KissMeData/418170/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	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	5469800	2589	701.63	2110	2135	2100	2745	1485	2115	2112.71	0.00	0	-230	2131	2122	2106	2097	2081	2127	2102	6	630	100	1520	5	1	6010000	128	152.50	1.17	12	0.04	14.00	1830.00	2175	20230802	-1.84	1917	20221129	11.37	2175	-1.84	20230802	1927	10.79	20230102	2220	-3.83	20230421	1990	7.29	20221129	0.08	N	418170	100	6 억		151	N	N	0	N	00	N
3	20230927	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	4829325	2289	620.33	2110	2115	2100	2745	1485	2115	2109.80	0.00	0	-228	2131	2122	2106	2097	2081	2127	2102	6	630	100	1520	5	1	6010000	126	150.00	1.15	12	0.04	14.00	1830.00	2175	20230802	-3.45	1917	20221129	9.55	2175	-3.45	20230802	1927	8.98	20230102	2220	-5.41	20230421	1990	5.53	20221129	0.08	N	418170	100	6 억		151	N	N	0	N	00	N
4	20230927	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	4715900	2235	605.69	2110	2115	2110	2745	1485	2115	2110.02	0.00	0	-194	2131	2122	2106	2097	2081	2127	2102	6	630	100	1520	5	1	6010000	127	150.71	1.15	12	0.04	14.00	1830.00	2175	20230802	-2.99	1917	20221129	10.07	2175	-2.99	20230802	1927	9.50	20230102	2220	-4.95	20230421	1990	6.03	20221129	0.08	N	418170	100	6 억		151	N	N	0	N	00	N
5	20230927	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	535990	254	68.83	2110	2115	2110	2745	1485	2115	2110.20	0.00	0	-153	2131	2122	2106	2097	2081	2127	2102	6	630	100	1520	5	1	6010000	127	150.71	1.15	12	0.00	14.00	1830.00	2175	20230802	-2.99	1917	20221129	10.07	2175	-2.99	20230802	1927	9.50	20230102	2220	-4.95	20230421	1990	6.03	20221129	0.08	N	418170	100	6 억		151	N	N	0	N	00	N
6	20230927	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	242675	115	31.17	2110	2115	2110	2745	1485	2115	2110.22	0.00	0	-109	2131	2122	2106	2097	2081	2127	2102	6	630	100	1520	5	1	6010000	127	150.71	1.15	12	0.00	14.00	1830.00	2175	20230802	-2.99	1917	20221129	10.07	2175	-2.99	20230802	1927	9.50	20230102	2220	-4.95	20230421	1990	6.03	20221129	0.08	N	418170	100	6 억		151	N	N	0	N	00	N
7	20230927	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	143505	68	18.43	2110	2115	2110	2745	1485	2115	2110.37	0.00	0	-68	2131	2122	2106	2097	2081	2127	2102	6	630	100	1520	5	1	6010000	127	150.71	1.15	12	0.00	14.00	1830.00	2175	20230802	-2.99	1917	20221129	10.07	2175	-2.99	20230802	1927	9.50	20230102	2220	-4.95	20230421	1990	6.03	20221129	0.08	N	418170	100	6 억		151	N	N	0	N	00	N
8	20230927	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	56995	27	7.32	2110	2115	2110	2745	1485	2115	2110.93	0.00	0	-27	2131	2122	2106	2097	2081	2127	2102	6	630	100	1520	5	1	6010000	127	151.07	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.76	1917	20221129	10.33	2175	-2.76	20230802	1927	9.76	20230102	2220	-4.73	20230421	1990	6.28	20221129	0.08	N	418170	100	6 억		151	N	N	0	N	00	N
9	20230927	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	0	2131	2122	2106	2097	2081	2127	2102	6	630	100	1520	5	1	6010000	127	151.07	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.76	1917	20221129	10.33	2175	-2.76	20230802	1927	9.76	20230102	2220	-4.73	20230421	1990	6.28	20221129	0.08	N	418170	100	6 억		151	N	N	0	N	00	N
10	20230926	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	775290	369	39.13	2090	2115	2090	2715	1465	2090	2101.06	0.00	0	-1	2100	2095	2090	2085	2080	2097	2087	6	625	100	1500	5	1	6010000	127	151.07	1.16	12	0.01	14.00	1830.00	2175	20230802	-2.76	1917	20221129	10.33	2175	-2.76	20230802	1927	9.76	20230102	2220	-4.73	20230421	1990	6.28	20221129	0.08	N	418170	100	6 억		152	N	N	0	N	00	N
11	20230926	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	523620	250	26.51	2090	2100	2090	2715	1465	2090	2094.48	0.00	0	-2	2100	2095	2090	2085	2080	2097	2087	6	625	100	1500	5	1	6010000	126	149.64	1.14	12	0.00	14.00	1830.00	2175	20230802	-3.68	1917	20221129	9.29	2175	-3.68	20230802	1927	8.72	20230102	2220	-5.63	20230421	1990	5.28	20221129	0.08	N	418170	100	6 억		152	N	N	0	N	00	N
12	20230926	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	523620	250	26.51	2090	2100	2090	2715	1465	2090	2094.48	0.00	0	-2	2100	2095	2090	2085	2080	2097	2087	6	625	100	1500	5	1	6010000	126	149.64	1.14	12	0.00	14.00	1830.00	2175	20230802	-3.68	1917	20221129	9.29	2175	-3.68	20230802	1927	8.72	20230102	2220	-5.63	20230421	1990	5.28	20221129	0.08	N	418170	100	6 억		152	N	N	0	N	00	N
13	20230926	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	238660	114	12.09	2090	2100	2090	2715	1465	2090	2093.51	0.00	0	-2	2100	2095	2090	2085	2080	2097	2087	6	625	100	1500	5	1	6010000	126	150.00	1.15	12	0.00	14.00	1830.00	2175	20230802	-3.45	1917	20221129	9.55	2175	-3.45	20230802	1927	8.98	20230102	2220	-5.41	20230421	1990	5.53	20221129	0.08	N	418170	100	6 억		152	N	N	0	N	00	N
14	20230926	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2100	2095	2090	2085	2080	2097	2087	6	625	100	1500	5	1	6010000	126	149.29	1.14	12	0.00	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		152	N	N	0	N	00	N
15	20230926	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2100	2095	2090	2085	2080	2097	2087	6	625	100	1500	5	1	6010000	126	149.29	1.14	12	0.00	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		152	N	N	0	N	00	N
16	20230926	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2100	2095	2090	2085	2080	2097	2087	6	625	100	1500	5	1	6010000	126	149.29	1.14	12	0.00	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		152	N	N	0	N	00	N
17	20230926	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2100	2095	2090	2085	2080	2097	2087	6	625	100	1500	5	1	6010000	126	149.29	1.14	12	0.00	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		152	N	N	0	N	00	N
18	20230925	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1971120	943	9.55	2085	2095	2085	2730	1470	2100	2090.27	0.00	0	-389	2180	2140	2100	2060	2020	2160	2080	6	630	100	1510	5	1	6010000	126	149.29	1.14	12	0.02	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		147	N	N	0	N	00	N
19	20230925	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1946040	931	9.42	2085	2095	2085	2730	1470	2100	2090.27	0.00	0	-377	2180	2140	2100	2060	2020	2160	2080	6	630	100	1510	5	1	6010000	126	149.29	1.14	12	0.02	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		147	N	N	0	N	00	N
20	20230925	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1764205	844	8.54	2085	2095	2085	2730	1470	2100	2090.29	0.00	0	-291	2180	2140	2100	2060	2020	2160	2080	6	630	100	1510	5	1	6010000	126	149.29	1.14	12	0.01	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		147	N	N	0	N	00	N
21	20230925	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1342025	642	6.50	2085	2095	2085	2730	1470	2100	2090.38	0.00	0	-200	2180	2140	2100	2060	2020	2160	2080	6	630	100	1510	5	1	6010000	126	149.29	1.14	12	0.01	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		147	N	N	0	N	00	N
22	20230925	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	529015	253	2.56	2085	2095	2085	2730	1470	2100	2090.97	0.00	0	-113	2180	2140	2100	2060	2020	2160	2080	6	630	100	1510	5	1	6010000	126	149.29	1.14	12	0.00	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		147	N	N	0	N	00	N
23	20230925	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	219390	105	1.06	2085	2095	2085	2730	1470	2100	2089.43	0.00	0	-15	2180	2140	2100	2060	2020	2160	2080	6	630	100	1510	5	1	6010000	126	149.29	1.14	12	0.00	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		147	N	N	0	N	00	N
