20220923	1995	8.27	20221208	0.00	N	413600	100	3 억		3259	N	N	0	N	00	N
74	20230914	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	1628520	751	54.66	2180	2180	2145	2810	1520	2165	2168.47	0.10	0	-1	2198	2181	2163	2146	2128	2172	2137	3	645	100	1550	5	1	3430000	74	720.00	1.12	12	0.02	3.00	1922.00	2345	20220923	-7.89	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2345	-7.89	20220923	1995	8.27	20221208	0.00	N	413600	100	3 억		3260	N	N	0	N	00	N
75	20230914	151007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1484020	684	49.78	2180	2180	2145	2810	1520	2165	2169.62	0.10	0	1	2198	2181	2163	2146	2128	2172	2137	3	645	100	1550	5	1	3430000	74	721.67	1.13	12	0.02	3.00	1922.00	2345	20220923	-7.68	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2345	-7.68	20220923	1995	8.52	20221208	0.00	N	413600	100	3 억		3260	N	N	0	N	00	N
76	20230914	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1484020	684	49.78	2180	2180	2145	2810	1520	2165	2169.62	0.10	0	1	2198	2181	2163	2146	2128	2172	2137	3	645	100	1550	5	1	3430000	74	721.67	1.13	12	0.02	3.00	1922.00	2345	20220923	-7.68	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2345	-7.68	20220923	1995	8.52	20221208	0.00	N	413600	100	3 억		3260	N	N	0	N	00	N
77	20230914	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1484020	684	49.78	2180	2180	2145	2810	1520	2165	2169.62	0.10	0	1	2198	2181	2163	2146	2128	2172	2137	3	645	100	1550	5	1	3430000	74	721.67	1.13	12	0.02	3.00	1922.00	2345	20220923	-7.68	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2345	-7.68	20220923	1995	8.52	20221208	0.00	N	413600	100	3 억		3260	N	N	0	N	00	N
78	20230914	121021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1484020	684	49.78	2180	2180	2145	2810	1520	2165	2169.62	0.10	0	1	2198	2181	2163	2146	2128	2172	2137	3	645	100	1550	5	1	3430000	74	721.67	1.13	12	0.02	3.00	1922.00	2345	20220923	-7.68	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2345	-7.68	20220923	1995	8.52	20221208	0.00	N	413600	100	3 억		3260	N	N	0	N	00	N
79	20230914	111014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	1481855	683	49.71	2180	2180	2145	2810	1520	2165	2169.63	0.10	0	1	2198	2181	2163	2146	2128	2172	2137	3	645	100	1550	5	1	3430000	74	715.00	1.12	12	0.02	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3260	N	N	0	N	00	N
80	20230914	101008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1460405	673	48.98	2180	2180	2165	2810	1520	2165	2169.99	0.10	0	1	2198	2181	2163	2146	2128	2172	2137	3	645	100	1550	5	1	3430000	74	721.67	1.13	12	0.02	3.00	1922.00	2345	20220923	-7.68	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2345	-7.68	20220923	1995	8.52	20221208	0.00	N	413600	100	3 억		3260	N	N	0	N	00	N
81	20230914	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	2180	1	0.07	2180	2180	2180	2810	1520	2165	2180.00	0.10	0	0	2198	2181	2163	2146	2128	2172	2137	3	645	100	1550	5	1	3430000	75	726.67	1.13	12	0.00	3.00	1922.00	2345	20220923	-7.04	1995	20221208	9.27	2300	-5.22	20230607	2000	9.00	20230104	2345	-7.04	20220923	1995	9.27	20221208	0.00	N	413600	100	3 억		3260	N	N	0	N	00	N
82	20230913	161031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	2971835	1374	21.19	2180	2180	2145	2830	1530	2180	2162.91	0.09	0	8	2230	2205	2170	2145	2110	2217	2157	3	650	100	1560	5	1	3430000	74	721.67	1.13	12	0.04	3.00	1922.00	2345	20220923	-7.68	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2345	-7.68	20220923	1995	8.52	20221208	0.00	N	413600	100	3 억		3252	N	N	0	N	00	N
83	20230913	151022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	2865750	1325	20.43	2180	2180	2145	2830	1530	2180	2162.83	0.09	0	8	2230	2205	2170	2145	2110	2217	2157	3	650	100	1560	5	1	3430000	74	723.33	1.13	12	0.04	3.00	1922.00	2345	20220923	-7.46	1995	20221208	8.77	2300	-5.65	20230607	2000	8.50	20230104	2345	-7.46	20220923	1995	8.77	20221208	0.00	N	413600	100	3 억		3252	N	N	0	N	00	N
