KissMeData/445970/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	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	39327095	19011	163.45	2080	2095	2065	2700	1460	2080	2068.65	0.02	0	-18	2106	2092	2081	2067	2056	2100	2075	5	620	100	1450	5	1	5360000	112	-31.74	1.05	12	0.35	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		849	N	N	0	N	00	N
3	20230927	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	39278910	18988	163.25	2080	2080	2065	2700	1460	2080	2068.62	0.02	0	-11	2106	2092	2081	2067	2056	2100	2075	5	620	100	1450	5	1	5360000	111	-31.52	1.04	12	0.35	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		849	N	N	0	N	00	N
4	20230927	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	34183500	16536	142.17	2080	2080	2065	2700	1460	2080	2067.22	0.02	0	-11	2106	2092	2081	2067	2056	2100	2075	5	620	100	1450	5	1	5360000	111	-31.44	1.04	12	0.31	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		849	N	N	0	N	00	N
5	20230927	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	32878075	15907	136.76	2080	2080	2065	2700	1460	2080	2066.89	0.02	0	-11	2106	2092	2081	2067	2056	2100	2075	5	620	100	1450	5	1	5360000	111	-31.52	1.04	12	0.30	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		849	N	N	0	N	00	N
6	20230927	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	32607675	15777	135.65	2080	2080	2065	2700	1460	2080	2066.79	0.02	0	-11	2106	2092	2081	2067	2056	2100	2075	5	620	100	1450	5	1	5360000	111	-31.52	1.04	12	0.29	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		849	N	N	0	N	00	N
7	20230927	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	32607675	15777	135.65	2080	2080	2065	2700	1460	2080	2066.79	0.02	0	-11	2106	2092	2081	2067	2056	2100	2075	5	620	100	1450	5	1	5360000	111	-31.52	1.04	12	0.29	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		849	N	N	0	N	00	N
8	20230927	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	22245265	10771	92.61	2080	2080	2065	2700	1460	2080	2065.29	0.02	0	-6	2106	2092	2081	2067	2056	2100	2075	5	620	100	1450	5	1	5360000	111	-31.29	1.03	12	0.20	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		849	N	N	0	N	00	N
9	20230927	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.02	0	0	2106	2092	2081	2067	2056	2100	2075	5	620	100	1450	5	1	5360000	111	-31.52	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		849	N	N	0	N	00	N
10	20230926	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	24199185	11631	48.82	2075	2095	2070	2695	1455	2075	2080.58	0.02	0	-9	2091	2082	2066	2057	2041	2087	2062	5	620	100	1450	5	1	5360000	111	-31.52	1.04	12	0.22	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		858	N	N	0	N	00	N
11	20230926	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	24014065	11542	48.45	2075	2095	2070	2695	1455	2075	2080.58	0.02	0	-9	2091	2082	2066	2057	2041	2087	2062	5	620	100	1450	5	1	5360000	111	-31.52	1.04	12	0.22	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		858	N	N	0	N	00	N
12	20230926	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	20548970	9874	41.45	2075	2095	2070	2695	1455	2075	2081.12	0.02	0	-7	2091	2082	2066	2057	2041	2087	2062	5	620	100	1450	5	1	5360000	112	-31.59	1.04	12	0.18	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		858	N	N	0	N	00	N
13	20230926	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	13191200	6338	26.60	2075	2095	2070	2695	1455	2075	2081.29	0.02	0	-6	2091	2082	2066	2057	2041	2087	2062	5	620	100	1450	5	1	5360000	112	-31.67	1.05	12	0.12	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		858	N	N	0	N	00	N
14	20230926	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	11310200	5438	22.83	2075	2095	2070	2695	1455	2075	2079.85	0.02	0	-6	2091	2082	2066	2057	2041	2087	2062	5	620	100	1450	5	1	5360000	112	-31.67	1.05	12	0.10	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		858	N	N	0	N	00	N
15	20230926	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	9184665	4421	18.56	2075	2085	2070	2695	1455	2075	2077.51	0.02	0	-3	2091	2082	2066	2057	2041	2087	2062	5	620	100	1450	5	1	5360000	112	-31.59	1.04	12	0.08	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		858	N	N	0	N	00	N
16	20230926	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	5197870	2505	10.51	2075	2075	2070	2695	1455	2075	2075.00	0.02	0	-1	2091	2082	2066	2057	2041	2087	2062	5	620	100	1450	5	1	5360000	111	-31.44	1.04	12	0.05	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		858	N	N	0	N	00	N
17	20230926	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.02	0	0	2091	2082	2066	2057	2041	2087	2062	5	620	100	1450	5	1	5360000	111	-31.44	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		858	N	N	0	N	00	N
18	20230925	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	49161730	23824	81.58	2075	2075	2050	2690	1450	2070	2063.54	0.02	0	-81	2110	2090	2070	2050	2030	2080	2040	5	620	100	1440	5	1	5360000	111	-31.44	1.04	12	0.44	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		939	N	N	0	N	00	N
19	20230925	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	48263615	23389	80.09	2075	2075	2050	2690	1450	2070	2063.52	0.02	0	-77	2110	2090	2070	2050	2030	2080	2040	5	620	100	1440	5	1	5360000	111	-31.36	1.04	12	0.44	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		939	N	N	0	N	00	N
20	20230925	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	40307550	19542	66.92	2075	2075	2050	2690	1450	2070	2062.61	0.02	0	-56	2110	2090	2070	2050	2030	2080	2040	5	620	100	1440	5	1	5360000	111	-31.36	1.04	12	0.36	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		939	N	N	0	N	00	N
21	20230925	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	30682450	14881	50.96	2075	2075	2050	2690	1450	2070	2061.85	0.02	0	-55	2110	2090	2070	2050	2030	2080	2040	5	620	100	1440	5	1	5360000	111	-31.36	1.04	12	0.28	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		939	N	N	0	N	00	N