24	20230925	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	114825	55	0.56	2085	2090	2085	2730	1470	2100	2087.73	0.00	0	2	2180	2140	2100	2060	2020	2160	2080	6	630	100	1510	5	1	6010000	126	149.29	1.14	12	0.00	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		147	N	N	0	N	00	N
25	20230925	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2180	2140	2100	2060	2020	2160	2080	6	630	100	1510	5	1	6010000	126	150.00	1.15	12	0.00	14.00	1830.00	2175	20230802	-3.45	1917	20221129	9.55	2175	-3.45	20230802	1927	8.98	20230102	2220	-5.41	20230421	1990	5.53	20221129	0.08	N	418170	100	6 억		147	N	N	0	N	00	N
26	20230922	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	20598325	9878	225.68	2090	2140	2060	2755	1485	2120	2085.27	0.00	0	2549	2176	2147	2116	2087	2056	2132	2072	6	635	100	1520	5	1	6010000	126	150.00	1.15	12	0.16	14.00	1830.00	2175	20230802	-3.45	1917	20221129	9.55	2175	-3.45	20230802	1927	8.98	20230102	2220	-5.41	20230421	1990	5.53	20221129	0.08	N	418170	100	6 억		129	N	N	0	N	00	N
27	20230922	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	20258265	9716	221.98	2090	2140	2060	2755	1485	2120	2085.04	0.00	0	2559	2176	2147	2116	2087	2056	2132	2072	6	635	100	1520	5	1	6010000	126	150.00	1.15	12	0.16	14.00	1830.00	2175	20230802	-3.45	1917	20221129	9.55	2175	-3.45	20230802	1927	8.98	20230102	2220	-5.41	20230421	1990	5.53	20221129	0.08	N	418170	100	6 억		129	N	N	0	N	00	N
28	20230922	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-45	5	-2.12	17028710	8156	186.34	2090	2140	2060	2755	1485	2120	2087.88	0.00	0	2652	2176	2147	2116	2087	2056	2132	2072	6	635	100	1520	5	1	6010000	125	148.21	1.13	12	0.14	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억		129	N	N	0	N	00	N
29	20230922	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-50	5	-2.36	16353890	7830	178.89	2090	2140	2060	2755	1485	2120	2088.62	0.00	0	2766	2176	2147	2116	2087	2056	2132	2072	6	635	100	1520	5	1	6010000	124	147.86	1.13	12	0.13	14.00	1830.00	2175	20230802	-4.83	1917	20221129	7.98	2175	-4.83	20230802	1927	7.42	20230102	2220	-6.76	20230421	1990	4.02	20221129	0.08	N	418170	100	6 억		129	N	N	0	N	00	N
30	20230922	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-60	5	-2.83	16047790	7682	175.51	2090	2140	2060	2755	1485	2120	2089.01	0.00	0	2863	2176	2147	2116	2087	2056	2132	2072	6	635	100	1520	5	1	6010000	124	147.14	1.13	12	0.13	14.00	1830.00	2175	20230802	-5.29	1917	20221129	7.46	2175	-5.29	20230802	1927	6.90	20230102	2220	-7.21	20230421	1990	3.52	20221129	0.08	N	418170	100	6 억		129	N	N	0	N	00	N
31	20230922	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-35	5	-1.65	14541955	6957	158.94	2090	2140	2085	2755	1485	2120	2090.26	0.00	0	2956	2176	2147	2116	2087	2056	2132	2072	6	635	100	1520	5	1	6010000	125	148.93	1.14	12	0.12	14.00	1830.00	2175	20230802	-4.14	1917	20221129	8.76	2175	-4.14	20230802	1927	8.20	20230102	2220	-6.08	20230421	1990	4.77	20221129	0.08	N	418170	100	6 억		129	N	N	0	N	00	N
32	20230922	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-30	5	-1.42	14387640	6883	157.25	2090	2140	2090	2755	1485	2120	2090.32	0.00	0	3000	2176	2147	2116	2087	2056	2132	2072	6	635	100	1520	5	1	6010000	126	149.29	1.14	12	0.11	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		129	N	N	0	N	00	N
33	20230922	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-30	5	-1.42	52250	25	0.57	2090	2090	2090	2755	1485	2120	2090.00	0.00	0	0	2176	2147	2116	2087	2056	2132	2072	6	635	100	1520	5	1	6010000	126	149.29	1.14	12	0.00	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		129	N	N	0	N	00	N
34	20230921	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	9183560	4377	369.37	2145	2145	2085	2785	1505	2145	2098.14	0.00	0	2232	2191	2167	2126	2102	2061	2180	2115	6	640	100	1540	5	1	6010000	127	151.43	1.16	12	0.07	14.00	1830.00	2175	20230802	-2.53	1917	20221129	10.59	2175	-2.53	20230802	1927	10.02	20230102	2220	-4.50	20230421	1990	6.53	20221129	0.08	N	418170	100	6 억		119	N	N	0	N	00	N
35	20230921	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-35	5	-1.63	8823940	4205	354.85	2145	2145	2085	2785	1505	2145	2098.44	0.00	0	2390	2191	2167	2126	2102	2061	2180	2115	6	640	100	1540	5	1	6010000	127	150.71	1.15	12	0.07	14.00	1830.00	2175	20230802	-2.99	1917	20221129	10.07	2175	-2.99	20230802	1927	9.50	20230102	2220	-4.95	20230421	1990	6.03	20221129	0.08	N	418170	100	6 억		119	N	N	0	N	00	N
36	20230921	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-55	5	-2.56	7151705	3406	287.43	2145	2145	2085	2785	1505	2145	2099.74	0.00	0	3000	2191	2167	2126	2102	2061	2180	2115	6	640	100	1540	5	1	6010000	126	149.29	1.14	12	0.06	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		119	N	N	0	N	00	N
37	20230921	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-55	5	-2.56	7151705	3406	287.43	2145	2145	2085	2785	1505	2145	2099.74	0.00	0	3000	2191	2167	2126	2102	2061	2180	2115	6	640	100	1540	5	1	6010000	126	149.29	1.14	12	0.06	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		119	N	N	0	N	00	N
38	20230921	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-60	5	-2.80	6833975	3254	274.60	2145	2145	2085	2785	1505	2145	2100.18	0.00	0	3000	2191	2167	2126	2102	2061	2180	2115	6	640	100	1540	5	1	6010000	125	148.93	1.14	12	0.05	14.00	1830.00	2175	20230802	-4.14	1917	20221129	8.76	2175	-4.14	20230802	1927	8.20	20230102	2220	-6.08	20230421	1990	4.77	20221129	0.08	N	418170	100	6 억		119	N	N	0	N	00	N
39	20230921	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-60	5	-2.80	6833975	3254	274.60	2145	2145	2085	2785	1505	2145	2100.18	0.00	0	3000	2191	2167	2126	2102	2061	2180	2115	6	640	100	1540	5	1	6010000	125	148.93	1.14	12	0.05	14.00	1830.00	2175	20230802	-4.14	1917	20221129	8.76	2175	-4.14	20230802	1927	8.20	20230102	2220	-6.08	20230421	1990	4.77	20221129	0.08	N	418170	100	6 억		119	N	N	0	N	00	N
40	20230921	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2145	1	0.08	2145	2145	2145	2785	1505	2145	2145.00	0.00	0	0	2191	2167	2126	2102	2061	2180	2115	6	640	100	1540	5	1	6010000	129	153.21	1.17	12	0.00	14.00	1830.00	2175	20230802	-1.38	1917	20221129	11.89	2175	-1.38	20230802	1927	11.31	20230102	2220	-3.38	20230421	1990	7.79	20221129	0.08	N	418170	100	6 억		119	N	N	0	N	00	N
41	20230921	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2145	1	0.08	2145	2145	2145	2785	1505	2145	2145.00	0.00	0	0	2191	2167	2126	2102	2061	2180	2115	6	640	100	1540	5	1	6010000	129	153.21	1.17	12	0.00	14.00	1830.00	2175	20230802	-1.38	1917	20221129	11.89	2175	-1.38	20230802	1927	11.31	20230102	2220	-3.38	20230421	1990	7.79	20221129	0.08	N	418170	100	6 억		119	N	N	0	N	00	N
42	20230920	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2492875	1185	217.43	2110	2150	2085	2785	1505	2145	2103.69	0.00	0	-752	2175	2160	2135	2120	2095	2167	2127	6	640	100	1540	5	1	6010000	129	153.21	1.17	12	0.02	14.00	1830.00	2175	20230802	-1.38	1917	20221129	11.89	2175	-1.38	20230802	1927	11.31	20230102	2220	-3.38	20230421	1990	7.79	20221129	0.08	N	418170	100	6 억		152	N	N	0	N	00	N
