KissMeData/435380/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	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	20	2	0.96	9883720	4776	2161.09	2065	2095	2065	2695	1455	2075	2069.46	0.01	0	-2637	2098	2086	2078	2066	2058	2092	2072	6	620	100	1490	5	1	5730000	120	139.67	1.06	12	0.08	15.00	1985.00	2225	20230703	-5.84	1955	20221107	7.16	2225	-5.84	20230703	1990	5.28	20230106	2225	-5.84	20230703	1955	7.16	20221107	0.10	N	435380	100	5 억		645	N	N	0	N	00	N
3	20230927	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	9670230	4673	2114.48	2065	2095	2065	2695	1455	2075	2069.38	0.01	0	-2537	2098	2086	2078	2066	2058	2092	2072	6	620	100	1490	5	1	5730000	119	138.00	1.04	12	0.08	15.00	1985.00	2225	20230703	-6.97	1955	20221107	5.88	2225	-6.97	20230703	1990	4.02	20230106	2225	-6.97	20230703	1955	5.88	20221107	0.10	N	435380	100	5 억		645	N	N	0	N	00	N
4	20230927	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	7504675	3627	1641.18	2065	2095	2065	2695	1455	2075	2069.11	0.01	0	-1491	2098	2086	2078	2066	2058	2092	2072	6	620	100	1490	5	1	5730000	119	138.00	1.04	12	0.06	15.00	1985.00	2225	20230703	-6.97	1955	20221107	5.88	2225	-6.97	20230703	1990	4.02	20230106	2225	-6.97	20230703	1955	5.88	20221107	0.10	N	435380	100	5 억		645	N	N	0	N	00	N
5	20230927	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	1033065	499	225.79	2065	2095	2065	2695	1455	2075	2070.27	0.01	0	-423	2098	2086	2078	2066	2058	2092	2072	6	620	100	1490	5	1	5730000	119	138.00	1.04	12	0.01	15.00	1985.00	2225	20230703	-6.97	1955	20221107	5.88	2225	-6.97	20230703	1990	4.02	20230106	2225	-6.97	20230703	1955	5.88	20221107	0.10	N	435380	100	5 억		645	N	N	0	N	00	N
6	20230927	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	532025	257	116.29	2065	2095	2065	2695	1455	2075	2070.14	0.01	0	-246	2098	2086	2078	2066	2058	2092	2072	6	620	100	1490	5	1	5730000	119	138.00	1.04	12	0.00	15.00	1985.00	2225	20230703	-6.97	1955	20221107	5.88	2225	-6.97	20230703	1990	4.02	20230106	2225	-6.97	20230703	1955	5.88	20221107	0.10	N	435380	100	5 억		645	N	N	0	N	00	N
7	20230927	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	339515	164	74.21	2065	2095	2065	2695	1455	2075	2070.21	0.01	0	-158	2098	2086	2078	2066	2058	2092	2072	6	620	100	1490	5	1	5730000	119	138.00	1.04	12	0.00	15.00	1985.00	2225	20230703	-6.97	1955	20221107	5.88	2225	-6.97	20230703	1990	4.02	20230106	2225	-6.97	20230703	1955	5.88	20221107	0.10	N	435380	100	5 억		645	N	N	0	N	00	N
8	20230927	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	101285	49	22.17	2065	2070	2065	2695	1455	2075	2067.04	0.01	0	-49	2098	2086	2078	2066	2058	2092	2072	6	620	100	1490	5	1	5730000	119	138.00	1.04	12	0.00	15.00	1985.00	2225	20230703	-6.97	1955	20221107	5.88	2225	-6.97	20230703	1990	4.02	20230106	2225	-6.97	20230703	1955	5.88	20221107	0.10	N	435380	100	5 억		645	N	N	0	N	00	N
9	20230927	091253	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	0.01	0	0	2098	2086	2078	2066	2058	2092	2072	6	620	100	1490	5	1	5730000	119	138.33	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.74	1955	20221107	6.14	2225	-6.74	20230703	1990	4.27	20230106	2225	-6.74	20230703	1955	6.14	20221107	0.10	N	435380	100	5 억		645	N	N	0	N	00	N