84	20230913	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	2865750	1325	20.43	2180	2180	2145	2830	1530	2180	2162.83	0.09	0	8	2230	2205	2170	2145	2110	2217	2157	3	650	100	1560	5	1	3430000	74	723.33	1.13	12	0.04	3.00	1922.00	2345	20220923	-7.46	1995	20221208	8.77	2300	-5.65	20230607	2000	8.50	20230104	2345	-7.46	20220923	1995	8.77	20221208	0.00	N	413600	100	3 억		3252	N	N	0	N	00	N
85	20230913	131001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	2865750	1325	20.43	2180	2180	2145	2830	1530	2180	2162.83	0.09	0	8	2230	2205	2170	2145	2110	2217	2157	3	650	100	1560	5	1	3430000	74	723.33	1.13	12	0.04	3.00	1922.00	2345	20220923	-7.46	1995	20221208	8.77	2300	-5.65	20230607	2000	8.50	20230104	2345	-7.46	20220923	1995	8.77	20221208	0.00	N	413600	100	3 억		3252	N	N	0	N	00	N
86	20230913	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	2861410	1323	20.40	2180	2180	2145	2830	1530	2180	2162.82	0.09	0	8	2230	2205	2170	2145	2110	2217	2157	3	650	100	1560	5	1	3430000	74	721.67	1.13	12	0.04	3.00	1922.00	2345	20220923	-7.68	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2345	-7.68	20220923	1995	8.52	20221208	0.00	N	413600	100	3 억		3252	N	N	0	N	00	N
87	20230913	111026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	1590565	732	11.29	2180	2180	2150	2830	1530	2180	2172.90	0.09	0	8	2230	2205	2170	2145	2110	2217	2157	3	650	100	1560	5	1	3430000	75	725.00	1.13	12	0.02	3.00	1922.00	2345	20220923	-7.25	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2345	-7.25	20220923	1995	9.02	20221208	0.00	N	413600	100	3 억		3252	N	N	0	N	00	N
88	20230913	101011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1584060	729	11.24	2180	2180	2150	2830	1530	2180	2172.92	0.09	0	8	2230	2205	2170	2145	2110	2217	2157	3	650	100	1560	5	1	3430000	75	726.67	1.13	12	0.02	3.00	1922.00	2345	20220923	-7.04	1995	20221208	9.27	2300	-5.22	20230607	2000	9.00	20230104	2345	-7.04	20220923	1995	9.27	20221208	0.00	N	413600	100	3 억		3252	N	N	0	N	00	N
89	20230913	091004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1090000	500	7.71	2180	2180	2180	2830	1530	2180	2180.00	0.09	0	0	2230	2205	2170	2145	2110	2217	2157	3	650	100	1560	5	1	3430000	75	726.67	1.13	12	0.01	3.00	1922.00	2345	20220923	-7.04	1995	20221208	9.27	2300	-5.22	20230607	2000	9.00	20230104	2345	-7.04	20220923	1995	9.27	20221208	0.00	N	413600	100	3 억		3252	N	N	0	N	00	N
90	20230912	161001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	40	2	1.87	14037950	6484	426.02	2135	2195	2135	2780	1500	2140	2165.01	0.10	0	131	2153	2146	2138	2131	2123	2142	2127	3	640	100	1540	5	1	3430000	75	726.67	1.13	12	0.19	3.00	1922.00	2345	20220923	-7.04	1995	20221208	9.27	2300	-5.22	20230607	2000	9.00	20230104	2345	-7.04	20220923	1995	9.27	20221208	0.00	N	413600	100	3 억		3282	N	N	0	N	00	N
91	20230912	151011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	25	2	1.17	8535630	3953	259.72	2135	2195	2135	2780	1500	2140	2159.28	0.10	0	132	2153	2146	2138	2131	2123	2142	2127	3	640	100	1540	5	1	3430000	74	721.67	1.13	12	0.12	3.00	1922.00	2345	20220923	-7.68	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2345	-7.68	20220923	1995	8.52	20221208	0.00	N	413600	100	3 억		3282	N	N	0	N	00	N
92	20230912	141008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	25	2	1.17	8423055	3901	256.31	2135	2195	2135	2780	1500	2140	2159.20	0.10	0	133	2153	2146	2138	2131	2123	2142	2127	3	640	100	1540	5	1	3430000	74	721.67	1.13	12	0.11	3.00	1922.00	2345	20220923	-7.68	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2345	-7.68	20220923	1995	8.52	20221208	0.00	N	413600	100	3 억		3282	N	N	0	N	00	N