43	20230920	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	2280520	1086	199.27	2110	2150	2085	2785	1505	2145	2099.93	0.00	0	-752	2175	2160	2135	2120	2095	2167	2127	6	640	100	1540	5	1	6010000	129	153.57	1.17	12	0.02	14.00	1830.00	2175	20230802	-1.15	1917	20221129	12.15	2175	-1.15	20230802	1927	11.57	20230102	2220	-3.15	20230421	1990	8.04	20221129	0.08	N	418170	100	6 억		152	N	N	0	N	00	N
44	20230920	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	2280520	1086	199.27	2110	2150	2085	2785	1505	2145	2099.93	0.00	0	-752	2175	2160	2135	2120	2095	2167	2127	6	640	100	1540	5	1	6010000	129	153.57	1.17	12	0.02	14.00	1830.00	2175	20230802	-1.15	1917	20221129	12.15	2175	-1.15	20230802	1927	11.57	20230102	2220	-3.15	20230421	1990	8.04	20221129	0.08	N	418170	100	6 억		152	N	N	0	N	00	N
45	20230920	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	2280520	1086	199.27	2110	2150	2085	2785	1505	2145	2099.93	0.00	0	-752	2175	2160	2135	2120	2095	2167	2127	6	640	100	1540	5	1	6010000	129	153.57	1.17	12	0.02	14.00	1830.00	2175	20230802	-1.15	1917	20221129	12.15	2175	-1.15	20230802	1927	11.57	20230102	2220	-3.15	20230421	1990	8.04	20221129	0.08	N	418170	100	6 억		152	N	N	0	N	00	N
46	20230920	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-55	5	-2.56	2173915	1036	190.09	2110	2150	2085	2785	1505	2145	2098.37	0.00	0	-731	2175	2160	2135	2120	2095	2167	2127	6	640	100	1540	5	1	6010000	126	149.29	1.14	12	0.02	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		152	N	N	0	N	00	N
47	20230920	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-55	5	-2.56	2173915	1036	190.09	2110	2150	2085	2785	1505	2145	2098.37	0.00	0	-731	2175	2160	2135	2120	2095	2167	2127	6	640	100	1540	5	1	6010000	126	149.29	1.14	12	0.02	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		152	N	N	0	N	00	N
48	20230920	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-45	5	-2.10	947750	450	82.57	2110	2150	2100	2785	1505	2145	2106.11	0.00	0	-346	2175	2160	2135	2120	2095	2167	2127	6	640	100	1540	5	1	6010000	126	150.00	1.15	12	0.01	14.00	1830.00	2175	20230802	-3.45	1917	20221129	9.55	2175	-3.45	20230802	1927	8.98	20230102	2220	-5.41	20230421	1990	5.53	20221129	0.08	N	418170	100	6 억		152	N	N	0	N	00	N
49	20230920	091052	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	0.00	0	0	2175	2160	2135	2120	2095	2167	2127	6	640	100	1540	5	1	6010000	129	153.21	1.17	12	0.00	14.00	1830.00	2175	20230802	-1.38	1917	20221129	11.89	2175	-1.38	20230802	1927	11.31	20230102	2220	-3.38	20230421	1990	7.79	20221129	0.08	N	418170	100	6 억		152	N	N	0	N	00	N
50	20230919	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	1160180	545	19.14	2125	2150	2110	2800	1510	2155	2128.77	0.00	0	-31	2191	2172	2136	2117	2081	2182	2127	6	645	100	1550	5	1	6010000	129	153.21	1.17	12	0.01	14.00	1830.00	2175	20230802	-1.38	1917	20221129	11.89	2175	-1.38	20230802	1927	11.31	20230102	2220	-3.38	20230421	1990	7.79	20221129	0.08	N	418170	100	6 억		183	N	N	0	N	00	N
51	20230919	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	610205	288	10.11	2125	2150	2110	2800	1510	2155	2118.77	0.00	0	-7	2191	2172	2136	2117	2081	2182	2127	6	645	100	1550	5	1	6010000	128	152.50	1.17	12	0.00	14.00	1830.00	2175	20230802	-1.84	1917	20221129	11.37	2175	-1.84	20230802	1927	10.79	20230102	2220	-3.83	20230421	1990	7.29	20221129	0.08	N	418170	100	6 억		183	N	N	0	N	00	N
52	20230919	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-40	5	-1.86	544555	257	9.02	2125	2150	2110	2800	1510	2155	2118.89	0.00	0	-3	2191	2172	2136	2117	2081	2182	2127	6	645	100	1550	5	1	6010000	127	151.07	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.76	1917	20221129	10.33	2175	-2.76	20230802	1927	9.76	20230102	2220	-4.73	20230421	1990	6.28	20221129	0.08	N	418170	100	6 억		183	N	N	0	N	00	N
53	20230919	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-45	5	-2.09	341920	162	5.69	2125	2125	2110	2800	1510	2155	2110.62	0.00	0	0	2191	2172	2136	2117	2081	2182	2127	6	645	100	1550	5	1	6010000	127	150.71	1.15	12	0.00	14.00	1830.00	2175	20230802	-2.99	1917	20221129	10.07	2175	-2.99	20230802	1927	9.50	20230102	2220	-4.95	20230421	1990	6.03	20221129	0.08	N	418170	100	6 억		183	N	N	0	N	00	N
54	20230919	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-45	5	-2.09	341920	162	5.69	2125	2125	2110	2800	1510	2155	2110.62	0.00	0	0	2191	2172	2136	2117	2081	2182	2127	6	645	100	1550	5	1	6010000	127	150.71	1.15	12	0.00	14.00	1830.00	2175	20230802	-2.99	1917	20221129	10.07	2175	-2.99	20230802	1927	9.50	20230102	2220	-4.95	20230421	1990	6.03	20221129	0.08	N	418170	100	6 억		183	N	N	0	N	00	N
55	20230919	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-45	5	-2.09	107710	51	1.79	2125	2125	2110	2800	1510	2155	2111.96	0.00	0	0	2191	2172	2136	2117	2081	2182	2127	6	645	100	1550	5	1	6010000	127	150.71	1.15	12	0.00	14.00	1830.00	2175	20230802	-2.99	1917	20221129	10.07	2175	-2.99	20230802	1927	9.50	20230102	2220	-4.95	20230421	1990	6.03	20221129	0.08	N	418170	100	6 억		183	N	N	0	N	00	N
56	20230919	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	0	2191	2172	2136	2117	2081	2182	2127	6	645	100	1550	5	1	6010000	130	153.93	1.18	12	0.00	14.00	1830.00	2175	20230802	-0.92	1917	20221129	12.42	2175	-0.92	20230802	1927	11.83	20230102	2220	-2.93	20230421	1990	8.29	20221129	0.08	N	418170	100	6 억		183	N	N	0	N	00	N
57	20230919	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	0	2191	2172	2136	2117	2081	2182	2127	6	645	100	1550	5	1	6010000	130	153.93	1.18	12	0.00	14.00	1830.00	2175	20230802	-0.92	1917	20221129	12.42	2175	-0.92	20230802	1927	11.83	20230102	2220	-2.93	20230421	1990	8.29	20221129	0.08	N	418170	100	6 억		183	N	N	0	N	00	N
58	20230918	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	6056105	2848	41.87	2140	2155	2100	2805	1515	2160	2126.44	0.00	0	-1376	2186	2172	2146	2132	2106	2180	2140	6	645	100	1550	5	1	6010000	130	153.93	1.18	12	0.05	14.00	1830.00	2175	20230802	-0.92	1917	20221129	12.42	2175	-0.92	20230802	1927	11.83	20230102	2220	-2.93	20230421	1990	8.29	20221129	0.08	N	418170	100	6 억		120	N	N	0	N	00	N
59	20230918	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	5842760	2749	40.41	2140	2155	2100	2805	1515	2160	2125.41	0.00	0	-1373	2186	2172	2146	2132	2106	2180	2140	6	645	100	1550	5	1	6010000	130	153.93	1.18	12	0.05	14.00	1830.00	2175	20230802	-0.92	1917	20221129	12.42	2175	-0.92	20230802	1927	11.83	20230102	2220	-2.93	20230421	1990	8.29	20221129	0.08	N	418170	100	6 억		120	N	N	0	N	00	N
60	20230918	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-55	5	-2.55	5106450	2399	35.27	2140	2155	2100	2805	1515	2160	2128.57	0.00	0	-1050	2186	2172	2146	2132	2106	2180	2140	6	645	100	1550	5	1	6010000	127	150.36	1.15	12	0.04	14.00	1830.00	2175	20230802	-3.22	1917	20221129	9.81	2175	-3.22	20230802	1927	9.24	20230102	2220	-5.18	20230421	1990	5.78	20221129	0.08	N	418170	100	6 억		120	N	N	0	N	00	N
61	20230918	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-55	5	-2.55	4243945	1995	29.33	2140	2150	2100	2805	1515	2160	2127.29	0.00	0	-832	2186	2172	2146	2132	2106	2180	2140	6	645	100	1550	5	1	6010000	127	150.36	1.15	12	0.03	14.00	1830.00	2175	20230802	-3.22	1917	20221129	9.81	2175	-3.22	20230802	1927	9.24	20230102	2220	-5.18	20230421	1990	5.78	20221129	0.08	N	418170	100	6 억		120	N	N	0	N	00	N
