KissMeData/418210/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	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	13221830	6170	756.13	2185	2185	2135	2830	1530	2180	2142.92	0.08	0	-137	2193	2186	2173	2166	2153	2190	2170	4	650	100	1560	5	1	3660000	79	310.00	1.15	12	0.17	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
3	20230927	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-45	5	-2.06	12924540	6033	739.34	2185	2185	2135	2830	1530	2180	2142.31	0.08	0	0	2193	2186	2173	2166	2153	2190	2170	4	650	100	1560	5	1	3660000	78	305.00	1.13	12	0.16	7.00	1887.00	2300	20230705	-7.17	1995	20221103	7.02	2300	-7.17	20230705	2020	5.69	20230102	2300	-7.17	20230705	1995	7.02	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
4	20230927	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	943115	433	53.06	2185	2185	2165	2830	1530	2180	2178.09	0.08	0	0	2193	2186	2173	2166	2153	2190	2170	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
5	20230927	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	776375	356	43.63	2185	2185	2165	2830	1530	2180	2180.83	0.08	0	0	2193	2186	2173	2166	2153	2190	2170	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
6	20230927	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	709200	325	39.83	2185	2185	2175	2830	1530	2180	2182.15	0.08	0	0	2193	2186	2173	2166	2153	2190	2170	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
7	20230927	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	528675	242	29.66	2185	2185	2175	2830	1530	2180	2184.61	0.08	0	0	2193	2186	2173	2166	2153	2190	2170	4	650	100	1560	5	1	3660000	80	310.71	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
8	20230927	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	513445	235	28.80	2185	2185	2175	2830	1530	2180	2184.87	0.08	0	0	2193	2186	2173	2166	2153	2190	2170	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
9	20230927	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	4370	2	0.25	2185	2185	2185	2830	1530	2180	2185.00	0.08	0	0	2193	2186	2173	2166	2153	2190	2170	4	650	100	1560	5	1	3660000	80	312.14	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.00	1995	20221103	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
10	20230926	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	1767760	816	19.28	2165	2180	2160	2810	1520	2165	2166.37	0.08	0	-18	2195	2180	2165	2150	2135	2172	2142	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.02	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		3102	N	N	0	N	00	N
11	20230926	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	1504630	695	16.42	2165	2180	2160	2810	1520	2165	2164.94	0.08	0	-16	2195	2180	2165	2150	2135	2172	2142	4	645	100	1550	5	1	3660000	79	310.00	1.15	12	0.02	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221103	0.00	N	418210	100	3 억		3102	N	N	0	N	00	N
12	20230926	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	1489435	688	16.26	2165	2180	2160	2810	1520	2165	2164.88	0.08	0	-15	2195	2180	2165	2150	2135	2172	2142	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.02	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		3102	N	N	0	N	00	N
13	20230926	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	1489435	688	16.26	2165	2180	2160	2810	1520	2165	2164.88	0.08	0	-15	2195	2180	2165	2150	2135	2172	2142	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.02	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		3102	N	N	0	N	00	N
14	20230926	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	147115	68	1.61	2165	2165	2160	2810	1520	2165	2163.46	0.08	0	0	2195	2180	2165	2150	2135	2172	2142	4	645	100	1550	5	1	3660000	79	308.57	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		3102	N	N	0	N	00	N
15	20230926	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	103915	48	1.13	2165	2165	2160	2810	1520	2165	2164.90	0.08	0	0	2195	2180	2165	2150	2135	2172	2142	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		3102	N	N	0	N	00	N
16	20230926	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	82265	38	0.90	2165	2165	2160	2810	1520	2165	2164.87	0.08	0	0	2195	2180	2165	2150	2135	2172	2142	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		3102	N	N	0	N	00	N
17	20230926	091218	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	0.08	0	0	2195	2180	2165	2150	2135	2172	2142	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		3102	N	N	0	N	00	N
18	20230925	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	9123615	4232	174.16	2180	2180	2150	2845	1535	2190	2155.86	0.09	0	-198	2226	2207	2171	2152	2116	2217	2162	4	655	100	1570	5	1	3660000	79	309.29	1.15	12	0.12	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		3139	N	N	0	N	00	N
19	20230925	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-35	5	-1.60	8991605	4171	171.65	2180	2180	2150	2845	1535	2190	2155.74	0.09	0	-191	2226	2207	2171	2152	2116	2217	2162	4	655	100	1570	5	1	3660000	79	307.86	1.14	12	0.11	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		3139	N	N	0	N	00	N
20	20230925	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-35	5	-1.60	7892805	3660	150.62	2180	2180	2150	2845	1535	2190	2156.50	0.09	0	-162	2226	2207	2171	2152	2116	2217	2162	4	655	100	1570	5	1	3660000	79	307.86	1.14	12	0.10	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		3139	N	N	0	N	00	N
21	20230925	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-35	5	-1.60	6248540	2897	119.22	2180	2180	2150	2845	1535	2190	2156.90	0.09	0	-125	2226	2207	2171	2152	2116	2217	2162	4	655	100	1570	5	1	3660000	79	307.86	1.14	12	0.08	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		3139	N	N	0	N	00	N
22	20230925	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-30	5	-1.37	4946910	2293	94.36	2180	2180	2150	2845	1535	2190	2157.40	0.09	0	-87	2226	2207	2171	2152	2116	2217	2162	4	655	100	1570	5	1	3660000	79	308.57	1.14	12	0.06	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		3139	N	N	0	N	00	N
23	20230925	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-35	5	-1.60	3647330	1691	69.59	2180	2180	2150	2845	1535	2190	2156.91	0.09	0	-38	2226	2207	2171	2152	2116	2217	2162	4	655	100	1570	5	1	3660000	79	307.86	1.14	12	0.05	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		3139	N	N	0	N	00	N