10	20230926	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	458630	221	9.85	2070	2090	2070	2690	1450	2070	2075.25	0.01	0	-2	2110	2090	2080	2060	2050	2085	2055	6	620	100	1490	5	1	5730000	119	138.33	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.74	1955	20221107	6.14	2225	-6.74	20230703	1990	4.27	20230106	2225	-6.74	20230703	1955	6.14	20221107	0.10	N	435380	100	5 억		647	N	N	0	N	00	N
11	20230926	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	66440	32	1.43	2070	2090	2070	2690	1450	2070	2076.25	0.01	0	-2	2110	2090	2080	2060	2050	2085	2055	6	620	100	1490	5	1	5730000	120	139.33	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.07	1955	20221107	6.91	2225	-6.07	20230703	1990	5.03	20230106	2225	-6.07	20230703	1955	6.91	20221107	0.10	N	435380	100	5 억		647	N	N	0	N	00	N
12	20230926	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	64350	31	1.38	2070	2090	2070	2690	1450	2070	2075.81	0.01	0	-2	2110	2090	2080	2060	2050	2085	2055	6	620	100	1490	5	1	5730000	120	139.33	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.07	1955	20221107	6.91	2225	-6.07	20230703	1990	5.03	20230106	2225	-6.07	20230703	1955	6.91	20221107	0.10	N	435380	100	5 억		647	N	N	0	N	00	N
13	20230926	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	60175	29	1.29	2070	2085	2070	2690	1450	2070	2075.00	0.01	0	-1	2110	2090	2080	2060	2050	2085	2055	6	620	100	1490	5	1	5730000	119	139.00	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.29	1955	20221107	6.65	2225	-6.29	20230703	1990	4.77	20230106	2225	-6.29	20230703	1955	6.65	20221107	0.10	N	435380	100	5 억		647	N	N	0	N	00	N
14	20230926	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	58090	28	1.25	2070	2075	2070	2690	1450	2070	2074.64	0.01	0	0	2110	2090	2080	2060	2050	2085	2055	6	620	100	1490	5	1	5730000	119	138.33	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.74	1955	20221107	6.14	2225	-6.74	20230703	1990	4.27	20230106	2225	-6.74	20230703	1955	6.14	20221107	0.10	N	435380	100	5 억		647	N	N	0	N	00	N
15	20230926	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	53940	26	1.16	2070	2075	2070	2690	1450	2070	2074.62	0.01	0	0	2110	2090	2080	2060	2050	2085	2055	6	620	100	1490	5	1	5730000	119	138.33	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.74	1955	20221107	6.14	2225	-6.74	20230703	1990	4.27	20230106	2225	-6.74	20230703	1955	6.14	20221107	0.10	N	435380	100	5 억		647	N	N	0	N	00	N
16	20230926	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	4140	2	0.09	2070	2070	2070	2690	1450	2070	2070.00	0.01	0	0	2110	2090	2080	2060	2050	2085	2055	6	620	100	1490	5	1	5730000	119	138.00	1.04	12	0.00	15.00	1985.00	2225	20230703	-6.97	1955	20221107	5.88	2225	-6.97	20230703	1990	4.02	20230106	2225	-6.97	20230703	1955	5.88	20221107	0.10	N	435380	100	5 억		647	N	N	0	N	00	N
17	20230926	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	4140	2	0.09	2070	2070	2070	2690	1450	2070	2070.00	0.01	0	0	2110	2090	2080	2060	2050	2085	2055	6	620	100	1490	5	1	5730000	119	138.00	1.04	12	0.00	15.00	1985.00	2225	20230703	-6.97	1955	20221107	5.88	2225	-6.97	20230703	1990	4.02	20230106	2225	-6.97	20230703	1955	5.88	20221107	0.10	N	435380	100	5 억		647	N	N	0	N	00	N
18	20230925	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-40	5	-1.90	4655430	2244	41.56	2080	2100	2070	2740	1480	2110	2074.61	0.01	0	-81	2150	2130	2100	2080	2050	2140	2090	6	630	100	1510	5	1	5730000	119	138.00	1.04	12	0.04	15.00	1985.00	2225	20230703	-6.97	1955	20221107	5.88	2225	-6.97	20230703	1990	4.02	20230106	2225	-6.97	20230703	1955	5.88	20221107	0.10	N	435380	100	5 억		623	N	N	0	N	00	N