62	20230918	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-60	5	-2.78	3707750	1740	25.58	2140	2150	2100	2805	1515	2160	2130.89	0.00	0	-577	2186	2172	2146	2132	2106	2180	2140	6	645	100	1550	5	1	6010000	126	150.00	1.15	12	0.03	14.00	1830.00	2175	20230802	-3.45	1917	20221129	9.55	2175	-3.45	20230802	1927	8.98	20230102	2220	-5.41	20230421	1990	5.53	20221129	0.08	N	418170	100	6 억		120	N	N	0	N	00	N
63	20230918	111033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	3268120	1531	22.51	2140	2150	2100	2805	1515	2160	2134.63	0.00	0	-377	2186	2172	2146	2132	2106	2180	2140	6	645	100	1550	5	1	6010000	129	153.57	1.17	12	0.03	14.00	1830.00	2175	20230802	-1.15	1917	20221129	12.15	2175	-1.15	20230802	1927	11.57	20230102	2220	-3.15	20230421	1990	8.04	20221129	0.08	N	418170	100	6 억		120	N	N	0	N	00	N
64	20230918	101028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	2520460	1179	17.33	2140	2140	2120	2805	1515	2160	2137.79	0.00	0	-197	2186	2172	2146	2132	2106	2180	2140	6	645	100	1550	5	1	6010000	129	152.86	1.17	12	0.02	14.00	1830.00	2175	20230802	-1.61	1917	20221129	11.63	2175	-1.61	20230802	1927	11.05	20230102	2220	-3.60	20230421	1990	7.54	20221129	0.08	N	418170	100	6 억		120	N	N	0	N	00	N
65	20230918	091034	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	0.00	0	0	2186	2172	2146	2132	2106	2180	2140	6	645	100	1550	5	1	6010000	130	154.29	1.18	12	0.00	14.00	1830.00	2175	20230802	-0.69	1917	20221129	12.68	2175	-0.69	20230802	1927	12.09	20230102	2220	-2.70	20230421	1990	8.54	20221129	0.08	N	418170	100	6 억		120	N	N	0	N	00	N
66	20230915	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	14588240	6802	464.94	2120	2160	2120	2800	1510	2155	2144.70	0.00	0	1572	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	6010000	130	154.29	1.18	12	0.11	14.00	1830.00	2175	20230802	-0.69	1917	20221129	12.68	2175	-0.69	20230802	1927	12.09	20230102	2220	-2.70	20230421	1990	8.54	20221129	0.08	N	418170	100	6 억		273	N	N	0	N	00	N
67	20230915	151039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	14588240	6802	464.94	2120	2160	2120	2800	1510	2155	2144.70	0.00	0	1572	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	6010000	130	154.29	1.18	12	0.11	14.00	1830.00	2175	20230802	-0.69	1917	20221129	12.68	2175	-0.69	20230802	1927	12.09	20230102	2220	-2.70	20230421	1990	8.54	20221129	0.08	N	418170	100	6 억		273	N	N	0	N	00	N
68	20230915	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	14532080	6776	463.16	2120	2160	2120	2800	1510	2155	2144.64	0.00	0	1572	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	6010000	130	154.29	1.18	12	0.11	14.00	1830.00	2175	20230802	-0.69	1917	20221129	12.68	2175	-0.69	20230802	1927	12.09	20230102	2220	-2.70	20230421	1990	8.54	20221129	0.08	N	418170	100	6 억		273	N	N	0	N	00	N
69	20230915	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	14080915	6567	448.87	2120	2155	2120	2800	1510	2155	2144.19	0.00	0	1572	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	6010000	130	153.93	1.18	12	0.11	14.00	1830.00	2175	20230802	-0.92	1917	20221129	12.42	2175	-0.92	20230802	1927	11.83	20230102	2220	-2.93	20230421	1990	8.29	20221129	0.08	N	418170	100	6 억		273	N	N	0	N	00	N
70	20230915	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	7811275	3657	249.97	2120	2150	2120	2800	1510	2155	2135.98	0.00	0	1301	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	6010000	129	153.57	1.17	12	0.06	14.00	1830.00	2175	20230802	-1.15	1917	20221129	12.15	2175	-1.15	20230802	1927	11.57	20230102	2220	-3.15	20230421	1990	8.04	20221129	0.08	N	418170	100	6 억		273	N	N	0	N	00	N
71	20230915	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	4254920	2001	136.77	2120	2145	2120	2800	1510	2155	2126.40	0.00	0	168	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	6010000	128	152.50	1.17	12	0.03	14.00	1830.00	2175	20230802	-1.84	1917	20221129	11.37	2175	-1.84	20230802	1927	10.79	20230102	2220	-3.83	20230421	1990	7.29	20221129	0.08	N	418170	100	6 억		273	N	N	0	N	00	N
72	20230915	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-35	5	-1.62	131440	62	4.24	2120	2120	2120	2800	1510	2155	2120.00	0.00	0	-7	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	6010000	127	151.43	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.53	1917	20221129	10.59	2175	-2.53	20230802	1927	10.02	20230102	2220	-4.50	20230421	1990	6.53	20221129	0.08	N	418170	100	6 억		273	N	N	0	N	00	N
73	20230915	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	0	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	6010000	130	153.93	1.18	12	0.00	14.00	1830.00	2175	20230802	-0.92	1917	20221129	12.42	2175	-0.92	20230802	1927	11.83	20230102	2220	-2.93	20230421	1990	8.29	20221129	0.08	N	418170	100	6 억		273	N	N	0	N	00	N
74	20230914	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	3137000	1463	10.00	2150	2155	2135	2800	1510	2155	2144.22	0.00	0	-218	2185	2170	2145	2130	2105	2177	2137	6	645	100	1550	5	1	6010000	130	153.93	1.18	12	0.02	14.00	1830.00	2175	20230802	-0.92	1917	20221129	12.42	2175	-0.92	20230802	1927	11.83	20230102	2220	-2.93	20230421	1990	8.29	20221129	0.08	N	418170	100	6 억		299	N	N	0	N	00	N
75	20230914	151009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	990090	463	3.17	2150	2150	2135	2800	1510	2155	2138.42	0.00	0	-198	2185	2170	2145	2130	2105	2177	2137	6	645	100	1550	5	1	6010000	128	152.50	1.17	12	0.01	14.00	1830.00	2175	20230802	-1.84	1917	20221129	11.37	2175	-1.84	20230802	1927	10.79	20230102	2220	-3.83	20230421	1990	7.29	20221129	0.08	N	418170	100	6 억		299	N	N	0	N	00	N
76	20230914	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	537470	251	1.72	2150	2150	2135	2800	1510	2155	2141.31	0.00	0	-6	2185	2170	2145	2130	2105	2177	2137	6	645	100	1550	5	1	6010000	129	153.21	1.17	12	0.00	14.00	1830.00	2175	20230802	-1.38	1917	20221129	11.89	2175	-1.38	20230802	1927	11.31	20230102	2220	-3.38	20230421	1990	7.79	20221129	0.08	N	418170	100	6 억		299	N	N	0	N	00	N
77	20230914	131015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	537470	251	1.72	2150	2150	2135	2800	1510	2155	2141.31	0.00	0	-6	2185	2170	2145	2130	2105	2177	2137	6	645	100	1550	5	1	6010000	129	153.21	1.17	12	0.00	14.00	1830.00	2175	20230802	-1.38	1917	20221129	11.89	2175	-1.38	20230802	1927	11.31	20230102	2220	-3.38	20230421	1990	7.79	20221129	0.08	N	418170	100	6 억		299	N	N	0	N	00	N
78	20230914	121024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	235025	110	0.75	2150	2150	2135	2800	1510	2155	2136.59	0.00	0	0	2185	2170	2145	2130	2105	2177	2137	6	645	100	1550	5	1	6010000	128	152.50	1.17	12	0.00	14.00	1830.00	2175	20230802	-1.84	1917	20221129	11.37	2175	-1.84	20230802	1927	10.79	20230102	2220	-3.83	20230421	1990	7.29	20221129	0.08	N	418170	100	6 억		299	N	N	0	N	00	N
79	20230914	111016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	21500	10	0.07	2150	2150	2150	2800	1510	2155	2150.00	0.00	0	0	2185	2170	2145	2130	2105	2177	2137	6	645	100	1550	5	1	6010000	129	153.57	1.17	12	0.00	14.00	1830.00	2175	20230802	-1.15	1917	20221129	12.15	2175	-1.15	20230802	1927	11.57	20230102	2220	-3.15	20230421	1990	8.04	20221129	0.08	N	418170	100	6 억		299	N	N	0	N	00	N
80	20230914	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	0	2185	2170	2145	2130	2105	2177	2137	6	645	100	1550	5	1	6010000	130	153.93	1.18	12	0.00	14.00	1830.00	2175	20230802	-0.92	1917	20221129	12.42	2175	-0.92	20230802	1927	11.83	20230102	2220	-2.93	20230421	1990	8.29	20221129	0.08	N	418170	100	6 억		299	N	N	0	N	00	N