93	20230912	130955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	25	2	1.17	8423055	3901	256.31	2135	2195	2135	2780	1500	2140	2159.20	0.10	0	133	2153	2146	2138	2131	2123	2142	2127	3	640	100	1540	5	1	3430000	74	721.67	1.13	12	0.11	3.00	1922.00	2345	20220923	-7.68	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2345	-7.68	20220923	1995	8.52	20221208	0.00	N	413600	100	3 억		3282	N	N	0	N	00	N
94	20230912	120956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	30	2	1.40	7966240	3690	242.44	2135	2195	2135	2780	1500	2140	2158.87	0.10	0	133	2153	2146	2138	2131	2123	2142	2127	3	640	100	1540	5	1	3430000	74	723.33	1.13	12	0.11	3.00	1922.00	2345	20220923	-7.46	1995	20221208	8.77	2300	-5.65	20230607	2000	8.50	20230104	2345	-7.46	20220923	1995	8.77	20221208	0.00	N	413600	100	3 억		3282	N	N	0	N	00	N
95	20230912	111004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	25	2	1.17	7964070	3689	242.38	2135	2195	2135	2780	1500	2140	2158.87	0.10	0	133	2153	2146	2138	2131	2123	2142	2127	3	640	100	1540	5	1	3430000	74	721.67	1.13	12	0.11	3.00	1922.00	2345	20220923	-7.68	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2345	-7.68	20220923	1995	8.52	20221208	0.00	N	413600	100	3 억		3282	N	N	0	N	00	N
96	20230912	100952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	600525	281	18.46	2135	2145	2135	2780	1500	2140	2137.10	0.10	0	145	2153	2146	2138	2131	2123	2142	2127	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.01	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3282	N	N	0	N	00	N
97	20230912	091015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.10	0	0	2153	2146	2138	2131	2123	2142	2127	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.00	3.00	1922.00	2345	20220923	-8.74	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2345	-8.74	20220923	1995	7.27	20221208	0.00	N	413600	100	3 억		3282	N	N	0	N	00	N
98	20230911	160955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	3254380	1522	39.91	2145	2145	2130	2785	1505	2145	2138.23	0.10	0	524	2168	2156	2133	2121	2098	2162	2127	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.04	3.00	1922.00	2345	20220923	-8.74	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2345	-8.74	20220923	1995	7.27	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
99	20230911	150956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	3220140	1506	39.49	2145	2145	2130	2785	1505	2145	2138.21	0.10	0	524	2168	2156	2133	2121	2098	2162	2127	3	640	100	1540	5	1	3430000	73	713.33	1.11	12	0.04	3.00	1922.00	2345	20220923	-8.74	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2345	-8.74	20220923	1995	7.27	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
100	20230911	141007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	1957955	915	23.99	2145	2145	2130	2785	1505	2145	2139.84	0.10	0	13	2168	2156	2133	2121	2098	2162	2127	3	640	100	1540	5	1	3430000	73	710.00	1.11	12	0.03	3.00	1922.00	2345	20220923	-9.17	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2345	-9.17	20220923	1995	6.77	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
101	20230911	130939	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	1957955	915	23.99	2145	2145	2130	2785	1505	2145	2139.84	0.10	0	13	2168	2156	2133	2121	2098	2162	2127	3	640	100	1540	5	1	3430000	73	710.00	1.11	12	0.03	3.00	1922.00	2345	20220923	-9.17	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2345	-9.17	20220923	1995	6.77	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
102	20230911	120956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	27885	13	0.34	2145	2145	2145	2785	1505	2145	2145.00	0.10	0	0	2168	2156	2133	2121	2098	2162	2127	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.00	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
103	20230911	110938	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	27885	13	0.34	2145	2145	2145	2785	1505	2145	2145.00	0.10	0	0	2168	2156	2133	2121	2098	2162	2127	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.00	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