22	20230925	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	20795110	10093	34.56	2075	2075	2050	2690	1450	2070	2060.35	0.02	0	-70	2110	2090	2070	2050	2030	2080	2040	5	620	100	1440	5	1	5360000	111	-31.29	1.03	12	0.19	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		939	N	N	0	N	00	N
23	20230925	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	11946950	5808	19.89	2075	2075	2050	2690	1450	2070	2056.98	0.02	0	-44	2110	2090	2070	2050	2030	2080	2040	5	620	100	1440	5	1	5360000	111	-31.29	1.03	12	0.11	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		939	N	N	0	N	00	N
24	20230925	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	3734020	1817	6.22	2075	2075	2055	2690	1450	2070	2055.05	0.02	0	0	2110	2090	2070	2050	2030	2080	2040	5	620	100	1440	5	1	5360000	110	-31.21	1.03	12	0.03	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		939	N	N	0	N	00	N
25	20230925	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.02	0	0	2110	2090	2070	2050	2030	2080	2040	5	620	100	1440	5	1	5360000	111	-31.36	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		939	N	N	0	N	00	N
26	20230922	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	60209375	29203	247.71	2090	2090	2050	2710	1460	2085	2061.61	0.01	0	-17223	2098	2091	2083	2076	2068	2087	2072	5	625	100	1450	5	1	5360000	111	-31.36	1.04	12	0.54	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		712	N	N	0	N	00	N
27	20230922	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-35	5	-1.68	57910495	28090	238.27	2090	2090	2050	2710	1460	2085	2061.61	0.01	0	-17016	2098	2091	2083	2076	2068	2087	2072	5	625	100	1450	5	1	5360000	110	-31.06	1.03	12	0.52	-66.00	1997.00	2565	20230117	-20.08	1985	20221227	3.27	2565	-20.08	20230117	2010	1.99	20230102	2565	-20.08	20230117	1985	3.27	20221227	0.00	N	445970	100	5 억		712	N	N	0	N	00	N
28	20230922	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-30	5	-1.44	45030740	21823	185.11	2090	2090	2050	2710	1460	2085	2063.45	0.01	0	-13074	2098	2091	2083	2076	2068	2087	2072	5	625	100	1450	5	1	5360000	110	-31.14	1.03	12	0.41	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		712	N	N	0	N	00	N
29	20230922	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	32080680	15525	131.69	2090	2090	2055	2710	1460	2085	2066.39	0.01	0	-8983	2098	2091	2083	2076	2068	2087	2072	5	625	100	1450	5	1	5360000	111	-31.52	1.04	12	0.29	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		712	N	N	0	N	00	N
30	20230922	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-30	5	-1.44	18858610	9105	77.23	2090	2090	2055	2710	1460	2085	2071.24	0.01	0	-4996	2098	2091	2083	2076	2068	2087	2072	5	625	100	1450	5	1	5360000	110	-31.14	1.03	12	0.17	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		712	N	N	0	N	00	N
31	20230922	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	10992635	5306	45.01	2090	2090	2060	2710	1460	2085	2071.74	0.01	0	-1728	2098	2091	2083	2076	2068	2087	2072	5	625	100	1450	5	1	5360000	111	-31.52	1.04	12	0.10	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		712	N	N	0	N	00	N
32	20230922	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	7325520	3543	30.05	2090	2090	2060	2710	1460	2085	2067.60	0.01	0	20	2098	2091	2083	2076	2068	2087	2072	5	625	100	1450	5	1	5360000	111	-31.44	1.04	12	0.07	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		712	N	N	0	N	00	N
33	20230922	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2098	2091	2083	2076	2068	2087	2072	5	625	100	1450	5	1	5360000	112	-31.59	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		712	N	N	0	N	00	N
34	20230921	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	24464755	11789	80.58	2090	2090	2075	2710	1460	2085	2075.22	0.01	0	-1705	2115	2100	2085	2070	2055	2107	2077	5	625	100	1450	5	1	5360000	112	-31.59	1.04	12	0.22	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		708	N	N	0	N	00	N
35	20230921	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	23379520	11266	77.00	2090	2090	2075	2710	1460	2085	2075.23	0.01	0	-1308	2115	2100	2085	2070	2055	2107	2077	5	625	100	1450	5	1	5360000	111	-31.44	1.04	12	0.21	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		708	N	N	0	N	00	N
36	20230921	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	8398015	4046	27.65	2090	2090	2075	2710	1460	2085	2075.63	0.01	0	2	2115	2100	2085	2070	2055	2107	2077	5	625	100	1450	5	1	5360000	111	-31.44	1.04	12	0.08	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		708	N	N	0	N	00	N
37	20230921	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	6337530	3053	20.87	2090	2090	2075	2710	1460	2085	2075.84	0.01	0	2	2115	2100	2085	2070	2055	2107	2077	5	625	100	1450	5	1	5360000	111	-31.44	1.04	12	0.06	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		708	N	N	0	N	00	N
38	20230921	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2191270	1055	7.21	2090	2090	2075	2710	1460	2085	2077.03	0.01	0	2	2115	2100	2085	2070	2055	2107	2077	5	625	100	1450	5	1	5360000	111	-31.44	1.04	12	0.02	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		708	N	N	0	N	00	N
39	20230921	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	124860	60	0.41	2090	2090	2075	2710	1460	2085	2081.00	0.01	0	0	2115	2100	2085	2070	2055	2107	2077	5	625	100	1450	5	1	5360000	111	-31.52	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		708	N	N	0	N	00	N
40	20230921	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	12535	6	0.04	2090	2090	2085	2710	1460	2085	2089.17	0.01	0	0	2115	2100	2085	2070	2055	2107	2077	5	625	100	1450	5	1	5360000	112	-31.59	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		708	N	N	0	N	00	N
41	20230921	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2115	2100	2085	2070	2055	2107	2077	5	625	100	1450	5	1	5360000	112	-31.59	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		708	N	N	0	N	00	N