81	20230914	091028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	0	2185	2170	2145	2130	2105	2177	2137	6	645	100	1550	5	1	6010000	130	153.93	1.18	12	0.00	14.00	1830.00	2175	20230802	-0.92	1917	20221129	12.42	2175	-0.92	20230802	1927	11.83	20230102	2220	-2.93	20230421	1990	8.29	20221129	0.08	N	418170	100	6 억		299	N	N	0	N	00	N
82	20230913	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	31419670	14627	107.84	2140	2160	2120	2780	1500	2140	2148.06	0.00	0	7902	2153	2146	2133	2126	2113	2150	2130	6	640	100	1540	5	1	6010000	130	153.93	1.18	12	0.24	14.00	1830.00	2175	20230802	-0.92	1917	20221129	12.42	2175	-0.92	20230802	1927	11.83	20230102	2220	-2.93	20230421	1990	8.29	20221129	0.08	N	418170	100	6 억		227	N	N	0	N	00	N
83	20230913	151025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	30980235	14423	106.34	2140	2160	2120	2780	1500	2140	2147.97	0.00	0	7789	2153	2146	2133	2126	2113	2150	2130	6	640	100	1540	5	1	6010000	130	153.93	1.18	12	0.24	14.00	1830.00	2175	20230802	-0.92	1917	20221129	12.42	2175	-0.92	20230802	1927	11.83	20230102	2220	-2.93	20230421	1990	8.29	20221129	0.08	N	418170	100	6 억		227	N	N	0	N	00	N
84	20230913	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	24846380	11572	85.32	2140	2160	2120	2780	1500	2140	2147.11	0.00	0	6149	2153	2146	2133	2126	2113	2150	2130	6	640	100	1540	5	1	6010000	130	153.93	1.18	12	0.19	14.00	1830.00	2175	20230802	-0.92	1917	20221129	12.42	2175	-0.92	20230802	1927	11.83	20230102	2220	-2.93	20230421	1990	8.29	20221129	0.08	N	418170	100	6 억		227	N	N	0	N	00	N
85	20230913	131003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	21382820	9963	73.46	2140	2160	2120	2780	1500	2140	2146.22	0.00	0	5307	2153	2146	2133	2126	2113	2150	2130	6	640	100	1540	5	1	6010000	130	153.93	1.18	12	0.17	14.00	1830.00	2175	20230802	-0.92	1917	20221129	12.42	2175	-0.92	20230802	1927	11.83	20230102	2220	-2.93	20230421	1990	8.29	20221129	0.08	N	418170	100	6 억		227	N	N	0	N	00	N
86	20230913	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	16287790	7594	55.99	2140	2160	2120	2780	1500	2140	2144.82	0.00	0	3878	2153	2146	2133	2126	2113	2150	2130	6	640	100	1540	5	1	6010000	129	153.57	1.17	12	0.13	14.00	1830.00	2175	20230802	-1.15	1917	20221129	12.15	2175	-1.15	20230802	1927	11.57	20230102	2220	-3.15	20230421	1990	8.04	20221129	0.08	N	418170	100	6 억		227	N	N	0	N	00	N
87	20230913	111029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	9766565	4559	33.61	2140	2160	2120	2780	1500	2140	2142.26	0.00	0	2209	2153	2146	2133	2126	2113	2150	2130	6	640	100	1540	5	1	6010000	130	153.93	1.18	12	0.08	14.00	1830.00	2175	20230802	-0.92	1917	20221129	12.42	2175	-0.92	20230802	1927	11.83	20230102	2220	-2.93	20230421	1990	8.29	20221129	0.08	N	418170	100	6 억		227	N	N	0	N	00	N
88	20230913	101013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	4513385	2113	15.58	2140	2140	2120	2780	1500	2140	2136.01	0.00	0	754	2153	2146	2133	2126	2113	2150	2130	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.04	14.00	1830.00	2175	20230802	-1.61	1917	20221129	11.63	2175	-1.61	20230802	1927	11.05	20230102	2220	-3.60	20230421	1990	7.54	20221129	0.08	N	418170	100	6 억		227	N	N	0	N	00	N
89	20230913	091006	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	0.00	0	0	2153	2146	2133	2126	2113	2150	2130	6	640	100	1540	5	1	6010000	129	152.86	1.17	12	0.00	14.00	1830.00	2175	20230802	-1.61	1917	20221129	11.63	2175	-1.61	20230802	1927	11.05	20230102	2220	-3.60	20230421	1990	7.54	20221129	0.08	N	418170	100	6 억		227	N	N	0	N	00	N
90	20230912	161004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	28885440	13563	72.60	2125	2140	2120	2760	1490	2125	2129.72	0.00	0	5011	2135	2130	2120	2115	2105	2132	2117	6	635	100	1530	5	1	6010000	129	152.86	1.17	12	0.23	14.00	1830.00	2175	20230802	-1.61	1917	20221129	11.63	2175	-1.61	20230802	1927	11.05	20230102	2220	-3.60	20230421	1990	7.54	20221129	0.08	N	418170	100	6 억		216	N	N	0	N	00	N
91	20230912	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	28573255	13417	71.81	2125	2140	2120	2760	1490	2125	2129.63	0.00	0	4914	2135	2130	2120	2115	2105	2132	2117	6	635	100	1530	5	1	6010000	128	152.50	1.17	12	0.22	14.00	1830.00	2175	20230802	-1.84	1917	20221129	11.37	2175	-1.84	20230802	1927	10.79	20230102	2220	-3.83	20230421	1990	7.29	20221129	0.08	N	418170	100	6 억		216	N	N	0	N	00	N
92	20230912	141011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	20761480	9752	52.20	2125	2140	2120	2760	1490	2125	2128.95	0.00	0	4038	2135	2130	2120	2115	2105	2132	2117	6	635	100	1530	5	1	6010000	128	152.50	1.17	12	0.16	14.00	1830.00	2175	20230802	-1.84	1917	20221129	11.37	2175	-1.84	20230802	1927	10.79	20230102	2220	-3.83	20230421	1990	7.29	20221129	0.08	N	418170	100	6 억		216	N	N	0	N	00	N
93	20230912	130957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	18850400	8858	47.41	2125	2135	2120	2760	1490	2125	2128.07	0.00	0	3147	2135	2130	2120	2115	2105	2132	2117	6	635	100	1530	5	1	6010000	128	152.50	1.17	12	0.15	14.00	1830.00	2175	20230802	-1.84	1917	20221129	11.37	2175	-1.84	20230802	1927	10.79	20230102	2220	-3.83	20230421	1990	7.29	20221129	0.08	N	418170	100	6 억		216	N	N	0	N	00	N
94	20230912	120958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	7953990	3732	19.98	2125	2135	2120	2760	1490	2125	2131.29	0.00	0	2276	2135	2130	2120	2115	2105	2132	2117	6	635	100	1530	5	1	6010000	127	151.43	1.16	12	0.06	14.00	1830.00	2175	20230802	-2.53	1917	20221129	10.59	2175	-2.53	20230802	1927	10.02	20230102	2220	-4.50	20230421	1990	6.53	20221129	0.08	N	418170	100	6 억		216	N	N	0	N	00	N
95	20230912	111006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	5889780	2760	14.77	2125	2135	2125	2760	1490	2125	2133.98	0.00	0	1406	2135	2130	2120	2115	2105	2132	2117	6	635	100	1530	5	1	6010000	128	151.79	1.16	12	0.05	14.00	1830.00	2175	20230802	-2.30	1917	20221129	10.85	2175	-2.30	20230802	1927	10.28	20230102	2220	-4.28	20230421	1990	6.78	20221129	0.08	N	418170	100	6 억		216	N	N	0	N	00	N
96	20230912	100955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	3894215	1825	9.77	2125	2135	2125	2760	1490	2125	2133.82	0.00	0	471	2135	2130	2120	2115	2105	2132	2117	6	635	100	1530	5	1	6010000	128	152.50	1.17	12	0.03	14.00	1830.00	2175	20230802	-1.84	1917	20221129	11.37	2175	-1.84	20230802	1927	10.79	20230102	2220	-3.83	20230421	1990	7.29	20221129	0.08	N	418170	100	6 억		216	N	N	0	N	00	N
97	20230912	091018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	225250	106	0.57	2125	2125	2125	2760	1490	2125	2125.00	0.00	0	6	2135	2130	2120	2115	2105	2132	2117	6	635	100	1530	5	1	6010000	128	151.79	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.30	1917	20221129	10.85	2175	-2.30	20230802	1927	10.28	20230102	2220	-4.28	20230421	1990	6.78	20221129	0.08	N	418170	100	6 억		216	N	N	0	N	00	N
98	20230911	160957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	30	2	1.43	39552970	18683	89.37	2110	2125	2110	2720	1470	2095	2117.06	0.00	0	2087	2131	2112	2096	2077	2061	2112	2077	6	625	100	1500	5	1	6010000	128	151.79	1.16	12	0.31	14.00	1830.00	2175	20230802	-2.30	1917	20221129	10.85	2175	-2.30	20230802	1927	10.28	20230102	2220	-4.28	20230421	1990	6.78	20221129	0.08	N	418170	100	6 억		129	N	N	0	N	00	N