19	20230925	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	4328345	2086	38.63	2080	2100	2070	2740	1480	2110	2074.95	0.01	0	-77	2150	2130	2100	2080	2050	2140	2090	6	630	100	1510	5	1	5730000	120	139.67	1.06	12	0.04	15.00	1985.00	2225	20230703	-5.84	1955	20221107	7.16	2225	-5.84	20230703	1990	5.28	20230106	2225	-5.84	20230703	1955	7.16	20221107	0.10	N	435380	100	5 억		623	N	N	0	N	00	N
20	20230925	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-40	5	-1.90	3525080	1698	31.44	2080	2100	2070	2740	1480	2110	2076.02	0.01	0	-54	2150	2130	2100	2080	2050	2140	2090	6	630	100	1510	5	1	5730000	119	138.00	1.04	12	0.03	15.00	1985.00	2225	20230703	-6.97	1955	20221107	5.88	2225	-6.97	20230703	1990	4.02	20230106	2225	-6.97	20230703	1955	5.88	20221107	0.10	N	435380	100	5 억		623	N	N	0	N	00	N
21	20230925	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-40	5	-1.90	2771590	1334	24.70	2080	2100	2070	2740	1480	2110	2077.65	0.01	0	-32	2150	2130	2100	2080	2050	2140	2090	6	630	100	1510	5	1	5730000	119	138.00	1.04	12	0.02	15.00	1985.00	2225	20230703	-6.97	1955	20221107	5.88	2225	-6.97	20230703	1990	4.02	20230106	2225	-6.97	20230703	1955	5.88	20221107	0.10	N	435380	100	5 억		623	N	N	0	N	00	N
22	20230925	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-35	5	-1.66	2017215	970	17.96	2080	2100	2075	2740	1480	2110	2079.60	0.01	0	-12	2150	2130	2100	2080	2050	2140	2090	6	630	100	1510	5	1	5730000	119	138.33	1.05	12	0.02	15.00	1985.00	2225	20230703	-6.74	1955	20221107	6.14	2225	-6.74	20230703	1990	4.27	20230106	2225	-6.74	20230703	1955	6.14	20221107	0.10	N	435380	100	5 억		623	N	N	0	N	00	N
23	20230925	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	1217005	585	10.83	2080	2100	2080	2740	1480	2110	2080.35	0.01	0	10	2150	2130	2100	2080	2050	2140	2090	6	630	100	1510	5	1	5730000	119	138.67	1.05	12	0.01	15.00	1985.00	2225	20230703	-6.52	1955	20221107	6.39	2225	-6.52	20230703	1990	4.52	20230106	2225	-6.52	20230703	1955	6.39	20221107	0.10	N	435380	100	5 억		623	N	N	0	N	00	N
24	20230925	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	461850	222	4.11	2080	2085	2080	2740	1480	2110	2080.41	0.01	0	18	2150	2130	2100	2080	2050	2140	2090	6	630	100	1510	5	1	5730000	119	138.67	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.52	1955	20221107	6.39	2225	-6.52	20230703	1990	4.52	20230106	2225	-6.52	20230703	1955	6.39	20221107	0.10	N	435380	100	5 억		623	N	N	0	N	00	N
25	20230925	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.01	0	0	2150	2130	2100	2080	2050	2140	2090	6	630	100	1510	5	1	5730000	121	140.67	1.06	12	0.00	15.00	1985.00	2225	20230703	-5.17	1955	20221107	7.93	2225	-5.17	20230703	1990	6.03	20230106	2225	-5.17	20230703	1955	7.93	20221107	0.10	N	435380	100	5 억		623	N	N	0	N	00	N
26	20230922	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	11224030	5400	195.94	2080	2120	2070	2755	1485	2120	2078.52	0.01	0	-35	2150	2135	2110	2095	2070	2142	2102	6	635	100	1520	5	1	5730000	121	140.67	1.06	12	0.09	15.00	1985.00	2225	20230703	-5.17	1955	20221107	7.93	2225	-5.17	20230703	1990	6.03	20230106	2225	-5.17	20230703	1955	7.93	20221107	0.10	N	435380	100	5 억		658	N	N	0	N	00	N
27	20230922	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-35	5	-1.65	10971165	5279	191.55	2080	2120	2070	2755	1485	2120	2078.27	0.01	0	-46	2150	2135	2110	2095	2070	2142	2102	6	635	100	1520	5	1	5730000	119	139.00	1.05	12	0.09	15.00	1985.00	2225	20230703	-6.29	1955	20221107	6.65	2225	-6.29	20230703	1990	4.77	20230106	2225	-6.29	20230703	1955	6.65	20221107	0.10	N	435380	100	5 억		658	N	N	0	N	00	N