104	20230911	100939	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2145	1	0.03	2145	2145	2145	2785	1505	2145	2145.00	0.10	0	0	2168	2156	2133	2121	2098	2162	2127	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.00	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
105	20230911	090937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.10	0	0	2168	2156	2133	2121	2098	2162	2127	3	640	100	1540	5	1	3430000	74	715.00	1.12	12	0.00	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
106	20230908	161001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	35	2	1.66	8142510	3814	69.52	2110	2145	2110	2740	1480	2110	2134.90	0.10	0	0	2136	2122	2116	2102	2096	2120	2100	3	630	100	1510	5	1	3430000	74	715.00	1.12	12	0.11	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
107	20230908	151002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	35	2	1.66	5759415	2703	49.27	2110	2145	2110	2740	1480	2110	2130.75	0.10	0	0	2136	2122	2116	2102	2096	2120	2100	3	630	100	1510	5	1	3430000	74	715.00	1.12	12	0.08	3.00	1922.00	2345	20220923	-8.53	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2345	-8.53	20220923	1995	7.52	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
108	20230908	140951	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	1489505	703	12.81	2110	2125	2110	2740	1480	2110	2118.78	0.10	0	0	2136	2122	2116	2102	2096	2120	2100	3	630	100	1510	5	1	3430000	73	708.33	1.11	12	0.02	3.00	1922.00	2345	20220923	-9.38	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2345	-9.38	20220923	1995	6.52	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
109	20230908	131000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	1064505	503	9.17	2110	2125	2110	2740	1480	2110	2116.31	0.10	0	0	2136	2122	2116	2102	2096	2120	2100	3	630	100	1510	5	1	3430000	73	708.33	1.11	12	0.01	3.00	1922.00	2345	20220923	-9.38	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2345	-9.38	20220923	1995	6.52	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
110	20230908	121013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	818580	387	7.05	2110	2120	2110	2740	1480	2110	2115.19	0.10	0	0	2136	2122	2116	2102	2096	2120	2100	3	630	100	1510	5	1	3430000	72	703.33	1.10	12	0.01	3.00	1922.00	2345	20220923	-10.02	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2345	-10.02	20220923	1995	5.76	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
111	20230908	111006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	700420	331	6.03	2110	2120	2110	2740	1480	2110	2116.07	0.10	0	0	2136	2122	2116	2102	2096	2120	2100	3	630	100	1510	5	1	3430000	73	706.67	1.10	12	0.01	3.00	1922.00	2345	20220923	-9.59	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2345	-9.59	20220923	1995	6.27	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
112	20230908	100959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	700420	331	6.03	2110	2120	2110	2740	1480	2110	2116.07	0.10	0	0	2136	2122	2116	2102	2096	2120	2100	3	630	100	1510	5	1	3430000	73	706.67	1.10	12	0.01	3.00	1922.00	2345	20220923	-9.59	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2345	-9.59	20220923	1995	6.27	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
113	20230908	091007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.10	0	0	2136	2122	2116	2102	2096	2120	2100	3	630	100	1510	5	1	3430000	72	703.33	1.10	12	0.00	3.00	1922.00	2345	20220923	-10.02	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2345	-10.02	20220923	1995	5.76	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
114	20230907	160947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	11602220	5486	269.05	2130	2130	2110	2765	1495	2130	2114.88	0.10	0	490	2136	2132	2131	2127	2126	2132	2127	3	635	100	1530	5	1	3430000	72	703.33	1.10	12	0.16	3.00	1922.00	2345	20220923	-10.02	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2345	-10.02	20220923	1995	5.76	20221208	0.00	N	413600	100	3 억		3279	N	N	0	N	00	N