42	20230920	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	30584725	14631	158.24	2080	2100	2070	2710	1460	2085	2090.41	0.01	0	-2554	2098	2091	2078	2071	2058	2095	2075	5	625	100	1450	5	1	5360000	112	-31.59	1.04	12	0.27	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		731	N	N	0	N	00	N
43	20230920	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	30582640	14630	158.23	2080	2100	2070	2710	1460	2085	2090.41	0.01	0	-2554	2098	2091	2078	2071	2058	2095	2075	5	625	100	1450	5	1	5360000	111	-31.36	1.04	12	0.27	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		731	N	N	0	N	00	N
44	20230920	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	29501835	14108	152.58	2080	2100	2075	2710	1460	2085	2091.14	0.01	0	-2534	2098	2091	2078	2071	2058	2095	2075	5	625	100	1450	5	1	5360000	111	-31.44	1.04	12	0.26	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		731	N	N	0	N	00	N
45	20230920	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	222555	107	1.16	2080	2080	2075	2710	1460	2085	2079.95	0.01	0	-1	2098	2091	2078	2071	2058	2095	2075	5	625	100	1450	5	1	5360000	111	-31.52	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		731	N	N	0	N	00	N
46	20230920	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	222555	107	1.16	2080	2080	2075	2710	1460	2085	2079.95	0.01	0	-1	2098	2091	2078	2071	2058	2095	2075	5	625	100	1450	5	1	5360000	111	-31.52	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		731	N	N	0	N	00	N
47	20230920	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	222555	107	1.16	2080	2080	2075	2710	1460	2085	2079.95	0.01	0	-1	2098	2091	2078	2071	2058	2095	2075	5	625	100	1450	5	1	5360000	111	-31.52	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		731	N	N	0	N	00	N
48	20230920	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	222555	107	1.16	2080	2080	2075	2710	1460	2085	2079.95	0.01	0	-1	2098	2091	2078	2071	2058	2095	2075	5	625	100	1450	5	1	5360000	111	-31.52	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		731	N	N	0	N	00	N
49	20230920	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	208000	100	1.08	2080	2080	2080	2710	1460	2085	2080.00	0.01	0	0	2098	2091	2078	2071	2058	2095	2075	5	625	100	1450	5	1	5360000	111	-31.52	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		731	N	N	0	N	00	N
50	20230919	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	19173480	9246	54.91	2075	2085	2065	2700	1460	2080	2073.71	0.01	0	2554	2103	2091	2078	2066	2053	2085	2060	5	620	100	1450	5	1	5360000	112	-31.59	1.04	12	0.17	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		788	N	N	0	N	00	N
51	20230919	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	18942540	9135	54.26	2075	2080	2065	2700	1460	2080	2073.62	0.01	0	2444	2103	2091	2078	2066	2053	2085	2060	5	620	100	1450	5	1	5360000	111	-31.52	1.04	12	0.17	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		788	N	N	0	N	00	N
52	20230919	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	15443295	7447	44.23	2075	2080	2065	2700	1460	2080	2073.76	0.01	0	2190	2103	2091	2078	2066	2053	2085	2060	5	620	100	1450	5	1	5360000	111	-31.44	1.04	12	0.14	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		788	N	N	0	N	00	N
53	20230919	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	13458450	6489	38.54	2075	2080	2065	2700	1460	2080	2074.04	0.01	0	2146	2103	2091	2078	2066	2053	2085	2060	5	620	100	1450	5	1	5360000	111	-31.36	1.04	12	0.12	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		788	N	N	0	N	00	N
54	20230919	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	10927880	5267	31.28	2075	2080	2065	2700	1460	2080	2074.78	0.01	0	2123	2103	2091	2078	2066	2053	2085	2060	5	620	100	1450	5	1	5360000	111	-31.44	1.04	12	0.10	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		788	N	N	0	N	00	N
55	20230919	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	8284650	3991	23.70	2075	2080	2070	2700	1460	2080	2075.83	0.01	0	1999	2103	2091	2078	2066	2053	2085	2060	5	620	100	1450	5	1	5360000	111	-31.36	1.04	12	0.07	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		788	N	N	0	N	00	N
56	20230919	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5529600	2662	15.81	2075	2080	2070	2700	1460	2080	2077.24	0.01	0	1728	2103	2091	2078	2066	2053	2085	2060	5	620	100	1450	5	1	5360000	111	-31.44	1.04	12	0.05	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		788	N	N	0	N	00	N
57	20230919	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	822040	397	2.36	2075	2075	2070	2700	1460	2080	2070.63	0.01	0	0	2103	2091	2078	2066	2053	2085	2060	5	620	100	1450	5	1	5360000	111	-31.36	1.04	12	0.01	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		788	N	N	0	N	00	N
58	20230918	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	34877365	16837	92.12	2090	2090	2065	2715	1465	2090	2071.47	0.01	0	-11102	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5360000	111	-31.52	1.04	12	0.31	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		795	N	N	0	N	00	N
59	20230918	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	33979360	16404	89.75	2090	2090	2065	2715	1465	2090	2071.41	0.01	0	-10838	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5360000	111	-31.36	1.04	12	0.31	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		795	N	N	0	N	00	N
60	20230918	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	18740485	9037	49.44	2090	2090	2070	2715	1465	2090	2073.75	0.01	0	-7442	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5360000	111	-31.36	1.04	12	0.17	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		795	N	N	0	N	00	N