24	20230925	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-35	5	-1.60	2356320	1092	44.94	2180	2180	2150	2845	1535	2190	2157.80	0.09	0	-16	2226	2207	2171	2152	2116	2217	2162	4	655	100	1570	5	1	3660000	79	307.86	1.14	12	0.03	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		3139	N	N	0	N	00	N
25	20230925	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	6540	3	0.12	2180	2180	2180	2845	1535	2190	2180.00	0.09	0	0	2226	2207	2171	2152	2116	2217	2162	4	655	100	1570	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		3139	N	N	0	N	00	N
26	20230922	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	35	2	1.62	5236060	2430	41.31	2150	2190	2135	2800	1510	2155	2154.76	0.09	0	-41	2238	2196	2173	2131	2108	2185	2120	4	645	100	1550	5	1	3660000	80	312.86	1.16	12	0.07	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		3180	N	N	0	N	00	N
27	20230922	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	4817615	2238	38.04	2150	2185	2135	2800	1510	2155	2152.64	0.09	0	-47	2238	2196	2173	2131	2108	2185	2120	4	645	100	1550	5	1	3660000	79	307.14	1.14	12	0.06	7.00	1887.00	2300	20230705	-6.52	1995	20221103	7.77	2300	-6.52	20230705	2020	6.44	20230102	2300	-6.52	20230705	1995	7.77	20221103	0.00	N	418210	100	3 억		3180	N	N	0	N	00	N
28	20230922	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	4123555	1917	32.59	2150	2185	2135	2800	1510	2155	2151.05	0.09	0	-43	2238	2196	2173	2131	2108	2185	2120	4	645	100	1550	5	1	3660000	79	308.57	1.14	12	0.05	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		3180	N	N	0	N	00	N
29	20230922	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	3837560	1784	30.32	2150	2185	2135	2800	1510	2155	2151.10	0.09	0	-43	2238	2196	2173	2131	2108	2185	2120	4	645	100	1550	5	1	3660000	79	307.14	1.14	12	0.05	7.00	1887.00	2300	20230705	-6.52	1995	20221103	7.77	2300	-6.52	20230705	2020	6.44	20230102	2300	-6.52	20230705	1995	7.77	20221103	0.00	N	418210	100	3 억		3180	N	N	0	N	00	N
30	20230922	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	3581675	1665	28.30	2150	2185	2135	2800	1510	2155	2151.16	0.09	0	-43	2238	2196	2173	2131	2108	2185	2120	4	645	100	1550	5	1	3660000	79	307.14	1.14	12	0.05	7.00	1887.00	2300	20230705	-6.52	1995	20221103	7.77	2300	-6.52	20230705	2020	6.44	20230102	2300	-6.52	20230705	1995	7.77	20221103	0.00	N	418210	100	3 억		3180	N	N	0	N	00	N
31	20230922	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	3269885	1520	25.84	2150	2185	2135	2800	1510	2155	2151.24	0.09	0	-43	2238	2196	2173	2131	2108	2185	2120	4	645	100	1550	5	1	3660000	79	307.14	1.14	12	0.04	7.00	1887.00	2300	20230705	-6.52	1995	20221103	7.77	2300	-6.52	20230705	2020	6.44	20230102	2300	-6.52	20230705	1995	7.77	20221103	0.00	N	418210	100	3 억		3180	N	N	0	N	00	N
32	20230922	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	1249445	580	9.86	2150	2185	2135	2800	1510	2155	2154.22	0.09	0	-43	2238	2196	2173	2131	2108	2185	2120	4	645	100	1550	5	1	3660000	78	305.00	1.13	12	0.02	7.00	1887.00	2300	20230705	-7.17	1995	20221103	7.02	2300	-7.17	20230705	2020	5.69	20230102	2300	-7.17	20230705	1995	7.02	20221103	0.00	N	418210	100	3 억		3180	N	N	0	N	00	N
33	20230922	091118	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	0.09	0	0	2238	2196	2173	2131	2108	2185	2120	4	645	100	1550	5	1	3660000	79	307.86	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		3180	N	N	0	N	00	N
34	20230921	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-40	5	-1.82	12718415	5883	82.19	2190	2215	2150	2850	1540	2195	2161.89	0.09	0	524	2225	2210	2180	2165	2135	2217	2172	4	655	100	1580	5	1	3660000	79	307.86	1.14	12	0.16	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		3158	N	N	0	N	00	N
35	20230921	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-35	5	-1.59	12203125	5645	78.86	2190	2215	2150	2850	1540	2195	2161.76	0.09	0	645	2225	2210	2180	2165	2135	2217	2172	4	655	100	1580	5	1	3660000	79	308.57	1.14	12	0.15	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		3158	N	N	0	N	00	N
36	20230921	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	11097045	5135	71.74	2190	2215	2150	2850	1540	2195	2161.06	0.09	0	1103	2225	2210	2180	2165	2135	2217	2172	4	655	100	1580	5	1	3660000	81	315.71	1.17	12	0.14	7.00	1887.00	2300	20230705	-3.91	1995	20221103	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221103	0.00	N	418210	100	3 억		3158	N	N	0	N	00	N
37	20230921	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	10923200	5056	70.63	2190	2215	2150	2850	1540	2195	2160.44	0.09	0	1108	2225	2210	2180	2165	2135	2217	2172	4	655	100	1580	5	1	3660000	80	313.57	1.16	12	0.14	7.00	1887.00	2300	20230705	-4.57	1995	20221103	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221103	0.00	N	418210	100	3 억		3158	N	N	0	N	00	N
38	20230921	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-35	5	-1.59	10688610	4949	69.14	2190	2190	2150	2850	1540	2195	2159.75	0.09	0	1148	2225	2210	2180	2165	2135	2217	2172	4	655	100	1580	5	1	3660000	79	308.57	1.14	12	0.14	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		3158	N	N	0	N	00	N
39	20230921	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-35	5	-1.59	4085490	1892	26.43	2190	2190	2150	2850	1540	2195	2159.35	0.09	0	1096	2225	2210	2180	2165	2135	2217	2172	4	655	100	1580	5	1	3660000	79	308.57	1.14	12	0.05	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		3158	N	N	0	N	00	N
40	20230921	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-35	5	-1.59	3351090	1552	21.68	2190	2190	2150	2850	1540	2195	2159.21	0.09	0	1096	2225	2210	2180	2165	2135	2217	2172	4	655	100	1580	5	1	3660000	79	308.57	1.14	12	0.04	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		3158	N	N	0	N	00	N
41	20230921	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-35	5	-1.59	360260	166	2.32	2190	2190	2160	2850	1540	2195	2170.24	0.09	0	12	2225	2210	2180	2165	2135	2217	2172	4	655	100	1580	5	1	3660000	79	308.57	1.14	12	0.00	7.00	1887.00	2300	20230705	-6.09	1995	20221103	8.27	2300	-6.09	20230705	2020	6.93	20230102	2300	-6.09	20230705	1995	8.27	20221103	0.00	N	418210	100	3 억		3158	N	N	0	N	00	N