115	20230907	150953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	8059530	3807	186.71	2130	2130	2110	2765	1495	2130	2117.03	0.10	0	490	2136	2132	2131	2127	2126	2132	2127	3	635	100	1530	5	1	3430000	73	708.33	1.11	12	0.11	3.00	1922.00	2345	20220923	-9.38	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2345	-9.38	20220923	1995	6.52	20221208	0.00	N	413600	100	3 억		3279	N	N	0	N	00	N
116	20230907	140952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	5445210	2568	125.94	2130	2130	2110	2765	1495	2130	2120.41	0.10	0	490	2136	2132	2131	2127	2126	2132	2127	3	635	100	1530	5	1	3430000	72	703.33	1.10	12	0.07	3.00	1922.00	2345	20220923	-10.02	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2345	-10.02	20220923	1995	5.76	20221208	0.00	N	413600	100	3 억		3279	N	N	0	N	00	N
117	20230907	130946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	5122350	2415	118.44	2130	2130	2110	2765	1495	2130	2121.06	0.10	0	490	2136	2132	2131	2127	2126	2132	2127	3	635	100	1530	5	1	3430000	73	710.00	1.11	12	0.07	3.00	1922.00	2345	20220923	-9.17	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2345	-9.17	20220923	1995	6.77	20221208	0.00	N	413600	100	3 억		3279	N	N	0	N	00	N
118	20230907	121002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	5013720	2364	115.94	2130	2130	2110	2765	1495	2130	2120.86	0.10	0	490	2136	2132	2131	2127	2126	2132	2127	3	635	100	1530	5	1	3430000	72	703.33	1.10	12	0.07	3.00	1922.00	2345	20220923	-10.02	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2345	-10.02	20220923	1995	5.76	20221208	0.00	N	413600	100	3 억		3279	N	N	0	N	00	N
119	20230907	110950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1241040	583	28.59	2130	2130	2120	2765	1495	2130	2128.71	0.10	0	-10	2136	2132	2131	2127	2126	2132	2127	3	635	100	1530	5	1	3430000	73	710.00	1.11	12	0.02	3.00	1922.00	2345	20220923	-9.17	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2345	-9.17	20220923	1995	6.77	20221208	0.00	N	413600	100	3 억		3279	N	N	0	N	00	N
120	20230907	100950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2130	1	0.05	2130	2130	2130	2765	1495	2130	2130.00	0.10	0	0	2136	2132	2131	2127	2126	2132	2127	3	635	100	1530	5	1	3430000	73	710.00	1.11	12	0.00	3.00	1922.00	2345	20220923	-9.17	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2345	-9.17	20220923	1995	6.77	20221208	0.00	N	413600	100	3 억		3279	N	N	0	N	00	N
121	20230907	091005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.10	0	0	2136	2132	2131	2127	2126	2132	2127	3	635	100	1530	5	1	3430000	73	710.00	1.11	12	0.00	3.00	1922.00	2345	20220923	-9.17	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2345	-9.17	20220923	1995	6.77	20221208	0.00	N	413600	100	3 억		3279	N	N	0	N	00	N
122	20230906	160950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	4353005	2039	39.58	2135	2135	2130	2775	1495	2135	2134.87	0.10	0	19	2155	2145	2125	2115	2095	2150	2120	3	640	100	1530	5	1	3430000	73	710.00	1.11	12	0.06	3.00	1922.00	2345	20220923	-9.17	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2345	-9.17	20220923	1995	6.77	20221208	0.00	N	413600	100	3 억		3260	N	N	0	N	00	N
123	20230906	150954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4282715	2006	38.94	2135	2135	2130	2775	1495	2135	2134.95	0.10	0	19	2155	2145	2125	2115	2095	2150	2120	3	640	100	1530	5	1	3430000	73	711.67	1.11	12	0.06	3.00	1922.00	2345	20220923	-8.96	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2345	-8.96	20220923	1995	7.02	20221208	0.00	N	413600	100	3 억		3260	N	N	0	N	00	N
124	20230906	140955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4282715	2006	38.94	2135	2135	2130	2775	1495	2135	2134.95	0.10	0	19	2155	2145	2125	2115	2095	2150	2120	3	640	100	1530	5	1	3430000	73	711.67	1.11	12	0.06	3.00	1922.00	2345	20220923	-8.96	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2345	-8.96	20220923	1995	7.02	20221208	0.00	N	413600	100	3 억		3260	N	N	0	N	00	N