61	20230918	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	14194760	6841	37.43	2090	2090	2070	2715	1465	2090	2074.95	0.01	0	-5246	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5360000	111	-31.36	1.04	12	0.13	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		795	N	N	0	N	00	N
62	20230918	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	11442130	5512	30.16	2090	2090	2070	2715	1465	2090	2075.86	0.01	0	-3917	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5360000	111	-31.36	1.04	12	0.10	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		795	N	N	0	N	00	N
63	20230918	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	8448100	4067	22.25	2090	2090	2075	2715	1465	2090	2077.23	0.01	0	-2671	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5360000	111	-31.44	1.04	12	0.08	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		795	N	N	0	N	00	N
64	20230918	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	4677350	2251	12.32	2090	2090	2075	2715	1465	2090	2077.90	0.01	0	-1351	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5360000	111	-31.44	1.04	12	0.04	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		795	N	N	0	N	00	N
65	20230918	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1044000	500	2.74	2090	2090	2080	2715	1465	2090	2088.00	0.01	0	-59	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5360000	111	-31.52	1.04	12	0.01	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		795	N	N	0	N	00	N
66	20230915	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	38051300	18278	154.48	2075	2090	2075	2695	1455	2075	2081.81	0.01	0	10053	2081	2077	2071	2067	2061	2080	2070	5	620	100	1450	5	1	5360000	112	-31.67	1.05	12	0.34	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		742	N	N	0	N	00	N
67	20230915	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	37330260	17933	151.56	2075	2090	2075	2695	1455	2075	2081.65	0.01	0	9721	2081	2077	2071	2067	2061	2080	2070	5	620	100	1450	5	1	5360000	112	-31.67	1.05	12	0.33	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		742	N	N	0	N	00	N
68	20230915	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	32407060	15575	131.63	2075	2090	2075	2695	1455	2075	2080.71	0.01	0	7367	2081	2077	2071	2067	2061	2080	2070	5	620	100	1450	5	1	5360000	112	-31.67	1.05	12	0.29	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		742	N	N	0	N	00	N
69	20230915	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	27456240	13201	111.57	2075	2090	2075	2695	1455	2075	2079.86	0.01	0	5094	2081	2077	2071	2067	2061	2080	2070	5	620	100	1450	5	1	5360000	112	-31.59	1.04	12	0.25	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		742	N	N	0	N	00	N
70	20230915	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	21880925	10529	88.99	2075	2090	2075	2695	1455	2075	2078.16	0.01	0	2728	2081	2077	2071	2067	2061	2080	2070	5	620	100	1450	5	1	5360000	112	-31.67	1.05	12	0.20	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		742	N	N	0	N	00	N
71	20230915	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	15701090	7563	63.92	2075	2080	2075	2695	1455	2075	2076.04	0.01	0	381	2081	2077	2071	2067	2061	2080	2070	5	620	100	1450	5	1	5360000	111	-31.52	1.04	12	0.14	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		742	N	N	0	N	00	N
72	20230915	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	11712550	5644	47.70	2075	2080	2075	2695	1455	2075	2075.22	0.01	0	60	2081	2077	2071	2067	2061	2080	2070	5	620	100	1450	5	1	5360000	111	-31.44	1.04	12	0.11	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		742	N	N	0	N	00	N
73	20230915	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	5267600	2538	21.45	2075	2080	2075	2695	1455	2075	2075.49	0.01	0	61	2081	2077	2071	2067	2061	2080	2070	5	620	100	1450	5	1	5360000	111	-31.52	1.04	12	0.05	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		742	N	N	0	N	00	N
74	20230914	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	24482040	11832	23.60	2075	2075	2065	2695	1455	2075	2069.14	0.02	0	-105	2098	2086	2073	2061	2048	2080	2055	5	620	100	1450	5	1	5360000	111	-31.44	1.04	12	0.22	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		847	N	N	0	N	00	N
75	20230914	151022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	22385075	10819	21.58	2075	2075	2065	2695	1455	2075	2069.05	0.02	0	-105	2098	2086	2073	2061	2048	2080	2055	5	620	100	1450	5	1	5360000	111	-31.44	1.04	12	0.20	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		847	N	N	0	N	00	N
76	20230914	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	6481020	3126	6.23	2075	2075	2070	2695	1455	2075	2073.26	0.02	0	-94	2098	2086	2073	2061	2048	2080	2055	5	620	100	1450	5	1	5360000	111	-31.44	1.04	12	0.06	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		847	N	N	0	N	00	N
77	20230914	131028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	3368520	1626	3.24	2075	2075	2070	2695	1455	2075	2071.66	0.02	0	-1	2098	2086	2073	2061	2048	2080	2055	5	620	100	1450	5	1	5360000	111	-31.44	1.04	12	0.03	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		847	N	N	0	N	00	N
78	20230914	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	3368520	1626	3.24	2075	2075	2070	2695	1455	2075	2071.66	0.02	0	-1	2098	2086	2073	2061	2048	2080	2055	5	620	100	1450	5	1	5360000	111	-31.44	1.04	12	0.03	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		847	N	N	0	N	00	N
79	20230914	111030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2328945	1125	2.24	2075	2075	2070	2695	1455	2075	2070.17	0.02	0	-1	2098	2086	2073	2061	2048	2080	2055	5	620	100	1450	5	1	5360000	111	-31.44	1.04	12	0.02	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		847	N	N	0	N	00	N
80	20230914	101024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	51775	25	0.05	2075	2075	2070	2695	1455	2075	2071.00	0.02	0	0	2098	2086	2073	2061	2048	2080	2055	5	620	100	1450	5	1	5360000	111	-31.36	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		847	N	N	0	N	00	N