42	20230920	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	15467655	7158	84.73	2165	2195	2150	2850	1540	2195	2160.89	0.08	0	-261	2245	2220	2195	2170	2145	2207	2157	4	655	100	1580	5	1	3660000	80	313.57	1.16	12	0.20	7.00	1887.00	2300	20230705	-4.57	1995	20221103	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221103	0.00	N	418210	100	3 억		3033	N	N	0	N	00	N
43	20230920	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	9295325	4310	51.02	2165	2195	2150	2850	1540	2195	2156.69	0.08	0	-271	2245	2220	2195	2170	2145	2207	2157	4	655	100	1580	5	1	3660000	80	311.43	1.16	12	0.12	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		3033	N	N	0	N	00	N
44	20230920	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-40	5	-1.82	9099725	4220	49.95	2165	2195	2150	2850	1540	2195	2156.33	0.08	0	-276	2245	2220	2195	2170	2145	2207	2157	4	655	100	1580	5	1	3660000	79	307.86	1.14	12	0.12	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		3033	N	N	0	N	00	N
45	20230920	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	2014895	934	11.06	2165	2195	2150	2850	1540	2195	2157.28	0.08	0	-343	2245	2220	2195	2170	2145	2207	2157	4	655	100	1580	5	1	3660000	80	311.43	1.16	12	0.03	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		3033	N	N	0	N	00	N
46	20230920	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	1980090	918	10.87	2165	2195	2150	2850	1540	2195	2156.96	0.08	0	-343	2245	2220	2195	2170	2145	2207	2157	4	655	100	1580	5	1	3660000	80	310.71	1.15	12	0.03	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		3033	N	N	0	N	00	N
47	20230920	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	1885000	874	10.35	2165	2195	2150	2850	1540	2195	2156.75	0.08	0	-343	2245	2220	2195	2170	2145	2207	2157	4	655	100	1580	5	1	3660000	80	310.71	1.15	12	0.02	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		3033	N	N	0	N	00	N
48	20230920	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-40	5	-1.82	1173780	544	6.44	2165	2195	2150	2850	1540	2195	2157.68	0.08	0	-70	2245	2220	2195	2170	2145	2207	2157	4	655	100	1580	5	1	3660000	79	307.86	1.14	12	0.01	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		3033	N	N	0	N	00	N
49	20230920	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.08	0	0	2245	2220	2195	2170	2145	2207	2157	4	655	100	1580	5	1	3660000	80	313.57	1.16	12	0.00	7.00	1887.00	2300	20230705	-4.57	1995	20221103	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221103	0.00	N	418210	100	3 억		3033	N	N	0	N	00	N
50	20230919	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-20	5	-0.90	18504360	8448	3625.75	2220	2220	2170	2875	1555	2215	2190.38	0.08	0	1224	2245	2230	2205	2190	2165	2217	2177	4	660	100	1590	5	1	3660000	80	313.57	1.16	12	0.23	7.00	1887.00	2300	20230705	-4.57	1995	20221103	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221103	0.00	N	418210	100	3 억		3062	N	N	0	N	00	N
51	20230919	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-20	5	-0.90	18493385	8443	3623.60	2220	2220	2170	2875	1555	2215	2190.38	0.08	0	1224	2245	2230	2205	2190	2165	2217	2177	4	660	100	1590	5	1	3660000	80	313.57	1.16	12	0.23	7.00	1887.00	2300	20230705	-4.57	1995	20221103	10.03	2300	-4.57	20230705	2020	8.66	20230102	2300	-4.57	20230705	1995	10.03	20221103	0.00	N	418210	100	3 억		3062	N	N	0	N	00	N
52	20230919	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-35	5	-1.58	10841905	4933	2117.17	2220	2220	2170	2875	1555	2215	2197.83	0.08	0	1252	2245	2230	2205	2190	2165	2217	2177	4	660	100	1590	5	1	3660000	80	311.43	1.16	12	0.13	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		3062	N	N	0	N	00	N
53	20230919	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-40	5	-1.81	10138715	4609	1978.11	2220	2220	2170	2875	1555	2215	2199.76	0.08	0	961	2245	2230	2205	2190	2165	2217	2177	4	660	100	1590	5	1	3660000	80	310.71	1.15	12	0.13	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		3062	N	N	0	N	00	N
54	20230919	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-40	5	-1.81	10043160	4565	1959.23	2220	2220	2175	2875	1555	2215	2200.04	0.08	0	956	2245	2230	2205	2190	2165	2217	2177	4	660	100	1590	5	1	3660000	80	310.71	1.15	12	0.12	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		3062	N	N	0	N	00	N
55	20230919	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-40	5	-1.81	9925585	4511	1936.05	2220	2220	2175	2875	1555	2215	2200.31	0.08	0	979	2245	2230	2205	2190	2165	2217	2177	4	660	100	1590	5	1	3660000	80	310.71	1.15	12	0.12	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		3062	N	N	0	N	00	N
56	20230919	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	50740	23	9.87	2220	2220	2205	2875	1555	2215	2206.09	0.08	0	-2	2245	2230	2205	2190	2165	2217	2177	4	660	100	1590	5	1	3660000	81	315.00	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.13	1995	20221103	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221103	0.00	N	418210	100	3 억		3062	N	N	0	N	00	N
57	20230919	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.08	0	0	2245	2230	2205	2190	2165	2217	2177	4	660	100	1590	5	1	3660000	81	316.43	1.17	12	0.00	7.00	1887.00	2300	20230705	-3.70	1995	20221103	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221103	0.00	N	418210	100	3 억		3062	N	N	0	N	00	N
58	20230918	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	514975	233	9.26	2220	2220	2180	2885	1555	2220	2210.19	0.08	0	-22	2260	2240	2210	2190	2160	2225	2175	4	665	100	1590	5	1	3660000	81	316.43	1.17	12	0.01	7.00	1887.00	2300	20230705	-3.70	1995	20221103	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
59	20230918	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	324580	147	5.84	2220	2220	2180	2885	1555	2220	2208.03	0.08	0	-12	2260	2240	2210	2190	2160	2225	2175	4	665	100	1590	5	1	3660000	81	315.00	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.13	1995	20221103	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
60	20230918	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	276070	125	4.97	2220	2220	2180	2885	1555	2220	2208.56	0.08	0	-10	2260	2240	2210	2190	2160	2225	2175	4	665	100	1590	5	1	3660000	81	315.00	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.13	1995	20221103	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