125	20230906	130942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4282715	2006	38.94	2135	2135	2130	2775	1495	2135	2134.95	0.10	0	19	2155	2145	2125	2115	2095	2150	2120	3	640	100	1530	5	1	3430000	73	711.67	1.11	12	0.06	3.00	1922.00	2345	20220923	-8.96	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2345	-8.96	20220923	1995	7.02	20221208	0.00	N	413600	100	3 억		3260	N	N	0	N	00	N
126	20230906	120956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4272040	2001	38.85	2135	2135	2130	2775	1495	2135	2134.95	0.10	0	19	2155	2145	2125	2115	2095	2150	2120	3	640	100	1530	5	1	3430000	73	711.67	1.11	12	0.06	3.00	1922.00	2345	20220923	-8.96	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2345	-8.96	20220923	1995	7.02	20221208	0.00	N	413600	100	3 억		3260	N	N	0	N	00	N
127	20230906	111003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4259230	1995	38.73	2135	2135	2130	2775	1495	2135	2134.95	0.10	0	19	2155	2145	2125	2115	2095	2150	2120	3	640	100	1530	5	1	3430000	73	711.67	1.11	12	0.06	3.00	1922.00	2345	20220923	-8.96	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2345	-8.96	20220923	1995	7.02	20221208	0.00	N	413600	100	3 억		3260	N	N	0	N	00	N
128	20230906	100939	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4216625	1975	38.34	2135	2135	2135	2775	1495	2135	2135.00	0.10	0	0	2155	2145	2125	2115	2095	2150	2120	3	640	100	1530	5	1	3430000	73	711.67	1.11	12	0.06	3.00	1922.00	2345	20220923	-8.96	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2345	-8.96	20220923	1995	7.02	20221208	0.00	N	413600	100	3 억		3260	N	N	0	N	00	N
129	20230906	090941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1989820	932	18.09	2135	2135	2135	2775	1495	2135	2135.00	0.10	0	0	2155	2145	2125	2115	2095	2150	2120	3	640	100	1530	5	1	3430000	73	711.67	1.11	12	0.03	3.00	1922.00	2345	20220923	-8.96	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2345	-8.96	20220923	1995	7.02	20221208	0.00	N	413600	100	3 억		3260	N	N	0	N	00	N
130	20230905	160940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	10919520	5151	779.27	2105	2135	2105	2755	1485	2120	2119.88	0.10	0	-9	2150	2135	2115	2100	2080	2142	2107	3	635	100	1520	5	1	3430000	73	711.67	1.11	12	0.15	3.00	1922.00	2345	20220923	-8.96	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2345	-8.96	20220923	1995	7.02	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
131	20230905	150955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	10874685	5130	776.10	2105	2135	2105	2755	1485	2120	2119.82	0.10	0	-9	2150	2135	2115	2100	2080	2142	2107	3	635	100	1520	5	1	3430000	73	711.67	1.11	12	0.15	3.00	1922.00	2345	20220923	-8.96	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2345	-8.96	20220923	1995	7.02	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
132	20230905	140952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	10847110	5117	774.13	2105	2135	2105	2755	1485	2120	2119.82	0.10	0	-9	2150	2135	2115	2100	2080	2142	2107	3	635	100	1520	5	1	3430000	73	711.67	1.11	12	0.15	3.00	1922.00	2345	20220923	-8.96	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2345	-8.96	20220923	1995	7.02	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
133	20230905	130934	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	5418075	2556	386.69	2105	2120	2105	2755	1485	2120	2119.75	0.10	0	-7	2150	2135	2115	2100	2080	2142	2107	3	635	100	1520	5	1	3430000	73	706.67	1.10	12	0.07	3.00	1922.00	2345	20220923	-9.59	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2345	-9.59	20220923	1995	6.27	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