99	20230911	150959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	39310800	18569	88.82	2110	2125	2110	2720	1470	2095	2117.01	0.00	0	2071	2131	2112	2096	2077	2061	2112	2077	6	625	100	1500	5	1	6010000	127	151.43	1.16	12	0.31	14.00	1830.00	2175	20230802	-2.53	1917	20221129	10.59	2175	-2.53	20230802	1927	10.02	20230102	2220	-4.50	20230421	1990	6.53	20221129	0.08	N	418170	100	6 억		129	N	N	0	N	00	N
100	20230911	141009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	39206920	18520	88.59	2110	2125	2110	2720	1470	2095	2117.00	0.00	0	2022	2131	2112	2096	2077	2061	2112	2077	6	625	100	1500	5	1	6010000	127	151.43	1.16	12	0.31	14.00	1830.00	2175	20230802	-2.53	1917	20221129	10.59	2175	-2.53	20230802	1927	10.02	20230102	2220	-4.50	20230421	1990	6.53	20221129	0.08	N	418170	100	6 억		129	N	N	0	N	00	N
101	20230911	130942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	34812245	16447	78.67	2110	2125	2110	2720	1470	2095	2116.63	0.00	0	10	2131	2112	2096	2077	2061	2112	2077	6	625	100	1500	5	1	6010000	127	151.43	1.16	12	0.27	14.00	1830.00	2175	20230802	-2.53	1917	20221129	10.59	2175	-2.53	20230802	1927	10.02	20230102	2220	-4.50	20230421	1990	6.53	20221129	0.08	N	418170	100	6 억		129	N	N	0	N	00	N
102	20230911	120958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	16339770	7717	36.91	2110	2125	2110	2720	1470	2095	2117.37	0.00	0	10	2131	2112	2096	2077	2061	2112	2077	6	625	100	1500	5	1	6010000	127	151.43	1.16	12	0.13	14.00	1830.00	2175	20230802	-2.53	1917	20221129	10.59	2175	-2.53	20230802	1927	10.02	20230102	2220	-4.50	20230421	1990	6.53	20221129	0.08	N	418170	100	6 억		129	N	N	0	N	00	N
103	20230911	110940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	30	2	1.43	7276770	3442	16.46	2110	2125	2110	2720	1470	2095	2114.11	0.00	0	0	2131	2112	2096	2077	2061	2112	2077	6	625	100	1500	5	1	6010000	128	151.79	1.16	12	0.06	14.00	1830.00	2175	20230802	-2.30	1917	20221129	10.85	2175	-2.30	20230802	1927	10.28	20230102	2220	-4.28	20230421	1990	6.78	20221129	0.08	N	418170	100	6 억		129	N	N	0	N	00	N
104	20230911	100941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	3493580	1655	7.92	2110	2115	2110	2720	1470	2095	2110.92	0.00	0	0	2131	2112	2096	2077	2061	2112	2077	6	625	100	1500	5	1	6010000	127	151.07	1.16	12	0.03	14.00	1830.00	2175	20230802	-2.76	1917	20221129	10.33	2175	-2.76	20230802	1927	9.76	20230102	2220	-4.73	20230421	1990	6.28	20221129	0.08	N	418170	100	6 억		129	N	N	0	N	00	N
105	20230911	090939	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	2743000	1300	6.22	2110	2110	2110	2720	1470	2095	2110.00	0.00	0	0	2131	2112	2096	2077	2061	2112	2077	6	625	100	1500	5	1	6010000	127	150.71	1.15	12	0.02	14.00	1830.00	2175	20230802	-2.99	1917	20221129	10.07	2175	-2.99	20230802	1927	9.50	20230102	2220	-4.95	20230421	1990	6.03	20221129	0.08	N	418170	100	6 억		129	N	N	0	N	00	N
106	20230908	161004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	43979450	20906	1476.41	2095	2115	2080	2720	1470	2095	2103.68	0.00	0	-8673	2125	2110	2095	2080	2065	2102	2072	6	625	100	1500	5	1	6010000	126	149.64	1.14	12	0.35	14.00	1830.00	2175	20230802	-3.68	1917	20221129	9.29	2175	-3.68	20230802	1927	8.72	20230102	2220	-5.63	20230421	1990	5.28	20221129	0.08	N	418170	100	6 억		206	N	N	0	N	00	N
107	20230908	151005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	32649595	15511	1095.41	2095	2115	2080	2720	1470	2095	2104.93	0.00	0	-3619	2125	2110	2095	2080	2065	2102	2072	6	625	100	1500	5	1	6010000	126	150.00	1.15	12	0.26	14.00	1830.00	2175	20230802	-3.45	1917	20221129	9.55	2175	-3.45	20230802	1927	8.98	20230102	2220	-5.41	20230421	1990	5.53	20221129	0.08	N	418170	100	6 억		206	N	N	0	N	00	N
108	20230908	140953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	17634815	8363	590.61	2095	2115	2080	2720	1470	2095	2108.67	0.00	0	2536	2125	2110	2095	2080	2065	2102	2072	6	625	100	1500	5	1	6010000	127	150.71	1.15	12	0.14	14.00	1830.00	2175	20230802	-2.99	1917	20221129	10.07	2175	-2.99	20230802	1927	9.50	20230102	2220	-4.95	20230421	1990	6.03	20221129	0.08	N	418170	100	6 억		206	N	N	0	N	00	N
109	20230908	131003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	10846945	5146	363.42	2095	2115	2080	2720	1470	2095	2107.84	0.00	0	2223	2125	2110	2095	2080	2065	2102	2072	6	625	100	1500	5	1	6010000	127	150.71	1.15	12	0.09	14.00	1830.00	2175	20230802	-2.99	1917	20221129	10.07	2175	-2.99	20230802	1927	9.50	20230102	2220	-4.95	20230421	1990	6.03	20221129	0.08	N	418170	100	6 억		206	N	N	0	N	00	N
110	20230908	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	6850575	3252	229.66	2095	2110	2080	2720	1470	2095	2106.57	0.00	0	1310	2125	2110	2095	2080	2065	2102	2072	6	625	100	1500	5	1	6010000	127	150.71	1.15	12	0.05	14.00	1830.00	2175	20230802	-2.99	1917	20221129	10.07	2175	-2.99	20230802	1927	9.50	20230102	2220	-4.95	20230421	1990	6.03	20221129	0.08	N	418170	100	6 억		206	N	N	0	N	00	N
111	20230908	111009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	4251055	2020	142.66	2095	2110	2080	2720	1470	2095	2104.48	0.00	0	735	2125	2110	2095	2080	2065	2102	2072	6	625	100	1500	5	1	6010000	127	150.71	1.15	12	0.03	14.00	1830.00	2175	20230802	-2.99	1917	20221129	10.07	2175	-2.99	20230802	1927	9.50	20230102	2220	-4.95	20230421	1990	6.03	20221129	0.08	N	418170	100	6 억		206	N	N	0	N	00	N
112	20230908	101001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	2476545	1179	83.26	2095	2110	2080	2720	1470	2095	2100.55	0.00	0	504	2125	2110	2095	2080	2065	2102	2072	6	625	100	1500	5	1	6010000	127	150.71	1.15	12	0.02	14.00	1830.00	2175	20230802	-2.99	1917	20221129	10.07	2175	-2.99	20230802	1927	9.50	20230102	2220	-4.95	20230421	1990	6.03	20221129	0.08	N	418170	100	6 억		206	N	N	0	N	00	N
113	20230908	091009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	209500	100	7.06	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2125	2110	2095	2080	2065	2102	2072	6	625	100	1500	5	1	6010000	126	149.64	1.14	12	0.00	14.00	1830.00	2175	20230802	-3.68	1917	20221129	9.29	2175	-3.68	20230802	1927	8.72	20230102	2220	-5.63	20230421	1990	5.28	20221129	0.08	N	418170	100	6 억		206	N	N	0	N	00	N
114	20230907	160950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	2947840	1416	13.34	2110	2110	2080	2735	1475	2105	2081.81	0.00	0	-2	2135	2120	2100	2085	2065	2127	2092	6	630	100	1510	5	1	6010000	126	149.64	1.14	12	0.02	14.00	1830.00	2175	20230802	-3.68	1917	20221129	9.29	2175	-3.68	20230802	1927	8.72	20230102	2220	-5.63	20230421	1990	5.28	20221129	0.08	N	418170	100	6 억		208	N	N	0	N	00	N
115	20230907	150955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	2945745	1415	13.33	2110	2110	2080	2735	1475	2105	2081.80	0.00	0	-2	2135	2120	2100	2085	2065	2127	2092	6	630	100	1510	5	1	6010000	125	148.57	1.14	12	0.02	14.00	1830.00	2175	20230802	-4.37	1917	20221129	8.50	2175	-4.37	20230802	1927	7.94	20230102	2220	-6.31	20230421	1990	4.52	20221129	0.08	N	418170	100	6 억		208	N	N	0	N	00	N
116	20230907	140954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	2943665	1414	13.32	2110	2110	2080	2735	1475	2105	2081.80	0.00	0	-2	2135	2120	2100	2085	2065	2127	2092	6	630	100	1510	5	1	6010000	126	149.64	1.14	12	0.02	14.00	1830.00	2175	20230802	-3.68	1917	20221129	9.29	2175	-3.68	20230802	1927	8.72	20230102	2220	-5.63	20230421	1990	5.28	20221129	0.08	N	418170	100	6 억		208	N	N	0	N	00	N