61	20230918	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	276070	125	4.97	2220	2220	2180	2885	1555	2220	2208.56	0.08	0	-10	2260	2240	2210	2190	2160	2225	2175	4	665	100	1590	5	1	3660000	81	315.00	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.13	1995	20221103	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
62	20230918	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	276070	125	4.97	2220	2220	2180	2885	1555	2220	2208.56	0.08	0	-10	2260	2240	2210	2190	2160	2225	2175	4	665	100	1590	5	1	3660000	81	315.00	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.13	1995	20221103	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
63	20230918	111034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	150420	68	2.70	2220	2220	2210	2885	1555	2220	2212.06	0.08	0	-6	2260	2240	2210	2190	2160	2225	2175	4	665	100	1590	5	1	3660000	81	315.71	1.17	12	0.00	7.00	1887.00	2300	20230705	-3.91	1995	20221103	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
64	20230918	101028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	31080	14	0.56	2220	2220	2220	2885	1555	2220	2220.00	0.08	0	0	2260	2240	2210	2190	2160	2225	2175	4	665	100	1590	5	1	3660000	81	317.14	1.18	12	0.00	7.00	1887.00	2300	20230705	-3.48	1995	20221103	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
65	20230918	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.08	0	0	2260	2240	2210	2190	2160	2225	2175	4	665	100	1590	5	1	3660000	81	317.14	1.18	12	0.00	7.00	1887.00	2300	20230705	-3.48	1995	20221103	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
66	20230915	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	5512810	2496	46.54	2230	2230	2180	2890	1560	2225	2208.66	0.09	0	-155	2235	2230	2220	2215	2205	2232	2217	4	665	100	1600	5	1	3660000	81	317.14	1.18	12	0.07	7.00	1887.00	2300	20230705	-3.48	1995	20221103	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221103	0.00	N	418210	100	3 억		3239	N	N	0	N	00	N
67	20230915	151039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-25	5	-1.12	5342270	2419	45.11	2230	2230	2180	2890	1560	2225	2208.46	0.09	0	-155	2235	2230	2220	2215	2205	2232	2217	4	665	100	1600	5	1	3660000	81	314.29	1.17	12	0.07	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	0.00	N	418210	100	3 억		3239	N	N	0	N	00	N
68	20230915	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-45	5	-2.02	5293840	2397	44.70	2230	2230	2180	2890	1560	2225	2208.53	0.09	0	-155	2235	2230	2220	2215	2205	2232	2217	4	665	100	1600	5	1	3660000	80	311.43	1.16	12	0.07	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		3239	N	N	0	N	00	N
69	20230915	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	2762200	1239	23.10	2230	2230	2225	2890	1560	2225	2229.38	0.09	0	-155	2235	2230	2220	2215	2205	2232	2217	4	665	100	1600	5	1	3660000	82	318.57	1.18	12	0.03	7.00	1887.00	2300	20230705	-3.04	1995	20221103	11.78	2300	-3.04	20230705	2020	10.40	20230102	2300	-3.04	20230705	1995	11.78	20221103	0.00	N	418210	100	3 억		3239	N	N	0	N	00	N
70	20230915	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	2762200	1239	23.10	2230	2230	2225	2890	1560	2225	2229.38	0.09	0	-155	2235	2230	2220	2215	2205	2232	2217	4	665	100	1600	5	1	3660000	82	318.57	1.18	12	0.03	7.00	1887.00	2300	20230705	-3.04	1995	20221103	11.78	2300	-3.04	20230705	2020	10.40	20230102	2300	-3.04	20230705	1995	11.78	20221103	0.00	N	418210	100	3 억		3239	N	N	0	N	00	N
71	20230915	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	2205470	989	18.44	2230	2230	2230	2890	1560	2225	2230.00	0.09	0	-1	2235	2230	2220	2215	2205	2232	2217	4	665	100	1600	5	1	3660000	82	318.57	1.18	12	0.03	7.00	1887.00	2300	20230705	-3.04	1995	20221103	11.78	2300	-3.04	20230705	2020	10.40	20230102	2300	-3.04	20230705	1995	11.78	20221103	0.00	N	418210	100	3 억		3239	N	N	0	N	00	N
72	20230915	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	2205470	989	18.44	2230	2230	2230	2890	1560	2225	2230.00	0.09	0	-1	2235	2230	2220	2215	2205	2232	2217	4	665	100	1600	5	1	3660000	82	318.57	1.18	12	0.03	7.00	1887.00	2300	20230705	-3.04	1995	20221103	11.78	2300	-3.04	20230705	2020	10.40	20230102	2300	-3.04	20230705	1995	11.78	20221103	0.00	N	418210	100	3 억		3239	N	N	0	N	00	N
73	20230915	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.09	0	0	2235	2230	2220	2215	2205	2232	2217	4	665	100	1600	5	1	3660000	81	317.86	1.18	12	0.00	7.00	1887.00	2300	20230705	-3.26	1995	20221103	11.53	2300	-3.26	20230705	2020	10.15	20230102	2300	-3.26	20230705	1995	11.53	20221103	0.00	N	418210	100	3 억		3239	N	N	0	N	00	N
74	20230914	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	11857800	5363	67.16	2220	2225	2210	2895	1565	2230	2211.04	0.09	0	34	2256	2242	2221	2207	2186	2250	2215	4	665	100	1600	5	1	3660000	81	317.86	1.18	12	0.15	7.00	1887.00	2300	20230705	-3.26	1995	20221103	11.53	2300	-3.26	20230705	2020	10.15	20230102	2300	-3.26	20230705	1995	11.53	20221103	0.00	N	418210	100	3 억		3240	N	N	0	N	00	N
75	20230914	151010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	11806625	5340	66.88	2220	2225	2210	2895	1565	2230	2210.98	0.09	0	34	2256	2242	2221	2207	2186	2250	2215	4	665	100	1600	5	1	3660000	81	316.43	1.17	12	0.15	7.00	1887.00	2300	20230705	-3.70	1995	20221103	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221103	0.00	N	418210	100	3 억		3240	N	N	0	N	00	N
76	20230914	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	11804410	5339	66.86	2220	2225	2210	2895	1565	2230	2210.98	0.09	0	33	2256	2242	2221	2207	2186	2250	2215	4	665	100	1600	5	1	3660000	81	317.86	1.18	12	0.15	7.00	1887.00	2300	20230705	-3.26	1995	20221103	11.53	2300	-3.26	20230705	2020	10.15	20230102	2300	-3.26	20230705	1995	11.53	20221103	0.00	N	418210	100	3 억		3240	N	N	0	N	00	N
77	20230914	131015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	11802185	5338	66.85	2220	2225	2210	2895	1565	2230	2210.98	0.09	0	33	2256	2242	2221	2207	2186	2250	2215	4	665	100	1600	5	1	3660000	81	316.43	1.17	12	0.15	7.00	1887.00	2300	20230705	-3.70	1995	20221103	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221103	0.00	N	418210	100	3 억		3240	N	N	0	N	00	N
78	20230914	121024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	11500945	5202	65.15	2220	2225	2210	2895	1565	2230	2210.87	0.09	0	-1	2256	2242	2221	2207	2186	2250	2215	4	665	100	1600	5	1	3660000	81	317.86	1.18	12	0.14	7.00	1887.00	2300	20230705	-3.26	1995	20221103	11.53	2300	-3.26	20230705	2020	10.15	20230102	2300	-3.26	20230705	1995	11.53	20221103	0.00	N	418210	100	3 억		3240	N	N	0	N	00	N