134	20230905	120935	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	1014870	479	72.47	2105	2120	2105	2755	1485	2120	2118.73	0.10	0	-7	2150	2135	2115	2100	2080	2142	2107	3	635	100	1520	5	1	3430000	73	705.00	1.10	12	0.01	3.00	1922.00	2345	20220923	-9.81	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2345	-9.81	20220923	1995	6.02	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
135	20230905	110942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	995835	470	71.10	2105	2120	2105	2755	1485	2120	2118.80	0.10	0	-7	2150	2135	2115	2100	2080	2142	2107	3	635	100	1520	5	1	3430000	73	706.67	1.10	12	0.01	3.00	1922.00	2345	20220923	-9.59	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2345	-9.59	20220923	1995	6.27	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
136	20230905	100930	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.10	0	0	2150	2135	2115	2100	2080	2142	2107	3	635	100	1520	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2345	20220923	-9.59	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2345	-9.59	20220923	1995	6.27	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
137	20230905	090931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.10	0	0	2150	2135	2115	2100	2080	2142	2107	3	635	100	1520	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2345	20220923	-9.59	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2345	-9.59	20220923	1995	6.27	20221208	0.00	N	413600	100	3 억		3269	N	N	0	N	00	N
138	20230904	160924	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1389755	661	9.11	2095	2130	2095	2755	1485	2120	2102.50	0.10	0	6	2140	2130	2115	2105	2090	2135	2110	3	635	100	1520	5	1	3430000	73	706.67	1.10	12	0.02	3.00	1922.00	2345	20220923	-9.59	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2345	-9.59	20220923	1995	6.27	20221208	0.00	N	413600	100	3 억		3263	N	N	0	N	00	N
139	20230904	150911	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1224395	583	8.04	2095	2130	2095	2755	1485	2120	2100.16	0.10	0	6	2140	2130	2115	2105	2090	2135	2110	3	635	100	1520	5	1	3430000	73	708.33	1.11	12	0.02	3.00	1922.00	2345	20220923	-9.38	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2345	-9.38	20220923	1995	6.52	20221208	0.00	N	413600	100	3 억		3263	N	N	0	N	00	N
140	20230904	140911	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1224395	583	8.04	2095	2130	2095	2755	1485	2120	2100.16	0.10	0	6	2140	2130	2115	2105	2090	2135	2110	3	635	100	1520	5	1	3430000	73	708.33	1.11	12	0.02	3.00	1922.00	2345	20220923	-9.38	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2345	-9.38	20220923	1995	6.52	20221208	0.00	N	413600	100	3 억		3263	N	N	0	N	00	N
141	20230904	130923	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1224395	583	8.04	2095	2130	2095	2755	1485	2120	2100.16	0.10	0	6	2140	2130	2115	2105	2090	2135	2110	3	635	100	1520	5	1	3430000	73	708.33	1.11	12	0.02	3.00	1922.00	2345	20220923	-9.38	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2345	-9.38	20220923	1995	6.52	20221208	0.00	N	413600	100	3 억		3263	N	N	0	N	00	N
142	20230904	120907	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1224395	583	8.04	2095	2130	2095	2755	1485	2120	2100.16	0.10	0	6	2140	2130	2115	2105	2090	2135	2110	3	635	100	1520	5	1	3430000	73	708.33	1.11	12	0.02	3.00	1922.00	2345	20220923	-9.38	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2345	-9.38	20220923	1995	6.52	20221208	0.00	N	413600	100	3 억		3263	N	N	0	N	00	N
143	20230904	110850	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1224395	583	8.04	2095	2130	2095	2755	1485	2120	2100.16	0.10	0	6	2140	2130	2115	2105	2090	2135	2110	3	635	100	1520	5	1	3430000	73	708.33	1.11	12	0.02	3.00	1922.00	2345	20220923	-9.38	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2345	-9.38	20220923	1995	6.52	20221208	0.00	N	413600	100	3 억		3263	N	N	0	N	00	N