28	20230922	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-35	5	-1.65	8421595	4052	147.02	2080	2120	2070	2755	1485	2120	2078.38	0.01	0	-61	2150	2135	2110	2095	2070	2142	2102	6	635	100	1520	5	1	5730000	119	139.00	1.05	12	0.07	15.00	1985.00	2225	20230703	-6.29	1955	20221107	6.65	2225	-6.29	20230703	1990	4.77	20230106	2225	-6.29	20230703	1955	6.65	20221107	0.10	N	435380	100	5 억		658	N	N	0	N	00	N
29	20230922	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-45	5	-2.12	6008635	2892	104.93	2080	2085	2070	2755	1485	2120	2077.67	0.01	0	-34	2150	2135	2110	2095	2070	2142	2102	6	635	100	1520	5	1	5730000	119	138.33	1.05	12	0.05	15.00	1985.00	2225	20230703	-6.74	1955	20221107	6.14	2225	-6.74	20230703	1990	4.27	20230106	2225	-6.74	20230703	1955	6.14	20221107	0.10	N	435380	100	5 억		658	N	N	0	N	00	N
30	20230922	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-45	5	-2.12	3009410	1449	52.58	2080	2085	2070	2755	1485	2120	2076.89	0.01	0	-27	2150	2135	2110	2095	2070	2142	2102	6	635	100	1520	5	1	5730000	119	138.33	1.05	12	0.03	15.00	1985.00	2225	20230703	-6.74	1955	20221107	6.14	2225	-6.74	20230703	1990	4.27	20230106	2225	-6.74	20230703	1955	6.14	20221107	0.10	N	435380	100	5 억		658	N	N	0	N	00	N
31	20230922	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-50	5	-2.36	2119450	1020	37.01	2080	2085	2070	2755	1485	2120	2077.89	0.01	0	-25	2150	2135	2110	2095	2070	2142	2102	6	635	100	1520	5	1	5730000	119	138.00	1.04	12	0.02	15.00	1985.00	2225	20230703	-6.97	1955	20221107	5.88	2225	-6.97	20230703	1990	4.02	20230106	2225	-6.97	20230703	1955	5.88	20221107	0.10	N	435380	100	5 억		658	N	N	0	N	00	N
32	20230922	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-40	5	-1.89	364025	175	6.35	2080	2085	2080	2755	1485	2120	2080.14	0.01	0	-2	2150	2135	2110	2095	2070	2142	2102	6	635	100	1520	5	1	5730000	119	138.67	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.52	1955	20221107	6.39	2225	-6.52	20230703	1990	4.52	20230106	2225	-6.52	20230703	1955	6.39	20221107	0.10	N	435380	100	5 억		658	N	N	0	N	00	N
33	20230922	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	0	2150	2135	2110	2095	2070	2142	2102	6	635	100	1520	5	1	5730000	121	141.33	1.07	12	0.00	15.00	1985.00	2225	20230703	-4.72	1955	20221107	8.44	2225	-4.72	20230703	1990	6.53	20230106	2225	-4.72	20230703	1955	8.44	20221107	0.10	N	435380	100	5 억		658	N	N	0	N	00	N
34	20230921	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	5784705	2756	43.47	2100	2125	2085	2765	1495	2130	2098.95	0.01	0	-180	2176	2152	2116	2092	2056	2165	2105	6	635	100	1530	5	1	5730000	121	141.33	1.07	12	0.05	15.00	1985.00	2225	20230703	-4.72	1955	20221107	8.44	2225	-4.72	20230703	1990	6.53	20230106	2225	-4.72	20230703	1955	8.44	20221107	0.10	N	435380	100	5 억		673	N	N	0	N	00	N
35	20230921	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	5605225	2670	42.11	2100	2125	2085	2765	1495	2130	2099.34	0.01	0	-179	2176	2152	2116	2092	2056	2165	2105	6	635	100	1530	5	1	5730000	121	141.33	1.07	12	0.05	15.00	1985.00	2225	20230703	-4.72	1955	20221107	8.44	2225	-4.72	20230703	1990	6.53	20230106	2225	-4.72	20230703	1955	8.44	20221107	0.10	N	435380	100	5 억		673	N	N	0	N	00	N