79	20230914	111017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	446220	201	2.52	2220	2220	2220	2895	1565	2230	2220.00	0.09	0	-1	2256	2242	2221	2207	2186	2250	2215	4	665	100	1600	5	1	3660000	81	317.14	1.18	12	0.01	7.00	1887.00	2300	20230705	-3.48	1995	20221103	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221103	0.00	N	418210	100	3 억		3240	N	N	0	N	00	N
80	20230914	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	222000	100	1.25	2220	2220	2220	2895	1565	2230	2220.00	0.09	0	0	2256	2242	2221	2207	2186	2250	2215	4	665	100	1600	5	1	3660000	81	317.14	1.18	12	0.00	7.00	1887.00	2300	20230705	-3.48	1995	20221103	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221103	0.00	N	418210	100	3 억		3240	N	N	0	N	00	N
81	20230914	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0.09	0	0	2256	2242	2221	2207	2186	2250	2215	4	665	100	1600	5	1	3660000	82	318.57	1.18	12	0.00	7.00	1887.00	2300	20230705	-3.04	1995	20221103	11.78	2300	-3.04	20230705	2020	10.40	20230102	2300	-3.04	20230705	1995	11.78	20221103	0.00	N	418210	100	3 억		3240	N	N	0	N	00	N
82	20230913	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	17657675	7985	111.43	2220	2235	2200	2885	1555	2220	2211.36	0.08	0	104	2233	2226	2218	2211	2203	2230	2215	4	665	100	1590	5	1	3660000	82	318.57	1.18	12	0.22	7.00	1887.00	2300	20230705	-3.04	1995	20221103	11.78	2300	-3.04	20230705	2020	10.40	20230102	2300	-3.04	20230705	1995	11.78	20221103	0.00	N	418210	100	3 억		3034	N	N	0	N	00	N
83	20230913	151025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	17633145	7974	111.28	2220	2235	2200	2885	1555	2220	2211.33	0.08	0	104	2233	2226	2218	2211	2203	2230	2215	4	665	100	1590	5	1	3660000	82	318.57	1.18	12	0.22	7.00	1887.00	2300	20230705	-3.04	1995	20221103	11.78	2300	-3.04	20230705	2020	10.40	20230102	2300	-3.04	20230705	1995	11.78	20221103	0.00	N	418210	100	3 억		3034	N	N	0	N	00	N
84	20230913	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	17286815	7818	109.10	2220	2235	2200	2885	1555	2220	2211.16	0.08	0	-46	2233	2226	2218	2211	2203	2230	2215	4	665	100	1590	5	1	3660000	81	317.14	1.18	12	0.21	7.00	1887.00	2300	20230705	-3.48	1995	20221103	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221103	0.00	N	418210	100	3 억		3034	N	N	0	N	00	N
85	20230913	131004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	6115355	2747	38.33	2220	2235	2220	2885	1555	2220	2226.19	0.08	0	3	2233	2226	2218	2211	2203	2230	2215	4	665	100	1590	5	1	3660000	81	317.86	1.18	12	0.08	7.00	1887.00	2300	20230705	-3.26	1995	20221103	11.53	2300	-3.26	20230705	2020	10.15	20230102	2300	-3.26	20230705	1995	11.53	20221103	0.00	N	418210	100	3 억		3034	N	N	0	N	00	N
86	20230913	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	5959600	2677	37.36	2220	2235	2220	2885	1555	2220	2226.22	0.08	0	3	2233	2226	2218	2211	2203	2230	2215	4	665	100	1590	5	1	3660000	81	317.86	1.18	12	0.07	7.00	1887.00	2300	20230705	-3.26	1995	20221103	11.53	2300	-3.26	20230705	2020	10.15	20230102	2300	-3.26	20230705	1995	11.53	20221103	0.00	N	418210	100	3 억		3034	N	N	0	N	00	N
87	20230913	111029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	3732370	1676	23.39	2220	2235	2220	2885	1555	2220	2226.95	0.08	0	3	2233	2226	2218	2211	2203	2230	2215	4	665	100	1590	5	1	3660000	82	318.57	1.18	12	0.05	7.00	1887.00	2300	20230705	-3.04	1995	20221103	11.78	2300	-3.04	20230705	2020	10.40	20230102	2300	-3.04	20230705	1995	11.78	20221103	0.00	N	418210	100	3 억		3034	N	N	0	N	00	N
88	20230913	101014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	1350950	606	8.46	2220	2235	2220	2885	1555	2220	2229.29	0.08	0	-1	2233	2226	2218	2211	2203	2230	2215	4	665	100	1590	5	1	3660000	82	319.29	1.18	12	0.02	7.00	1887.00	2300	20230705	-2.83	1995	20221103	12.03	2300	-2.83	20230705	2020	10.64	20230102	2300	-2.83	20230705	1995	12.03	20221103	0.00	N	418210	100	3 억		3034	N	N	0	N	00	N
89	20230913	091006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.08	0	0	2233	2226	2218	2211	2203	2230	2215	4	665	100	1590	5	1	3660000	81	317.14	1.18	12	0.00	7.00	1887.00	2300	20230705	-3.48	1995	20221103	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221103	0.00	N	418210	100	3 억		3034	N	N	0	N	00	N
90	20230912	161004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	15864985	7166	49.62	2210	2225	2210	2865	1545	2205	2213.92	0.08	0	181	2215	2210	2205	2200	2195	2212	2202	4	660	100	1580	5	1	3660000	81	317.14	1.18	12	0.20	7.00	1887.00	2300	20230705	-3.48	1995	20221103	11.28	2300	-3.48	20230705	2020	9.90	20230102	2300	-3.48	20230705	1995	11.28	20221103	0.00	N	418210	100	3 억		2853	N	N	0	N	00	N
91	20230912	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	15805045	7139	49.43	2210	2225	2210	2865	1545	2205	2213.90	0.08	0	181	2215	2210	2205	2200	2195	2212	2202	4	660	100	1580	5	1	3660000	81	316.43	1.17	12	0.20	7.00	1887.00	2300	20230705	-3.70	1995	20221103	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221103	0.00	N	418210	100	3 억		2853	N	N	0	N	00	N
92	20230912	141011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	20	2	0.91	13629545	6159	42.65	2210	2225	2210	2865	1545	2205	2212.95	0.08	0	157	2215	2210	2205	2200	2195	2212	2202	4	660	100	1580	5	1	3660000	81	317.86	1.18	12	0.17	7.00	1887.00	2300	20230705	-3.26	1995	20221103	11.53	2300	-3.26	20230705	2020	10.15	20230102	2300	-3.26	20230705	1995	11.53	20221103	0.00	N	418210	100	3 억		2853	N	N	0	N	00	N
93	20230912	130957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	12758220	5766	39.93	2210	2220	2210	2865	1545	2205	2212.66	0.08	0	157	2215	2210	2205	2200	2195	2212	2202	4	660	100	1580	5	1	3660000	81	316.43	1.17	12	0.16	7.00	1887.00	2300	20230705	-3.70	1995	20221103	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221103	0.00	N	418210	100	3 억		2853	N	N	0	N	00	N
94	20230912	120958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	8609520	3893	26.96	2210	2215	2210	2865	1545	2205	2211.54	0.08	0	6	2215	2210	2205	2200	2195	2212	2202	4	660	100	1580	5	1	3660000	81	316.43	1.17	12	0.11	7.00	1887.00	2300	20230705	-3.70	1995	20221103	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221103	0.00	N	418210	100	3 억		2853	N	N	0	N	00	N