81	20230914	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.02	0	0	2098	2086	2073	2061	2048	2080	2055	5	620	100	1450	5	1	5360000	111	-31.44	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		847	N	N	0	N	00	N
82	20230913	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	103739325	50143	189.71	2085	2085	2060	2715	1465	2090	2068.87	0.01	0	-23163	2113	2101	2083	2071	2053	2107	2077	5	625	100	1460	5	1	5360000	111	-31.44	1.04	12	0.94	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		570	N	N	0	N	00	N
83	20230913	151039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	101452690	49037	185.53	2085	2085	2060	2715	1465	2090	2068.90	0.01	0	-22580	2113	2101	2083	2071	2053	2107	2077	5	625	100	1460	5	1	5360000	111	-31.36	1.04	12	0.91	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		570	N	N	0	N	00	N
84	20230913	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	88425215	42736	161.69	2085	2085	2060	2715	1465	2090	2069.10	0.01	0	-18259	2113	2101	2083	2071	2053	2107	2077	5	625	100	1460	5	1	5360000	111	-31.36	1.04	12	0.80	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		570	N	N	0	N	00	N
85	20230913	131016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	75683220	36583	138.41	2085	2085	2060	2715	1465	2090	2068.81	0.01	0	-14169	2113	2101	2083	2071	2053	2107	2077	5	625	100	1460	5	1	5360000	111	-31.44	1.04	12	0.68	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		570	N	N	0	N	00	N
86	20230913	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	62359665	30143	114.04	2085	2085	2060	2715	1465	2090	2068.79	0.01	0	-9918	2113	2101	2083	2071	2053	2107	2077	5	625	100	1460	5	1	5360000	111	-31.36	1.04	12	0.56	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		570	N	N	0	N	00	N
87	20230913	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	50481205	24407	92.34	2085	2085	2060	2715	1465	2090	2068.31	0.01	0	-6510	2113	2101	2083	2071	2053	2107	2077	5	625	100	1460	5	1	5360000	111	-31.36	1.04	12	0.46	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		570	N	N	0	N	00	N
88	20230913	101027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	34172060	16532	62.55	2085	2085	2060	2715	1465	2090	2067.03	0.01	0	-1583	2113	2101	2083	2071	2053	2107	2077	5	625	100	1460	5	1	5360000	111	-31.36	1.04	12	0.31	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		570	N	N	0	N	00	N
89	20230913	091019	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	0.01	0	0	2113	2101	2083	2071	2053	2107	2077	5	625	100	1460	5	1	5360000	112	-31.67	1.05	12	0.00	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		570	N	N	0	N	00	N
90	20230912	161017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	55236010	26431	156.85	2065	2095	2065	2700	1460	2080	2089.82	0.01	0	12	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	5360000	112	-31.67	1.05	12	0.49	-66.00	1997.00	2565	20230117	-18.52	1985	20221227	5.29	2565	-18.52	20230117	2010	3.98	20230102	2565	-18.52	20230117	1985	5.29	20221227	0.00	N	445970	100	5 억		558	N	N	0	N	00	N
91	20230912	151027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	52248430	25002	148.37	2065	2095	2065	2700	1460	2080	2089.77	0.01	0	118	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	5360000	112	-31.74	1.05	12	0.47	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		558	N	N	0	N	00	N
92	20230912	141024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	41544365	19883	117.99	2065	2095	2065	2700	1460	2080	2089.44	0.01	0	282	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	5360000	112	-31.59	1.04	12	0.37	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		558	N	N	0	N	00	N
93	20230912	131010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	36575895	17503	103.87	2065	2095	2065	2700	1460	2080	2089.69	0.01	0	666	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	5360000	112	-31.59	1.04	12	0.33	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		558	N	N	0	N	00	N
94	20230912	121011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	19052665	9122	54.13	2065	2095	2065	2700	1460	2080	2088.65	0.01	0	817	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	5360000	112	-31.74	1.05	12	0.17	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		558	N	N	0	N	00	N
95	20230912	111019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	8677180	4156	24.66	2065	2095	2065	2700	1460	2080	2087.87	0.01	0	2062	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	5360000	112	-31.59	1.04	12	0.08	-66.00	1997.00	2565	20230117	-18.71	1985	20221227	5.04	2565	-18.71	20230117	2010	3.73	20230102	2565	-18.71	20230117	1985	5.04	20221227	0.00	N	445970	100	5 억		558	N	N	0	N	00	N
96	20230912	101007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	4291695	2055	12.20	2065	2095	2065	2700	1460	2080	2088.42	0.01	0	1017	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	5360000	112	-31.74	1.05	12	0.04	-66.00	1997.00	2565	20230117	-18.32	1985	20221227	5.54	2565	-18.32	20230117	2010	4.23	20230102	2565	-18.32	20230117	1985	5.54	20221227	0.00	N	445970	100	5 억		558	N	N	0	N	00	N
97	20230912	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	5360000	111	-31.52	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		558	N	N	0	N	00	N
98	20230911	161010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	34911870	16851	28.18	2065	2080	2060	2680	1450	2065	2071.80	0.01	0	965	2091	2077	2056	2042	2021	2085	2050	5	615	100	1440	5	1	5360000	111	-31.52	1.04	12	0.31	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		585	N	N	0	N	00	N
99	20230911	151011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	34079870	16451	27.51	2065	2080	2060	2680	1450	2065	2071.60	0.01	0	965	2091	2077	2056	2042	2021	2085	2050	5	615	100	1440	5	1	5360000	111	-31.52	1.04	12	0.31	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		585	N	N	0	N	00	N