36	20230921	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	4947625	2356	37.16	2100	2125	2100	2765	1495	2130	2100.01	0.01	0	-1	2176	2152	2116	2092	2056	2165	2105	6	635	100	1530	5	1	5730000	122	141.67	1.07	12	0.04	15.00	1985.00	2225	20230703	-4.49	1955	20221107	8.70	2225	-4.49	20230703	1990	6.78	20230106	2225	-4.49	20230703	1955	8.70	20221107	0.10	N	435380	100	5 억		673	N	N	0	N	00	N
37	20230921	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	4945500	2355	37.15	2100	2100	2100	2765	1495	2130	2100.00	0.01	0	0	2176	2152	2116	2092	2056	2165	2105	6	635	100	1530	5	1	5730000	120	140.00	1.06	12	0.04	15.00	1985.00	2225	20230703	-5.62	1955	20221107	7.42	2225	-5.62	20230703	1990	5.53	20230106	2225	-5.62	20230703	1955	7.42	20221107	0.10	N	435380	100	5 억		673	N	N	0	N	00	N
38	20230921	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	4945500	2355	37.15	2100	2100	2100	2765	1495	2130	2100.00	0.01	0	0	2176	2152	2116	2092	2056	2165	2105	6	635	100	1530	5	1	5730000	120	140.00	1.06	12	0.04	15.00	1985.00	2225	20230703	-5.62	1955	20221107	7.42	2225	-5.62	20230703	1990	5.53	20230106	2225	-5.62	20230703	1955	7.42	20221107	0.10	N	435380	100	5 억		673	N	N	0	N	00	N
39	20230921	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	2845500	1355	21.37	2100	2100	2100	2765	1495	2130	2100.00	0.01	0	0	2176	2152	2116	2092	2056	2165	2105	6	635	100	1530	5	1	5730000	120	140.00	1.06	12	0.02	15.00	1985.00	2225	20230703	-5.62	1955	20221107	7.42	2225	-5.62	20230703	1990	5.53	20230106	2225	-5.62	20230703	1955	7.42	20221107	0.10	N	435380	100	5 억		673	N	N	0	N	00	N
40	20230921	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	2268000	1080	17.03	2100	2100	2100	2765	1495	2130	2100.00	0.01	0	0	2176	2152	2116	2092	2056	2165	2105	6	635	100	1530	5	1	5730000	120	140.00	1.06	12	0.02	15.00	1985.00	2225	20230703	-5.62	1955	20221107	7.42	2225	-5.62	20230703	1990	5.53	20230106	2225	-5.62	20230703	1955	7.42	20221107	0.10	N	435380	100	5 억		673	N	N	0	N	00	N
41	20230921	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	0	2176	2152	2116	2092	2056	2165	2105	6	635	100	1530	5	1	5730000	122	142.00	1.07	12	0.00	15.00	1985.00	2225	20230703	-4.27	1955	20221107	8.95	2225	-4.27	20230703	1990	7.04	20230106	2225	-4.27	20230703	1955	8.95	20221107	0.10	N	435380	100	5 억		673	N	N	0	N	00	N
42	20230920	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	13356545	6340	86.67	2085	2140	2080	2775	1495	2135	2106.71	0.01	0	28	2171	2152	2121	2102	2071	2137	2087	6	640	100	1530	5	1	5730000	122	142.00	1.07	12	0.11	15.00	1985.00	2225	20230703	-4.27	1955	20221107	8.95	2225	-4.27	20230703	1990	7.04	20230106	2225	-4.27	20230703	1955	8.95	20221107	0.10	N	435380	100	5 억		493	N	N	0	N	00	N
43	20230920	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	13356545	6340	86.67	2085	2140	2080	2775	1495	2135	2106.71	0.01	0	28	2171	2152	2121	2102	2071	2137	2087	6	640	100	1530	5	1	5730000	122	142.00	1.07	12	0.11	15.00	1985.00	2225	20230703	-4.27	1955	20221107	8.95	2225	-4.27	20230703	1990	7.04	20230106	2225	-4.27	20230703	1955	8.95	20221107	0.10	N	435380	100	5 억		493	N	N	0	N	00	N
44	20230920	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	6945290	3330	45.52	2085	2140	2080	2775	1495	2135	2085.67	0.01	0	38	2171	2152	2121	2102	2071	2137	2087	6	640	100	1530	5	1	5730000	122	142.00	1.07	12	0.06	15.00	1985.00	2225	20230703	-4.27	1955	20221107	8.95	2225	-4.27	20230703	1990	7.04	20230106	2225	-4.27	20230703	1955	8.95	20221107	0.10	N	435380	100	5 억		493	N	N	0	N	00	N