95	20230912	111006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	8394665	3796	26.28	2210	2215	2210	2865	1545	2205	2211.45	0.08	0	0	2215	2210	2205	2200	2195	2212	2202	4	660	100	1580	5	1	3660000	81	316.43	1.17	12	0.10	7.00	1887.00	2300	20230705	-3.70	1995	20221103	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221103	0.00	N	418210	100	3 억		2853	N	N	0	N	00	N
96	20230912	100955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	1437290	649	4.49	2210	2215	2210	2865	1545	2205	2214.62	0.08	0	0	2215	2210	2205	2200	2195	2212	2202	4	660	100	1580	5	1	3660000	81	316.43	1.17	12	0.02	7.00	1887.00	2300	20230705	-3.70	1995	20221103	11.03	2300	-3.70	20230705	2020	9.65	20230102	2300	-3.70	20230705	1995	11.03	20221103	0.00	N	418210	100	3 억		2853	N	N	0	N	00	N
97	20230912	091018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.08	0	0	2215	2210	2205	2200	2195	2212	2202	4	660	100	1580	5	1	3660000	81	315.00	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.13	1995	20221103	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221103	0.00	N	418210	100	3 억		2853	N	N	0	N	00	N
98	20230911	160957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	31787795	14442	747.52	2200	2210	2200	2860	1540	2200	2201.07	0.08	0	0	2233	2216	2193	2176	2153	2225	2185	4	660	100	1580	5	1	3660000	81	315.00	1.17	12	0.39	7.00	1887.00	2300	20230705	-4.13	1995	20221103	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221103	0.00	N	418210	100	3 억		2853	N	N	0	N	00	N
99	20230911	150959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	31737080	14419	746.33	2200	2210	2200	2860	1540	2200	2201.06	0.08	0	0	2233	2216	2193	2176	2153	2225	2185	4	660	100	1580	5	1	3660000	81	315.00	1.17	12	0.39	7.00	1887.00	2300	20230705	-4.13	1995	20221103	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221103	0.00	N	418210	100	3 억		2853	N	N	0	N	00	N
100	20230911	141009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	30643675	13922	720.60	2200	2210	2200	2860	1540	2200	2201.10	0.08	0	0	2233	2216	2193	2176	2153	2225	2185	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.38	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	0.00	N	418210	100	3 억		2853	N	N	0	N	00	N
101	20230911	130942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	30197075	13719	710.09	2200	2210	2200	2860	1540	2200	2201.11	0.08	0	0	2233	2216	2193	2176	2153	2225	2185	4	660	100	1580	5	1	3660000	81	315.00	1.17	12	0.37	7.00	1887.00	2300	20230705	-4.13	1995	20221103	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221103	0.00	N	418210	100	3 억		2853	N	N	0	N	00	N
102	20230911	120959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	28676575	13029	674.38	2200	2210	2200	2860	1540	2200	2200.98	0.08	0	0	2233	2216	2193	2176	2153	2225	2185	4	660	100	1580	5	1	3660000	81	315.00	1.17	12	0.36	7.00	1887.00	2300	20230705	-4.13	1995	20221103	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221103	0.00	N	418210	100	3 억		2853	N	N	0	N	00	N
103	20230911	110941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	13259410	6027	311.96	2200	2210	2200	2860	1540	2200	2200.00	0.08	0	0	2233	2216	2193	2176	2153	2225	2185	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.16	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	0.00	N	418210	100	3 억		2853	N	N	0	N	00	N
104	20230911	100942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1465210	666	34.47	2200	2210	2200	2860	1540	2200	2200.02	0.08	0	0	2233	2216	2193	2176	2153	2225	2185	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.02	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	0.00	N	418210	100	3 억		2853	N	N	0	N	00	N
105	20230911	090939	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.08	0	0	2233	2216	2193	2176	2153	2225	2185	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	0.00	N	418210	100	3 억		2853	N	N	0	N	00	N
106	20230908	161004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	4257345	1932	68.05	2185	2210	2170	2860	1540	2200	2203.59	0.08	0	9	2220	2210	2195	2185	2170	2215	2190	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.05	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	0.00	N	418210	100	3 억		2844	N	N	0	N	00	N
107	20230908	151005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	3084665	1399	49.28	2185	2210	2170	2860	1540	2200	2204.91	0.08	0	9	2220	2210	2195	2185	2170	2215	2190	4	660	100	1580	5	1	3660000	81	315.71	1.17	12	0.04	7.00	1887.00	2300	20230705	-3.91	1995	20221103	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221103	0.00	N	418210	100	3 억		2844	N	N	0	N	00	N
108	20230908	140954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	1474935	669	23.56	2185	2210	2170	2860	1540	2200	2204.69	0.08	0	2	2220	2210	2195	2185	2170	2215	2190	4	660	100	1580	5	1	3660000	81	315.00	1.17	12	0.02	7.00	1887.00	2300	20230705	-4.13	1995	20221103	10.53	2300	-4.13	20230705	2020	9.16	20230102	2300	-4.13	20230705	1995	10.53	20221103	0.00	N	418210	100	3 억		2844	N	N	0	N	00	N
109	20230908	131003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	806865	366	12.89	2185	2210	2170	2860	1540	2200	2204.55	0.08	0	2	2220	2210	2195	2185	2170	2215	2190	4	660	100	1580	5	1	3660000	80	312.86	1.16	12	0.01	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		2844	N	N	0	N	00	N
110	20230908	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	756510	343	12.08	2185	2210	2170	2860	1540	2200	2205.57	0.08	0	0	2220	2210	2195	2185	2170	2215	2190	4	660	100	1580	5	1	3660000	80	310.71	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.43	1995	20221103	9.02	2300	-5.43	20230705	2020	7.67	20230102	2300	-5.43	20230705	1995	9.02	20221103	0.00	N	418210	100	3 억		2844	N	N	0	N	00	N
111	20230908	111009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	713010	323	11.38	2185	2210	2170	2860	1540	2200	2207.46	0.08	0	0	2220	2210	2195	2185	2170	2215	2190	4	660	100	1580	5	1	3660000	81	315.71	1.17	12	0.01	7.00	1887.00	2300	20230705	-3.91	1995	20221103	10.78	2300	-3.91	20230705	2020	9.41	20230102	2300	-3.91	20230705	1995	10.78	20221103	0.00	N	418210	100	3 억		2844	N	N	0	N	00	N
112	20230908	101002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.08	0	0	2220	2210	2195	2185	2170	2215	2190	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	0.00	N	418210	100	3 억		2844	N	N	0	N	00	N