100	20230911	141022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	19866820	9611	16.07	2065	2075	2060	2680	1450	2065	2067.09	0.01	0	149	2091	2077	2056	2042	2021	2085	2050	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.18	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		585	N	N	0	N	00	N
101	20230911	130954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	14919270	7221	12.08	2065	2075	2060	2680	1450	2065	2066.09	0.01	0	2	2091	2077	2056	2042	2021	2085	2050	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.13	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		585	N	N	0	N	00	N
102	20230911	121012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	12152070	5881	9.84	2065	2075	2060	2680	1450	2065	2066.33	0.01	0	2	2091	2077	2056	2042	2021	2085	2050	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.11	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		585	N	N	0	N	00	N
103	20230911	110953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6239205	3023	5.06	2065	2070	2060	2680	1450	2065	2063.91	0.01	0	1	2091	2077	2056	2042	2021	2085	2050	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.06	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		585	N	N	0	N	00	N
104	20230911	100954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	3121205	1513	2.53	2065	2070	2060	2680	1450	2065	2062.92	0.01	0	2	2091	2077	2056	2042	2021	2085	2050	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.03	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		585	N	N	0	N	00	N
105	20230911	090951	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	82600	40	0.07	2065	2065	2065	2680	1450	2065	2065.00	0.01	0	0	2091	2077	2056	2042	2021	2085	2050	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		585	N	N	0	N	00	N
106	20230908	161017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	122277190	59792	297.13	2060	2070	2035	2680	1450	2065	2045.04	0.01	0	6113	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	1.12	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
107	20230908	151019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	121481420	59406	295.21	2060	2070	2035	2680	1450	2065	2044.94	0.01	0	5976	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5360000	110	-31.14	1.03	12	1.11	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
108	20230908	141006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	116513470	56995	283.23	2060	2070	2035	2680	1450	2065	2044.28	0.01	0	5108	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5360000	111	-31.36	1.04	12	1.06	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
109	20230908	131016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	106633330	52213	259.47	2060	2065	2035	2680	1450	2065	2042.28	0.01	0	4130	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.97	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
110	20230908	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	103122830	50513	251.02	2060	2065	2035	2680	1450	2065	2041.51	0.01	0	3288	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.94	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
111	20230908	111021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	98749510	48395	240.50	2060	2065	2035	2680	1450	2065	2040.49	0.01	0	2441	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.90	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
112	20230908	101015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	3115580	1509	7.50	2060	2065	2060	2680	1450	2065	2064.67	0.01	0	618	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.03	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
113	20230908	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		472	N	N	0	N	00	N
114	20230907	161003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	41349590	20123	708.56	2055	2065	2050	2670	1440	2055	2054.84	0.01	0	-48	2081	2067	2056	2042	2031	2075	2050	5	615	100	1430	5	1	5360000	111	-31.29	1.03	12	0.38	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		520	N	N	0	N	00	N
115	20230907	151008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	41326885	20112	708.17	2055	2055	2050	2670	1440	2055	2054.84	0.01	0	-48	2081	2067	2056	2042	2031	2075	2050	5	615	100	1430	5	1	5360000	110	-31.14	1.03	12	0.38	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		520	N	N	0	N	00	N
116	20230907	141007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	26121940	12713	447.64	2055	2055	2050	2670	1440	2055	2054.74	0.01	0	-48	2081	2067	2056	2042	2031	2075	2050	5	615	100	1430	5	1	5360000	110	-31.14	1.03	12	0.24	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		520	N	N	0	N	00	N
117	20230907	131001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	15846940	7713	271.58	2055	2055	2050	2670	1440	2055	2054.58	0.01	0	-48	2081	2067	2056	2042	2031	2075	2050	5	615	100	1430	5	1	5360000	110	-31.14	1.03	12	0.14	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		520	N	N	0	N	00	N
118	20230907	121018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	13602880	6621	233.13	2055	2055	2050	2670	1440	2055	2054.51	0.01	0	-48	2081	2067	2056	2042	2031	2075	2050	5	615	100	1430	5	1	5360000	110	-31.14	1.03	12	0.12	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		520	N	N	0	N	00	N
119	20230907	111005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	4746800	2310	81.34	2055	2055	2050	2670	1440	2055	2054.89	0.01	0	-48	2081	2067	2056	2042	2031	2075	2050	5	615	100	1430	5	1	5360000	110	-31.14	1.03	12	0.04	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		520	N	N	0	N	00	N