117	20230907	130949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	2941570	1413	13.31	2110	2110	2080	2735	1475	2105	2081.79	0.00	0	-2	2135	2120	2100	2085	2065	2127	2092	6	630	100	1510	5	1	6010000	125	148.57	1.14	12	0.02	14.00	1830.00	2175	20230802	-4.37	1917	20221129	8.50	2175	-4.37	20230802	1927	7.94	20230102	2220	-6.31	20230421	1990	4.52	20221129	0.08	N	418170	100	6 억		208	N	N	0	N	00	N
118	20230907	121005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	242310	116	1.09	2110	2110	2080	2735	1475	2105	2088.88	0.00	0	-2	2135	2120	2100	2085	2065	2127	2092	6	630	100	1510	5	1	6010000	125	148.93	1.14	12	0.00	14.00	1830.00	2175	20230802	-4.14	1917	20221129	8.76	2175	-4.14	20230802	1927	8.20	20230102	2220	-6.08	20230421	1990	4.77	20221129	0.08	N	418170	100	6 억		208	N	N	0	N	00	N
119	20230907	110952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	112610	54	0.51	2110	2110	2080	2735	1475	2105	2085.37	0.00	0	-2	2135	2120	2100	2085	2065	2127	2092	6	630	100	1510	5	1	6010000	125	148.93	1.14	12	0.00	14.00	1830.00	2175	20230802	-4.14	1917	20221129	8.76	2175	-4.14	20230802	1927	8.20	20230102	2220	-6.08	20230421	1990	4.77	20221129	0.08	N	418170	100	6 억		208	N	N	0	N	00	N
120	20230907	100952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	91760	44	0.41	2110	2110	2080	2735	1475	2105	2085.45	0.00	0	-2	2135	2120	2100	2085	2065	2127	2092	6	630	100	1510	5	1	6010000	126	150.00	1.15	12	0.00	14.00	1830.00	2175	20230802	-3.45	1917	20221129	9.55	2175	-3.45	20230802	1927	8.98	20230102	2220	-5.41	20230421	1990	5.53	20221129	0.08	N	418170	100	6 억		208	N	N	0	N	00	N
121	20230907	091007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	0	2135	2120	2100	2085	2065	2127	2092	6	630	100	1510	5	1	6010000	127	150.36	1.15	12	0.00	14.00	1830.00	2175	20230802	-3.22	1917	20221129	9.81	2175	-3.22	20230802	1927	9.24	20230102	2220	-5.18	20230421	1990	5.78	20221129	0.08	N	418170	100	6 억		208	N	N	0	N	00	N
122	20230906	160953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	22350755	10618	71.14	2080	2115	2080	2745	1485	2115	2104.99	0.00	0	32	2151	2132	2096	2077	2041	2142	2087	6	630	100	1520	5	1	6010000	127	150.36	1.15	12	0.18	14.00	1830.00	2175	20230802	-3.22	1917	20221129	9.81	2175	-3.22	20230802	1927	9.24	20230102	2220	-5.18	20230421	1990	5.78	20221129	0.08	N	418170	100	6 억		176	N	N	0	N	00	N
123	20230906	150957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	21534050	10230	68.54	2080	2115	2080	2745	1485	2115	2104.99	0.00	0	39	2151	2132	2096	2077	2041	2142	2087	6	630	100	1520	5	1	6010000	127	150.36	1.15	12	0.17	14.00	1830.00	2175	20230802	-3.22	1917	20221129	9.81	2175	-3.22	20230802	1927	9.24	20230102	2220	-5.18	20230421	1990	5.78	20221129	0.08	N	418170	100	6 억		176	N	N	0	N	00	N
124	20230906	140958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	18003015	8551	57.29	2080	2115	2080	2745	1485	2115	2105.37	0.00	0	55	2151	2132	2096	2077	2041	2142	2087	6	630	100	1520	5	1	6010000	127	150.36	1.15	12	0.14	14.00	1830.00	2175	20230802	-3.22	1917	20221129	9.81	2175	-3.22	20230802	1927	9.24	20230102	2220	-5.18	20230421	1990	5.78	20221129	0.08	N	418170	100	6 억		176	N	N	0	N	00	N
125	20230906	130944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	14429415	6853	45.91	2080	2115	2080	2745	1485	2115	2105.56	0.00	0	55	2151	2132	2096	2077	2041	2142	2087	6	630	100	1520	5	1	6010000	127	150.36	1.15	12	0.11	14.00	1830.00	2175	20230802	-3.22	1917	20221129	9.81	2175	-3.22	20230802	1927	9.24	20230102	2220	-5.18	20230421	1990	5.78	20221129	0.08	N	418170	100	6 억		176	N	N	0	N	00	N
126	20230906	120959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	10784230	5121	34.31	2080	2115	2080	2745	1485	2115	2105.88	0.00	0	55	2151	2132	2096	2077	2041	2142	2087	6	630	100	1520	5	1	6010000	127	150.36	1.15	12	0.09	14.00	1830.00	2175	20230802	-3.22	1917	20221129	9.81	2175	-3.22	20230802	1927	9.24	20230102	2220	-5.18	20230421	1990	5.78	20221129	0.08	N	418170	100	6 억		176	N	N	0	N	00	N
127	20230906	111005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	7191490	3414	22.87	2080	2115	2080	2745	1485	2115	2106.47	0.00	0	55	2151	2132	2096	2077	2041	2142	2087	6	630	100	1520	5	1	6010000	127	150.36	1.15	12	0.06	14.00	1830.00	2175	20230802	-3.22	1917	20221129	9.81	2175	-3.22	20230802	1927	9.24	20230102	2220	-5.18	20230421	1990	5.78	20221129	0.08	N	418170	100	6 억		176	N	N	0	N	00	N
128	20230906	100942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	3895115	1848	12.38	2080	2115	2080	2745	1485	2115	2107.75	0.00	0	51	2151	2132	2096	2077	2041	2142	2087	6	630	100	1520	5	1	6010000	126	150.00	1.15	12	0.03	14.00	1830.00	2175	20230802	-3.45	1917	20221129	9.55	2175	-3.45	20230802	1927	8.98	20230102	2220	-5.41	20230421	1990	5.53	20221129	0.08	N	418170	100	6 억		176	N	N	0	N	00	N
129	20230906	090943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	159830	76	0.51	2080	2115	2080	2745	1485	2115	2103.03	0.00	0	0	2151	2132	2096	2077	2041	2142	2087	6	630	100	1520	5	1	6010000	127	151.07	1.16	12	0.00	14.00	1830.00	2175	20230802	-2.76	1917	20221129	10.33	2175	-2.76	20230802	1927	9.76	20230102	2220	-4.73	20230421	1990	6.28	20221129	0.08	N	418170	100	6 억		176	N	N	0	N	00	N
130	20230905	160942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	30968840	14926	339.54	2085	2115	2060	2745	1485	2115	2074.83	0.00	0	-1561	2155	2135	2110	2090	2065	2122	2077	6	630	100	1520	5	1	6010000	127	151.07	1.16	12	0.25	14.00	1830.00	2175	20230802	-2.76	1917	20221129	10.33	2175	-2.76	20230802	1927	9.76	20230102	2220	-4.73	20230421	1990	6.28	20221129	0.08	N	418170	100	6 억		193	N	N	0	N	00	N
131	20230905	150957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-45	5	-2.13	26562155	12826	291.77	2085	2115	2060	2745	1485	2115	2070.96	0.00	0	-1523	2155	2135	2110	2090	2065	2122	2077	6	630	100	1520	5	1	6010000	124	147.86	1.13	12	0.21	14.00	1830.00	2175	20230802	-4.83	1917	20221129	7.98	2175	-4.83	20230802	1927	7.42	20230102	2220	-6.76	20230421	1990	4.02	20221129	0.08	N	418170	100	6 억		193	N	N	0	N	00	N
132	20230905	140955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-35	5	-1.65	3187675	1529	34.78	2085	2115	2075	2745	1485	2115	2084.81	0.00	0	-1276	2155	2135	2110	2090	2065	2122	2077	6	630	100	1520	5	1	6010000	125	148.57	1.14	12	0.03	14.00	1830.00	2175	20230802	-4.37	1917	20221129	8.50	2175	-4.37	20230802	1927	7.94	20230102	2220	-6.31	20230421	1990	4.52	20221129	0.08	N	418170	100	6 억		193	N	N	0	N	00	N
133	20230905	130937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-40	5	-1.89	2674985	1282	29.16	2085	2115	2075	2745	1485	2115	2086.57	0.00	0	-1032	2155	2135	2110	2090	2065	2122	2077	6	630	100	1520	5	1	6010000	125	148.21	1.13	12	0.02	14.00	1830.00	2175	20230802	-4.60	1917	20221129	8.24	2175	-4.60	20230802	1927	7.68	20230102	2220	-6.53	20230421	1990	4.27	20221129	0.08	N	418170	100	6 억		193	N	N	0	N	00	N
134	20230905	120937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-35	5	-1.65	2039505	976	22.20	2085	2115	2080	2745	1485	2115	2089.66	0.00	0	-789	2155	2135	2110	2090	2065	2122	2077	6	630	100	1520	5	1	6010000	125	148.57	1.14	12	0.02	14.00	1830.00	2175	20230802	-4.37	1917	20221129	8.50	2175	-4.37	20230802	1927	7.94	20230102	2220	-6.31	20230421	1990	4.52	20221129	0.08	N	418170	100	6 억		193	N	N	0	N	00	N