144	20230904	100854	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	1194970	569	7.84	2095	2130	2095	2755	1485	2120	2100.12	0.10	0	6	2140	2130	2115	2105	2090	2135	2110	3	635	100	1520	5	1	3430000	72	700.00	1.09	12	0.02	3.00	1922.00	2345	20220923	-10.45	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2345	-10.45	20220923	1995	5.26	20221208	0.00	N	413600	100	3 억		3263	N	N	0	N	00	N
145	20230904	090906	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	159220	76	1.05	2095	2095	2095	2755	1485	2120	2095.00	0.10	0	0	2140	2130	2115	2105	2090	2135	2110	3	635	100	1520	5	1	3430000	72	698.33	1.09	12	0.00	3.00	1922.00	2345	20220923	-10.66	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2345	-10.66	20220923	1995	5.01	20221208	0.00	N	413600	100	3 억		3263	N	N	0	N	00	N
146	20230901	160859	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	15305010	7255	499.66	2110	2125	2100	2755	1485	2120	2109.58	0.10	0	0	2140	2130	2110	2100	2080	2135	2105	3	635	100	1520	5	1	3430000	73	706.67	1.10	12	0.21	3.00	1922.00	2345	20220923	-9.59	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2345	-9.59	20220923	1995	6.27	20221208	0.00	N	413600	100	3 억		3263	N	N	0	N	00	N
147	20230901	150913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	13175815	6242	429.89	2110	2125	2100	2755	1485	2120	2110.83	0.10	0	0	2140	2130	2110	2100	2080	2135	2105	3	635	100	1520	5	1	3430000	73	706.67	1.10	12	0.18	3.00	1922.00	2345	20220923	-9.59	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2345	-9.59	20220923	1995	6.27	20221208	0.00	N	413600	100	3 억		3263	N	N	0	N	00	N
148	20230901	140913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	11068695	5241	360.95	2110	2125	2100	2755	1485	2120	2111.94	0.10	0	0	2140	2130	2110	2100	2080	2135	2105	3	635	100	1520	5	1	3430000	73	706.67	1.10	12	0.15	3.00	1922.00	2345	20220923	-9.59	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2345	-9.59	20220923	1995	6.27	20221208	0.00	N	413600	100	3 억		3263	N	N	0	N	00	N
149	20230901	130844	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	10706620	5069	349.10	2110	2125	2100	2755	1485	2120	2112.18	0.10	0	0	2140	2130	2110	2100	2080	2135	2105	3	635	100	1520	5	1	3430000	73	705.00	1.10	12	0.15	3.00	1922.00	2345	20220923	-9.81	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2345	-9.81	20220923	1995	6.02	20221208	0.00	N	413600	100	3 억		3263	N	N	0	N	00	N
150	20230901	120857	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	2629435	1250	86.09	2110	2125	2100	2755	1485	2120	2103.55	0.10	0	0	2140	2130	2110	2100	2080	2135	2105	3	635	100	1520	5	1	3430000	73	708.33	1.11	12	0.04	3.00	1922.00	2345	20220923	-9.38	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2345	-9.38	20220923	1995	6.52	20221208	0.00	N	413600	100	3 억		3263	N	N	0	N	00	N
151	20230901	110855	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4230	2	0.14	2110	2120	2110	2755	1485	2120	2115.00	0.10	0	0	2140	2130	2110	2100	2080	2135	2105	3	635	100	1520	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2345	20220923	-9.59	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2345	-9.59	20220923	1995	6.27	20221208	0.00	N	413600	100	3 억		3263	N	N	0	N	00	N
152	20230901	100851	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4230	2	0.14	2110	2120	2110	2755	1485	2120	2115.00	0.10	0	0	2140	2130	2110	2100	2080	2135	2105	3	635	100	1520	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2345	20220923	-9.59	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2345	-9.59	20220923	1995	6.27	20221208	0.00	N	413600	100	3 억		3263	N	N	0	N	00	N
153	20230901	090838	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.10	0	0	2140	2130	2110	2100	2080	2135	2105	3	635	100	1520	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2345	20220923	-9.59	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2345	-9.59	20220923	1995	6.27	20221208	0.00	N	413600	100	3 억		3263	N	N	0	N	00	N