113	20230908	091009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.08	0	0	2220	2210	2195	2185	2170	2215	2190	4	660	100	1580	5	1	3660000	81	314.29	1.17	12	0.00	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	0.00	N	418210	100	3 억		2844	N	N	0	N	00	N
114	20230907	160950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	6237090	2839	196.61	2180	2205	2180	2830	1530	2180	2196.93	0.08	0	-67	2186	2182	2176	2172	2166	2185	2175	4	650	100	1560	5	1	3660000	81	314.29	1.17	12	0.08	7.00	1887.00	2300	20230705	-4.35	1995	20221103	10.28	2300	-4.35	20230705	2020	8.91	20230102	2300	-4.35	20230705	1995	10.28	20221103	0.00	N	418210	100	3 억		2911	N	N	0	N	00	N
115	20230907	150955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	575695	264	18.28	2180	2190	2180	2830	1530	2180	2180.66	0.08	0	-11	2186	2182	2176	2172	2166	2185	2175	4	650	100	1560	5	1	3660000	80	312.14	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.00	1995	20221103	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221103	0.00	N	418210	100	3 억		2911	N	N	0	N	00	N
116	20230907	140955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	573510	263	18.21	2180	2190	2180	2830	1530	2180	2180.65	0.08	0	-11	2186	2182	2176	2172	2166	2185	2175	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2911	N	N	0	N	00	N
117	20230907	130949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	569145	261	18.07	2180	2190	2180	2830	1530	2180	2180.63	0.08	0	-11	2186	2182	2176	2172	2166	2185	2175	4	650	100	1560	5	1	3660000	80	312.14	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.00	1995	20221103	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221103	0.00	N	418210	100	3 억		2911	N	N	0	N	00	N
118	20230907	121005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	457825	210	14.54	2180	2190	2180	2830	1530	2180	2180.12	0.08	0	-4	2186	2182	2176	2172	2166	2185	2175	4	650	100	1560	5	1	3660000	80	312.14	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.00	1995	20221103	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221103	0.00	N	418210	100	3 억		2911	N	N	0	N	00	N
119	20230907	110952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	453455	208	14.40	2180	2190	2180	2830	1530	2180	2180.07	0.08	0	-2	2186	2182	2176	2172	2166	2185	2175	4	650	100	1560	5	1	3660000	80	312.14	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.00	1995	20221103	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221103	0.00	N	418210	100	3 억		2911	N	N	0	N	00	N
120	20230907	100953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.08	0	0	2186	2182	2176	2172	2166	2185	2175	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2911	N	N	0	N	00	N
121	20230907	091008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.08	0	0	2186	2182	2176	2172	2166	2185	2175	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2911	N	N	0	N	00	N
122	20230906	160953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	3145645	1444	462.82	2175	2180	2170	2830	1530	2180	2178.42	0.08	0	-15	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.04	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2926	N	N	0	N	00	N
123	20230906	150957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	941665	433	138.78	2175	2180	2170	2830	1530	2180	2174.75	0.08	0	-15	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2926	N	N	0	N	00	N
124	20230906	140959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	941665	433	138.78	2175	2180	2170	2830	1530	2180	2174.75	0.08	0	-15	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2926	N	N	0	N	00	N
125	20230906	130944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	721485	332	106.41	2175	2180	2170	2830	1530	2180	2173.15	0.08	0	-13	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	3660000	79	310.00	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221103	0.00	N	418210	100	3 억		2926	N	N	0	N	00	N
126	20230906	120959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	15235	7	2.24	2175	2180	2175	2830	1530	2180	2176.43	0.08	0	0	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2926	N	N	0	N	00	N
127	20230906	111006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	15235	7	2.24	2175	2180	2175	2830	1530	2180	2176.43	0.08	0	0	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2926	N	N	0	N	00	N
128	20230906	100942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.08	0	0	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2926	N	N	0	N	00	N
129	20230906	090943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.08	0	0	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2926	N	N	0	N	00	N
130	20230905	160942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	674035	312	6.44	2155	2180	2155	2830	1530	2180	2160.37	0.08	0	-38	2213	2196	2173	2156	2133	2185	2145	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2964	N	N	0	N	00	N
131	20230905	150957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	628255	291	6.01	2155	2180	2155	2830	1530	2180	2158.95	0.08	0	-38	2213	2196	2173	2156	2133	2185	2145	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2964	N	N	0	N	00	N
132	20230905	140955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	619565	287	5.92	2155	2180	2155	2830	1530	2180	2158.76	0.08	0	-38	2213	2196	2173	2156	2133	2185	2145	4	650	100	1560	5	1	3660000	79	310.00	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221103	0.00	N	418210	100	3 억		2964	N	N	0	N	00	N
133	20230905	130937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	619565	287	5.92	2155	2180	2155	2830	1530	2180	2158.76	0.08	0	-38	2213	2196	2173	2156	2133	2185	2145	4	650	100	1560	5	1	3660000	79	310.00	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221103	0.00	N	418210	100	3 억		2964	N	N	0	N	00	N
134	20230905	120937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	604375	280	5.78	2155	2180	2155	2830	1530	2180	2158.48	0.08	0	-38	2213	2196	2173	2156	2133	2185	2145	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.01	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2964	N	N	0	N	00	N