120	20230907	101005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	359375	175	6.16	2055	2055	2050	2670	1440	2055	2053.57	0.01	0	0	2081	2067	2056	2042	2031	2075	2050	5	615	100	1430	5	1	5360000	110	-31.06	1.03	12	0.00	-66.00	1997.00	2565	20230117	-20.08	1985	20221227	3.27	2565	-20.08	20230117	2010	1.99	20230102	2565	-20.08	20230117	1985	3.27	20221227	0.00	N	445970	100	5 억		520	N	N	0	N	00	N
121	20230907	091020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	205500	100	3.52	2055	2055	2055	2670	1440	2055	2055.00	0.01	0	0	2081	2067	2056	2042	2031	2075	2050	5	615	100	1430	5	1	5360000	110	-31.14	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		520	N	N	0	N	00	N
122	20230906	161005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	5813095	2840	15.55	2050	2070	2045	2675	1445	2060	2046.86	0.01	0	0	2090	2075	2060	2045	2030	2067	2037	5	615	100	1440	5	1	5360000	110	-31.14	1.03	12	0.05	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		520	N	N	0	N	00	N
123	20230906	151010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	5769880	2819	15.44	2050	2070	2045	2675	1445	2060	2046.78	0.01	0	0	2090	2075	2060	2045	2030	2067	2037	5	615	100	1440	5	1	5360000	111	-31.29	1.03	12	0.05	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		520	N	N	0	N	00	N
124	20230906	141011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	5767815	2818	15.43	2050	2070	2045	2675	1445	2060	2046.78	0.01	0	0	2090	2075	2060	2045	2030	2067	2037	5	615	100	1440	5	1	5360000	111	-31.36	1.04	12	0.05	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		520	N	N	0	N	00	N
125	20230906	130957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	5767815	2818	15.43	2050	2070	2045	2675	1445	2060	2046.78	0.01	0	0	2090	2075	2060	2045	2030	2067	2037	5	615	100	1440	5	1	5360000	111	-31.36	1.04	12	0.05	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		520	N	N	0	N	00	N
126	20230906	121012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	5561805	2718	14.88	2050	2060	2045	2675	1445	2060	2046.29	0.01	0	0	2090	2075	2060	2045	2030	2067	2037	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.05	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		520	N	N	0	N	00	N
127	20230906	111018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	5559745	2717	14.88	2050	2050	2045	2675	1445	2060	2046.28	0.01	0	0	2090	2075	2060	2045	2030	2067	2037	5	615	100	1440	5	1	5360000	110	-31.06	1.03	12	0.05	-66.00	1997.00	2565	20230117	-20.08	1985	20221227	3.27	2565	-20.08	20230117	2010	1.99	20230102	2565	-20.08	20230117	1985	3.27	20221227	0.00	N	445970	100	5 억		520	N	N	0	N	00	N
128	20230906	100955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	4877095	2384	13.05	2050	2050	2045	2675	1445	2060	2045.76	0.01	0	0	2090	2075	2060	2045	2030	2067	2037	5	615	100	1440	5	1	5360000	110	-31.06	1.03	12	0.04	-66.00	1997.00	2565	20230117	-20.08	1985	20221227	3.27	2565	-20.08	20230117	2010	1.99	20230102	2565	-20.08	20230117	1985	3.27	20221227	0.00	N	445970	100	5 억		520	N	N	0	N	00	N
129	20230906	090955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2090	2075	2060	2045	2030	2067	2037	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		520	N	N	0	N	00	N
130	20230905	160955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	37447215	18262	83.81	2075	2075	2045	2680	1450	2065	2050.55	0.01	0	-1168	2085	2075	2065	2055	2045	2075	2055	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.34	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		466	N	N	0	N	00	N
131	20230905	151009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	36835490	17963	82.44	2075	2075	2045	2680	1450	2065	2050.63	0.01	0	-1137	2085	2075	2065	2055	2045	2075	2055	5	615	100	1440	5	1	5360000	110	-30.98	1.02	12	0.34	-66.00	1997.00	2565	20230117	-20.27	1985	20221227	3.02	2565	-20.27	20230117	2010	1.74	20230102	2565	-20.27	20230117	1985	3.02	20221227	0.00	N	445970	100	5 억		466	N	N	0	N	00	N
132	20230905	141007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	33511835	16339	74.99	2075	2075	2045	2680	1450	2065	2051.03	0.01	0	-940	2085	2075	2065	2055	2045	2075	2055	5	615	100	1440	5	1	5360000	110	-30.98	1.02	12	0.30	-66.00	1997.00	2565	20230117	-20.27	1985	20221227	3.02	2565	-20.27	20230117	2010	1.74	20230102	2565	-20.27	20230117	1985	3.02	20221227	0.00	N	445970	100	5 억		466	N	N	0	N	00	N
133	20230905	130951	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	30036350	14640	67.19	2075	2075	2045	2680	1450	2065	2051.66	0.01	0	-757	2085	2075	2065	2055	2045	2075	2055	5	615	100	1440	5	1	5360000	110	-31.06	1.03	12	0.27	-66.00	1997.00	2565	20230117	-20.08	1985	20221227	3.27	2565	-20.08	20230117	2010	1.99	20230102	2565	-20.08	20230117	1985	3.27	20221227	0.00	N	445970	100	5 억		466	N	N	0	N	00	N
134	20230905	120950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	26719040	13018	59.75	2075	2075	2045	2680	1450	2065	2052.47	0.01	0	-565	2085	2075	2065	2055	2045	2075	2055	5	615	100	1440	5	1	5360000	110	-30.98	1.02	12	0.24	-66.00	1997.00	2565	20230117	-20.27	1985	20221227	3.02	2565	-20.27	20230117	2010	1.74	20230102	2565	-20.27	20230117	1985	3.02	20221227	0.00	N	445970	100	5 억		466	N	N	0	N	00	N
135	20230905	110956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	23344315	11371	52.19	2075	2075	2045	2680	1450	2065	2052.97	0.01	0	-385	2085	2075	2065	2055	2045	2075	2055	5	615	100	1440	5	1	5360000	110	-31.06	1.03	12	0.21	-66.00	1997.00	2565	20230117	-20.08	1985	20221227	3.27	2565	-20.08	20230117	2010	1.99	20230102	2565	-20.08	20230117	1985	3.27	20221227	0.00	N	445970	100	5 억		466	N	N	0	N	00	N
136	20230905	100944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	19692015	9590	44.01	2075	2075	2045	2680	1450	2065	2053.39	0.01	0	-186	2085	2075	2065	2055	2045	2075	2055	5	615	100	1440	5	1	5360000	110	-31.06	1.03	12	0.18	-66.00	1997.00	2565	20230117	-20.08	1985	20221227	3.27	2565	-20.08	20230117	2010	1.99	20230102	2565	-20.08	20230117	1985	3.27	20221227	0.00	N	445970	100	5 억		466	N	N	0	N	00	N