45	20230920	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	6945290	3330	45.52	2085	2140	2080	2775	1495	2135	2085.67	0.01	0	38	2171	2152	2121	2102	2071	2137	2087	6	640	100	1530	5	1	5730000	122	142.00	1.07	12	0.06	15.00	1985.00	2225	20230703	-4.27	1955	20221107	8.95	2225	-4.27	20230703	1990	7.04	20230106	2225	-4.27	20230703	1955	8.95	20221107	0.10	N	435380	100	5 억		493	N	N	0	N	00	N
46	20230920	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-50	5	-2.34	3036080	1453	19.86	2085	2140	2085	2775	1495	2135	2089.53	0.01	0	-78	2171	2152	2121	2102	2071	2137	2087	6	640	100	1530	5	1	5730000	119	139.00	1.05	12	0.03	15.00	1985.00	2225	20230703	-6.29	1955	20221107	6.65	2225	-6.29	20230703	1990	4.77	20230106	2225	-6.29	20230703	1955	6.65	20221107	0.10	N	435380	100	5 억		493	N	N	0	N	00	N
47	20230920	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-40	5	-1.87	321940	154	2.11	2085	2140	2085	2775	1495	2135	2090.52	0.01	0	-152	2171	2152	2121	2102	2071	2137	2087	6	640	100	1530	5	1	5730000	120	139.67	1.06	12	0.00	15.00	1985.00	2225	20230703	-5.84	1955	20221107	7.16	2225	-5.84	20230703	1990	5.28	20230106	2225	-5.84	20230703	1955	7.16	20221107	0.10	N	435380	100	5 억		493	N	N	0	N	00	N
48	20230920	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-50	5	-2.34	129660	62	0.85	2085	2140	2085	2775	1495	2135	2091.29	0.01	0	-60	2171	2152	2121	2102	2071	2137	2087	6	640	100	1530	5	1	5730000	119	139.00	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.29	1955	20221107	6.65	2225	-6.29	20230703	1990	4.77	20230106	2225	-6.29	20230703	1955	6.65	20221107	0.10	N	435380	100	5 억		493	N	N	0	N	00	N
49	20230920	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2171	2152	2121	2102	2071	2137	2087	6	640	100	1530	5	1	5730000	122	142.33	1.08	12	0.00	15.00	1985.00	2225	20230703	-4.04	1955	20221107	9.21	2225	-4.04	20230703	1990	7.29	20230106	2225	-4.04	20230703	1955	9.21	20221107	0.10	N	435380	100	5 억		493	N	N	0	N	00	N
50	20230919	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	15568490	7315	85.43	2140	2140	2090	2765	1495	2130	2128.30	0.01	0	5190	2173	2151	2108	2086	2043	2162	2097	6	635	100	1530	5	1	5730000	122	142.33	1.08	12	0.13	15.00	1985.00	2225	20230703	-4.04	1955	20221107	9.21	2225	-4.04	20230703	1990	7.29	20230106	2225	-4.04	20230703	1955	9.21	20221107	0.10	N	435380	100	5 억		490	N	N	0	N	00	N
51	20230919	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	15075715	7083	82.72	2140	2140	2090	2765	1495	2130	2128.44	0.01	0	5029	2173	2151	2108	2086	2043	2162	2097	6	635	100	1530	5	1	5730000	122	142.33	1.08	12	0.12	15.00	1985.00	2225	20230703	-4.04	1955	20221107	9.21	2225	-4.04	20230703	1990	7.29	20230106	2225	-4.04	20230703	1955	9.21	20221107	0.10	N	435380	100	5 억		490	N	N	0	N	00	N
52	20230919	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	12788580	6008	70.16	2140	2140	2090	2765	1495	2130	2128.59	0.01	0	4286	2173	2151	2108	2086	2043	2162	2097	6	635	100	1530	5	1	5730000	122	142.00	1.07	12	0.10	15.00	1985.00	2225	20230703	-4.27	1955	20221107	8.95	2225	-4.27	20230703	1990	7.04	20230106	2225	-4.27	20230703	1955	8.95	20221107	0.10	N	435380	100	5 억		490	N	N	0	N	00	N