135	20230905	110944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	476365	221	4.56	2155	2165	2155	2830	1530	2180	2155.50	0.08	0	-10	2213	2196	2173	2156	2133	2185	2145	4	650	100	1560	5	1	3660000	79	309.29	1.15	12	0.01	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2964	N	N	0	N	00	N
136	20230905	100932	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	474200	220	4.54	2155	2165	2155	2830	1530	2180	2155.45	0.08	0	-10	2213	2196	2173	2156	2133	2185	2145	4	650	100	1560	5	1	3660000	79	307.86	1.14	12	0.01	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		2964	N	N	0	N	00	N
137	20230905	090934	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.08	0	0	2213	2196	2173	2156	2133	2185	2145	4	650	100	1560	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2964	N	N	0	N	00	N
138	20230904	160926	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	10493750	4845	20.32	2185	2190	2150	2840	1530	2185	2165.89	0.08	0	-2153	2228	2206	2178	2156	2128	2192	2142	4	655	100	1570	5	1	3660000	80	311.43	1.16	12	0.13	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2842	N	N	0	N	00	N
139	20230904	150913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-35	5	-1.60	9479740	4374	18.35	2185	2190	2150	2840	1530	2185	2167.29	0.08	0	-1919	2228	2206	2178	2156	2128	2192	2142	4	655	100	1570	5	1	3660000	79	307.14	1.14	12	0.12	7.00	1887.00	2300	20230705	-6.52	1995	20221103	7.77	2300	-6.52	20230705	2020	6.44	20230102	2300	-6.52	20230705	1995	7.77	20221103	0.00	N	418210	100	3 억		2842	N	N	0	N	00	N
140	20230904	140913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	3973140	1825	7.66	2185	2190	2165	2840	1530	2185	2177.06	0.08	0	-330	2228	2206	2178	2156	2128	2192	2142	4	655	100	1570	5	1	3660000	79	309.29	1.15	12	0.05	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2842	N	N	0	N	00	N
141	20230904	130926	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	3219720	1477	6.20	2185	2190	2165	2840	1530	2185	2179.91	0.08	0	-28	2228	2206	2178	2156	2128	2192	2142	4	655	100	1570	5	1	3660000	79	309.29	1.15	12	0.04	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2842	N	N	0	N	00	N
142	20230904	120910	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	2836490	1300	5.45	2185	2190	2165	2840	1530	2185	2181.92	0.08	0	-5	2228	2206	2178	2156	2128	2192	2142	4	655	100	1570	5	1	3660000	79	309.29	1.15	12	0.04	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2842	N	N	0	N	00	N
143	20230904	110852	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	2784490	1276	5.35	2185	2190	2165	2840	1530	2185	2182.20	0.08	0	17	2228	2206	2178	2156	2128	2192	2142	4	655	100	1570	5	1	3660000	79	309.29	1.15	12	0.03	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2842	N	N	0	N	00	N
144	20230904	100857	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	2349045	1075	4.51	2185	2190	2170	2840	1530	2185	2185.16	0.08	0	40	2228	2206	2178	2156	2128	2192	2142	4	655	100	1570	5	1	3660000	79	310.00	1.15	12	0.03	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221103	0.00	N	418210	100	3 억		2842	N	N	0	N	00	N
145	20230904	090908	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	2115300	968	4.06	2185	2190	2185	2840	1530	2185	2185.23	0.08	0	39	2228	2206	2178	2156	2128	2192	2142	4	655	100	1570	5	1	3660000	80	312.86	1.16	12	0.03	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		2842	N	N	0	N	00	N
146	20230901	160902	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	20	2	0.92	51429305	23839	923.63	2200	2200	2150	2810	1520	2165	2157.36	0.08	0	0	2251	2207	2166	2122	2081	2187	2102	4	645	100	1550	5	1	3660000	80	312.14	1.16	12	0.65	7.00	1887.00	2300	20230705	-5.00	1995	20221103	9.52	2300	-5.00	20230705	2020	8.17	20230102	2300	-5.00	20230705	1995	9.52	20221103	0.00	N	418210	100	3 억		2842	N	N	0	N	00	N
147	20230901	150916	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	25	2	1.15	51184690	23727	919.29	2200	2200	2150	2810	1520	2165	2157.23	0.08	0	0	2251	2207	2166	2122	2081	2187	2102	4	645	100	1550	5	1	3660000	80	312.86	1.16	12	0.65	7.00	1887.00	2300	20230705	-4.78	1995	20221103	9.77	2300	-4.78	20230705	2020	8.42	20230102	2300	-4.78	20230705	1995	9.77	20221103	0.00	N	418210	100	3 억		2842	N	N	0	N	00	N
148	20230901	140915	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	47905750	22216	860.75	2200	2200	2150	2810	1520	2165	2156.36	0.08	0	0	2251	2207	2166	2122	2081	2187	2102	4	645	100	1550	5	1	3660000	79	310.00	1.15	12	0.61	7.00	1887.00	2300	20230705	-5.65	1995	20221103	8.77	2300	-5.65	20230705	2020	7.43	20230102	2300	-5.65	20230705	1995	8.77	20221103	0.00	N	418210	100	3 억		2842	N	N	0	N	00	N
149	20230901	130847	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	43485710	20178	781.79	2200	2200	2150	2810	1520	2165	2155.11	0.08	0	0	2251	2207	2166	2122	2081	2187	2102	4	645	100	1550	5	1	3660000	79	307.86	1.14	12	0.55	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		2842	N	N	0	N	00	N
150	20230901	120859	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	41274680	19152	742.04	2200	2200	2150	2810	1520	2165	2155.11	0.08	0	0	2251	2207	2166	2122	2081	2187	2102	4	645	100	1550	5	1	3660000	79	307.86	1.14	12	0.52	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		2842	N	N	0	N	00	N
151	20230901	110857	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	30724595	14245	551.92	2200	2200	2155	2810	1520	2165	2156.87	0.08	0	0	2251	2207	2166	2122	2081	2187	2102	4	645	100	1550	5	1	3660000	79	307.86	1.14	12	0.39	7.00	1887.00	2300	20230705	-6.30	1995	20221103	8.02	2300	-6.30	20230705	2020	6.68	20230102	2300	-6.30	20230705	1995	8.02	20221103	0.00	N	418210	100	3 억		2842	N	N	0	N	00	N
152	20230901	100853	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	13080	6	0.23	2200	2200	2170	2810	1520	2165	2180.00	0.08	0	0	2251	2207	2166	2122	2081	2187	2102	4	645	100	1550	5	1	3660000	80	311.43	1.16	12	0.00	7.00	1887.00	2300	20230705	-5.22	1995	20221103	9.27	2300	-5.22	20230705	2020	7.92	20230102	2300	-5.22	20230705	1995	9.27	20221103	0.00	N	418210	100	3 억		2842	N	N	0	N	00	N
153	20230901	090840	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	0.08	0	0	2251	2207	2166	2122	2081	2187	2102	4	645	100	1550	5	1	3660000	79	309.29	1.15	12	0.00	7.00	1887.00	2300	20230705	-5.87	1995	20221103	8.52	2300	-5.87	20230705	2020	7.18	20230102	2300	-5.87	20230705	1995	8.52	20221103	0.00	N	418210	100	3 억		2842	N	N	0	N	00	N