135	20230905	110944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-30	5	-1.42	1390680	665	15.13	2085	2115	2085	2745	1485	2115	2091.25	0.00	0	-549	2155	2135	2110	2090	2065	2122	2077	6	630	100	1520	5	1	6010000	125	148.93	1.14	12	0.01	14.00	1830.00	2175	20230802	-4.14	1917	20221129	8.76	2175	-4.14	20230802	1927	8.20	20230102	2220	-6.08	20230421	1990	4.77	20221129	0.08	N	418170	100	6 억		193	N	N	0	N	00	N
136	20230905	100932	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	645535	309	7.03	2085	2115	2085	2745	1485	2115	2089.11	0.00	0	-296	2155	2135	2110	2090	2065	2122	2077	6	630	100	1520	5	1	6010000	126	149.29	1.14	12	0.01	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		193	N	N	0	N	00	N
137	20230905	090933	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	96200	46	1.05	2085	2115	2085	2745	1485	2115	2091.30	0.00	0	-41	2155	2135	2110	2090	2065	2122	2077	6	630	100	1520	5	1	6010000	127	150.71	1.15	12	0.00	14.00	1830.00	2175	20230802	-2.99	1917	20221129	10.07	2175	-2.99	20230802	1927	9.50	20230102	2220	-4.95	20230421	1990	6.03	20221129	0.08	N	418170	100	6 억		193	N	N	0	N	00	N
138	20230904	160926	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	9213440	4396	55.52	2120	2130	2085	2755	1485	2120	2095.87	0.00	0	-1703	2136	2127	2111	2102	2086	2132	2107	6	635	100	1520	5	1	6010000	127	151.07	1.16	12	0.07	14.00	1830.00	2175	20230802	-2.76	1917	20221129	10.33	2175	-2.76	20230802	1927	9.76	20230102	2220	-4.73	20230421	1990	6.28	20221129	0.08	N	418170	100	6 억		193	N	N	0	N	00	N
139	20230904	150913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-35	5	-1.65	7561050	3606	45.54	2120	2130	2085	2755	1485	2120	2096.80	0.00	0	-1097	2136	2127	2111	2102	2086	2132	2107	6	635	100	1520	5	1	6010000	125	148.93	1.14	12	0.06	14.00	1830.00	2175	20230802	-4.14	1917	20221129	8.76	2175	-4.14	20230802	1927	8.20	20230102	2220	-6.08	20230421	1990	4.77	20221129	0.08	N	418170	100	6 억		193	N	N	0	N	00	N
140	20230904	140913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-35	5	-1.65	5551100	2642	33.37	2120	2130	2085	2755	1485	2120	2101.10	0.00	0	-135	2136	2127	2111	2102	2086	2132	2107	6	635	100	1520	5	1	6010000	125	148.93	1.14	12	0.04	14.00	1830.00	2175	20230802	-4.14	1917	20221129	8.76	2175	-4.14	20230802	1927	8.20	20230102	2220	-6.08	20230421	1990	4.77	20221129	0.08	N	418170	100	6 억		193	N	N	0	N	00	N
141	20230904	130925	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-35	5	-1.65	5121565	2436	30.77	2120	2130	2085	2755	1485	2120	2102.45	0.00	0	-109	2136	2127	2111	2102	2086	2132	2107	6	635	100	1520	5	1	6010000	125	148.93	1.14	12	0.04	14.00	1830.00	2175	20230802	-4.14	1917	20221129	8.76	2175	-4.14	20230802	1927	8.20	20230102	2220	-6.08	20230421	1990	4.77	20221129	0.08	N	418170	100	6 억		193	N	N	0	N	00	N
142	20230904	120909	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-30	5	-1.42	5023465	2389	30.17	2120	2130	2085	2755	1485	2120	2102.75	0.00	0	-83	2136	2127	2111	2102	2086	2132	2107	6	635	100	1520	5	1	6010000	126	149.29	1.14	12	0.04	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		193	N	N	0	N	00	N
143	20230904	110852	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-30	5	-1.42	3282440	1556	19.65	2120	2130	2090	2755	1485	2120	2109.54	0.00	0	-57	2136	2127	2111	2102	2086	2132	2107	6	635	100	1520	5	1	6010000	126	149.29	1.14	12	0.03	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		193	N	N	0	N	00	N
144	20230904	100857	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-30	5	-1.42	2172550	1025	12.95	2120	2130	2090	2755	1485	2120	2119.56	0.00	0	-31	2136	2127	2111	2102	2086	2132	2107	6	635	100	1520	5	1	6010000	126	149.29	1.14	12	0.02	14.00	1830.00	2175	20230802	-3.91	1917	20221129	9.02	2175	-3.91	20230802	1927	8.46	20230102	2220	-5.86	20230421	1990	5.03	20221129	0.08	N	418170	100	6 억		193	N	N	0	N	00	N
145	20230904	090908	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	1074860	507	6.40	2120	2130	2120	2755	1485	2120	2120.04	0.00	0	-5	2136	2127	2111	2102	2086	2132	2107	6	635	100	1520	5	1	6010000	128	152.14	1.16	12	0.01	14.00	1830.00	2175	20230802	-2.07	1917	20221129	11.11	2175	-2.07	20230802	1927	10.53	20230102	2220	-4.05	20230421	1990	7.04	20221129	0.08	N	418170	100	6 억		193	N	N	0	N	00	N
146	20230901	160901	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	16686285	7918	61.44	2100	2120	2095	2720	1470	2095	2107.39	0.00	0	7504	2125	2110	2080	2065	2035	2117	2072	6	625	100	1500	5	1	6010000	127	151.43	1.16	12	0.13	14.00	1830.00	2175	20230802	-2.53	1917	20221129	10.59	2175	-2.53	20230802	1927	10.02	20230102	2220	-4.50	20230421	1990	6.53	20221129	0.08	N	418170	100	6 억		183	N	N	0	N	00	N
147	20230901	150915	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	16209285	7693	59.70	2100	2120	2095	2720	1470	2095	2107.02	0.00	0	7379	2125	2110	2080	2065	2035	2117	2072	6	625	100	1500	5	1	6010000	127	151.43	1.16	12	0.13	14.00	1830.00	2175	20230802	-2.53	1917	20221129	10.59	2175	-2.53	20230802	1927	10.02	20230102	2220	-4.50	20230421	1990	6.53	20221129	0.08	N	418170	100	6 억		183	N	N	0	N	00	N
148	20230901	140915	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	14373365	6827	52.98	2100	2120	2095	2720	1470	2095	2105.37	0.00	0	6516	2125	2110	2080	2065	2035	2117	2072	6	625	100	1500	5	1	6010000	127	151.43	1.16	12	0.11	14.00	1830.00	2175	20230802	-2.53	1917	20221129	10.59	2175	-2.53	20230802	1927	10.02	20230102	2220	-4.50	20230421	1990	6.53	20221129	0.08	N	418170	100	6 억		183	N	N	0	N	00	N
149	20230901	130847	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	12378445	5886	45.67	2100	2120	2095	2720	1470	2095	2103.03	0.00	0	5575	2125	2110	2080	2065	2035	2117	2072	6	625	100	1500	5	1	6010000	127	151.43	1.16	12	0.10	14.00	1830.00	2175	20230802	-2.53	1917	20221129	10.59	2175	-2.53	20230802	1927	10.02	20230102	2220	-4.50	20230421	1990	6.53	20221129	0.08	N	418170	100	6 억		183	N	N	0	N	00	N
150	20230901	120859	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	9474840	4511	35.00	2100	2110	2095	2720	1470	2095	2100.39	0.00	0	4206	2125	2110	2080	2065	2035	2117	2072	6	625	100	1500	5	1	6010000	127	150.71	1.15	12	0.08	14.00	1830.00	2175	20230802	-2.99	1917	20221129	10.07	2175	-2.99	20230802	1927	9.50	20230102	2220	-4.95	20230421	1990	6.03	20221129	0.08	N	418170	100	6 억		183	N	N	0	N	00	N
151	20230901	110857	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5120290	2441	18.94	2100	2100	2095	2720	1470	2095	2097.62	0.00	0	2438	2125	2110	2080	2065	2035	2117	2072	6	625	100	1500	5	1	6010000	126	149.64	1.14	12	0.04	14.00	1830.00	2175	20230802	-3.68	1917	20221129	9.29	2175	-3.68	20230802	1927	8.72	20230102	2220	-5.63	20230421	1990	5.28	20221129	0.08	N	418170	100	6 억		183	N	N	0	N	00	N
152	20230901	100853	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1188090	567	4.40	2100	2100	2095	2720	1470	2095	2095.40	0.00	0	565	2125	2110	2080	2065	2035	2117	2072	6	625	100	1500	5	1	6010000	126	149.64	1.14	12	0.01	14.00	1830.00	2175	20230802	-3.68	1917	20221129	9.29	2175	-3.68	20230802	1927	8.72	20230102	2220	-5.63	20230421	1990	5.28	20221129	0.08	N	418170	100	6 억		183	N	N	0	N	00	N
153	20230901	090840	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	2100	1	0.01	2100	2100	2100	2720	1470	2095	2100.00	0.00	0	0	2125	2110	2080	2065	2035	2117	2072	6	625	100	1500	5	1	6010000	126	150.00	1.15	12	0.00	14.00	1830.00	2175	20230802	-3.45	1917	20221129	9.55	2175	-3.45	20230802	1927	8.98	20230102	2220	-5.41	20230421	1990	5.53	20221129	0.08	N	418170	100	6 억		183	N	N	0	N	00	N