53	20230919	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	10904740	5125	59.85	2140	2140	2090	2765	1495	2130	2127.75	0.01	0	3455	2173	2151	2108	2086	2043	2162	2097	6	635	100	1530	5	1	5730000	122	141.67	1.07	12	0.09	15.00	1985.00	2225	20230703	-4.49	1955	20221107	8.70	2225	-4.49	20230703	1990	6.78	20230106	2225	-4.49	20230703	1955	8.70	20221107	0.10	N	435380	100	5 억		490	N	N	0	N	00	N
54	20230919	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	9196085	4323	50.48	2140	2140	2090	2765	1495	2130	2127.25	0.01	0	2723	2173	2151	2108	2086	2043	2162	2097	6	635	100	1530	5	1	5730000	122	142.00	1.07	12	0.08	15.00	1985.00	2225	20230703	-4.27	1955	20221107	8.95	2225	-4.27	20230703	1990	7.04	20230106	2225	-4.27	20230703	1955	8.95	20221107	0.10	N	435380	100	5 억		490	N	N	0	N	00	N
55	20230919	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	7360305	3461	40.42	2140	2140	2090	2765	1495	2130	2126.64	0.01	0	1912	2173	2151	2108	2086	2043	2162	2097	6	635	100	1530	5	1	5730000	122	141.67	1.07	12	0.06	15.00	1985.00	2225	20230703	-4.49	1955	20221107	8.70	2225	-4.49	20230703	1990	6.78	20230106	2225	-4.49	20230703	1955	8.70	20221107	0.10	N	435380	100	5 억		490	N	N	0	N	00	N
56	20230919	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2454835	1160	13.55	2140	2140	2090	2765	1495	2130	2116.24	0.01	0	1157	2173	2151	2108	2086	2043	2162	2097	6	635	100	1530	5	1	5730000	122	142.33	1.08	12	0.02	15.00	1985.00	2225	20230703	-4.04	1955	20221107	9.21	2225	-4.04	20230703	1990	7.29	20230106	2225	-4.04	20230703	1955	9.21	20221107	0.10	N	435380	100	5 억		490	N	N	0	N	00	N
57	20230919	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	4280	2	0.02	2140	2140	2140	2765	1495	2130	2140.00	0.01	0	0	2173	2151	2108	2086	2043	2162	2097	6	635	100	1530	5	1	5730000	123	142.67	1.08	12	0.00	15.00	1985.00	2225	20230703	-3.82	1955	20221107	9.46	2225	-3.82	20230703	1990	7.54	20230106	2225	-3.82	20230703	1955	9.46	20221107	0.10	N	435380	100	5 억		490	N	N	0	N	00	N
58	20230918	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	17952335	8563	147.31	2110	2130	2065	2780	1500	2140	2096.50	0.01	0	62	2163	2151	2128	2116	2093	2157	2122	6	640	100	1540	5	1	5730000	122	142.00	1.07	12	0.15	15.00	1985.00	2225	20230703	-4.27	1955	20221107	8.95	2225	-4.27	20230703	1990	7.04	20230106	2225	-4.27	20230703	1955	8.95	20221107	0.10	N	435380	100	5 억		400	N	N	0	N	00	N
59	20230918	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	17577500	8387	144.28	2110	2130	2065	2780	1500	2140	2095.80	0.01	0	71	2163	2151	2128	2116	2093	2157	2122	6	640	100	1540	5	1	5730000	122	142.00	1.07	12	0.15	15.00	1985.00	2225	20230703	-4.27	1955	20221107	8.95	2225	-4.27	20230703	1990	7.04	20230106	2225	-4.27	20230703	1955	8.95	20221107	0.10	N	435380	100	5 억		400	N	N	0	N	00	N
60	20230918	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	16180700	7730	132.98	2110	2125	2065	2780	1500	2140	2093.23	0.01	0	93	2163	2151	2128	2116	2093	2157	2122	6	640	100	1540	5	1	5730000	122	141.67	1.07	12	0.13	15.00	1985.00	2225	20230703	-4.49	1955	20221107	8.70	2225	-4.49	20230703	1990	6.78	20230106	2225	-4.49	20230703	1955	8.70	20221107	0.10	N	435380	100	5 억		400	N	N	0	N	00	N
61	20230918	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	11280790	5399	92.88	2110	2125	2065	2780	1500	2140	2089.42	0.01	0	888	2163	2151	2128	2116	2093	2157	2122	6	640	100	1540	5	1	5730000	121	140.67	1.06	12	0.09	15.00	1985.00	2225	20230703	-5.17	1955	20221107	7.93	2225	-5.17	20230703	1990	6.03	20230106	2225	-5.17	20230703	1955	7.93	20221107	0.10	N	435380	100	5 억		400	N	N	0	N	00	N