137	20230905	090945	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	68115	33	0.15	2075	2075	2060	2680	1450	2065	2064.09	0.01	0	-31	2085	2075	2065	2055	2045	2075	2055	5	615	100	1440	5	1	5360000	110	-31.21	1.03	12	0.00	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		466	N	N	0	N	00	N
138	20230904	160938	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	44811475	21789	130.22	2065	2075	2055	2690	1450	2070	2056.61	0.01	0	-9615	2086	2077	2071	2062	2056	2075	2060	5	620	100	1440	5	1	5360000	111	-31.29	1.03	12	0.41	-66.00	1997.00	2565	20230117	-19.49	1985	20221227	4.03	2565	-19.49	20230117	2010	2.74	20230102	2565	-19.49	20230117	1985	4.03	20221227	0.00	N	445970	100	5 억		467	N	N	0	N	00	N
139	20230904	150925	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	41952895	20399	121.92	2065	2075	2055	2690	1450	2070	2056.62	0.01	0	-8221	2086	2077	2071	2062	2056	2075	2060	5	620	100	1440	5	1	5360000	110	-31.14	1.03	12	0.38	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		467	N	N	0	N	00	N
140	20230904	140925	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	25237325	12265	73.30	2065	2070	2055	2690	1450	2070	2057.67	0.01	0	-1178	2086	2077	2071	2062	2056	2075	2060	5	620	100	1440	5	1	5360000	110	-31.14	1.03	12	0.23	-66.00	1997.00	2565	20230117	-19.88	1985	20221227	3.53	2565	-19.88	20230117	2010	2.24	20230102	2565	-19.88	20230117	1985	3.53	20221227	0.00	N	445970	100	5 억		467	N	N	0	N	00	N
141	20230904	130937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	20183015	9806	58.61	2065	2070	2055	2690	1450	2070	2058.23	0.01	0	-3	2086	2077	2071	2062	2056	2075	2060	5	620	100	1440	5	1	5360000	110	-31.21	1.03	12	0.18	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		467	N	N	0	N	00	N
142	20230904	120921	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	17620270	8562	51.17	2065	2070	2055	2690	1450	2070	2057.96	0.01	0	-3	2086	2077	2071	2062	2056	2075	2060	5	620	100	1440	5	1	5360000	110	-31.21	1.03	12	0.16	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		467	N	N	0	N	00	N
143	20230904	110903	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	15043130	7311	43.69	2065	2070	2055	2690	1450	2070	2057.60	0.01	0	-3	2086	2077	2071	2062	2056	2075	2060	5	620	100	1440	5	1	5360000	110	-31.21	1.03	12	0.14	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		467	N	N	0	N	00	N
144	20230904	100909	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	1989265	965	5.77	2065	2070	2060	2690	1450	2070	2061.41	0.01	0	-3	2086	2077	2071	2062	2056	2075	2060	5	620	100	1440	5	1	5360000	110	-31.21	1.03	12	0.02	-66.00	1997.00	2565	20230117	-19.69	1985	20221227	3.78	2565	-19.69	20230117	2010	2.49	20230102	2565	-19.69	20230117	1985	3.78	20221227	0.00	N	445970	100	5 억		467	N	N	0	N	00	N
145	20230904	090918	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2086	2077	2071	2062	2056	2075	2060	5	620	100	1440	5	1	5360000	111	-31.36	1.04	12	0.00	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		467	N	N	0	N	00	N
146	20230901	160913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	34664510	16732	139.69	2080	2080	2065	2700	1460	2080	2071.75	0.01	0	10005	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	5360000	111	-31.36	1.04	12	0.31	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		462	N	N	0	N	00	N
147	20230901	150927	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	34209110	16512	137.85	2080	2080	2065	2700	1460	2080	2071.77	0.01	0	9790	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	5360000	111	-31.36	1.04	12	0.31	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		462	N	N	0	N	00	N
148	20230901	140927	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	29286650	14134	118.00	2080	2080	2065	2700	1460	2080	2072.07	0.01	0	7913	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	5360000	111	-31.36	1.04	12	0.26	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		462	N	N	0	N	00	N
149	20230901	130857	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	22372300	10794	90.12	2080	2080	2065	2700	1460	2080	2072.66	0.01	0	6074	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	5360000	111	-31.44	1.04	12	0.20	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		462	N	N	0	N	00	N
150	20230901	120910	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	18381275	8867	74.03	2080	2080	2065	2700	1460	2080	2073.00	0.01	0	4255	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	5360000	111	-31.44	1.04	12	0.17	-66.00	1997.00	2565	20230117	-19.10	1985	20221227	4.53	2565	-19.10	20230117	2010	3.23	20230102	2565	-19.10	20230117	1985	4.53	20221227	0.00	N	445970	100	5 억		462	N	N	0	N	00	N
151	20230901	110908	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	7506745	3618	30.21	2080	2080	2070	2700	1460	2080	2074.83	0.01	0	2426	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	5360000	111	-31.36	1.04	12	0.07	-66.00	1997.00	2565	20230117	-19.30	1985	20221227	4.28	2565	-19.30	20230117	2010	2.99	20230102	2565	-19.30	20230117	1985	4.28	20221227	0.00	N	445970	100	5 억		462	N	N	0	N	00	N
152	20230901	100904	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1788800	860	7.18	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	606	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	5360000	111	-31.52	1.04	12	0.02	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		462	N	N	0	N	00	N
153	20230901	090850	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	210080	101	0.84	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	1	2093	2086	2073	2066	2053	2090	2070	5	620	100	1450	5	1	5360000	111	-31.52	1.04	12	0.00	-66.00	1997.00	2565	20230117	-18.91	1985	20221227	4.79	2565	-18.91	20230117	2010	3.48	20230102	2565	-18.91	20230117	1985	4.79	20221227	0.00	N	445970	100	5 억		462	N	N	0	N	00	N