62	20230918	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-60	5	-2.80	11192355	5357	92.16	2110	2125	2065	2780	1500	2140	2089.30	0.01	0	930	2163	2151	2128	2116	2093	2157	2122	6	640	100	1540	5	1	5730000	119	138.67	1.05	12	0.09	15.00	1985.00	2225	20230703	-6.52	1955	20221107	6.39	2225	-6.52	20230703	1990	4.52	20230106	2225	-6.52	20230703	1955	6.39	20221107	0.10	N	435380	100	5 억		400	N	N	0	N	00	N
63	20230918	111040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	8477430	4055	69.76	2110	2125	2065	2780	1500	2140	2090.61	0.01	0	148	2163	2151	2128	2116	2093	2157	2122	6	640	100	1540	5	1	5730000	121	141.33	1.07	12	0.07	15.00	1985.00	2225	20230703	-4.72	1955	20221107	8.44	2225	-4.72	20230703	1990	6.53	20230106	2225	-4.72	20230703	1955	8.44	20221107	0.10	N	435380	100	5 억		400	N	N	0	N	00	N
64	20230918	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-70	5	-3.27	6456430	3102	53.36	2110	2120	2065	2780	1500	2140	2081.38	0.01	0	302	2163	2151	2128	2116	2093	2157	2122	6	640	100	1540	5	1	5730000	119	138.00	1.04	12	0.05	15.00	1985.00	2225	20230703	-6.97	1955	20221107	5.88	2225	-6.97	20230703	1990	4.02	20230106	2225	-6.97	20230703	1955	5.88	20221107	0.10	N	435380	100	5 억		400	N	N	0	N	00	N
65	20230918	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	2188150	1040	17.89	2110	2110	2100	2780	1500	2140	2103.99	0.01	0	240	2163	2151	2128	2116	2093	2157	2122	6	640	100	1540	5	1	5730000	121	140.67	1.06	12	0.02	15.00	1985.00	2225	20230703	-5.17	1955	20221107	7.93	2225	-5.17	20230703	1990	6.03	20230106	2225	-5.17	20230703	1955	7.93	20221107	0.10	N	435380	100	5 억		400	N	N	0	N	00	N
66	20230915	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	12321210	5813	832.81	2140	2140	2105	2775	1495	2135	2119.60	0.01	0	4721	2158	2146	2123	2111	2088	2152	2117	6	640	100	1530	5	1	5730000	123	142.67	1.08	12	0.10	15.00	1985.00	2225	20230703	-3.82	1955	20221107	9.46	2225	-3.82	20230703	1990	7.54	20230106	2225	-3.82	20230703	1955	9.46	20221107	0.10	N	435380	100	5 억		543	N	N	0	N	00	N
67	20230915	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	5609520	2648	379.37	2140	2140	2105	2775	1495	2135	2118.40	0.01	0	1753	2158	2146	2123	2111	2088	2152	2117	6	640	100	1530	5	1	5730000	121	141.33	1.07	12	0.05	15.00	1985.00	2225	20230703	-4.72	1955	20221107	8.44	2225	-4.72	20230703	1990	6.53	20230106	2225	-4.72	20230703	1955	8.44	20221107	0.10	N	435380	100	5 억		543	N	N	0	N	00	N
68	20230915	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	5314825	2509	359.46	2140	2140	2105	2775	1495	2135	2118.30	0.01	0	1617	2158	2146	2123	2111	2088	2152	2117	6	640	100	1530	5	1	5730000	121	141.33	1.07	12	0.04	15.00	1985.00	2225	20230703	-4.72	1955	20221107	8.44	2225	-4.72	20230703	1990	6.53	20230106	2225	-4.72	20230703	1955	8.44	20221107	0.10	N	435380	100	5 억		543	N	N	0	N	00	N
69	20230915	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	3349585	1582	226.65	2140	2140	2105	2775	1495	2135	2117.31	0.01	0	690	2158	2146	2123	2111	2088	2152	2117	6	640	100	1530	5	1	5730000	122	142.00	1.07	12	0.03	15.00	1985.00	2225	20230703	-4.27	1955	20221107	8.95	2225	-4.27	20230703	1990	7.04	20230106	2225	-4.27	20230703	1955	8.95	20221107	0.10	N	435380	100	5 억		543	N	N	0	N	00	N
70	20230915	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	3343195	1579	226.22	2140	2140	2105	2775	1495	2135	2117.29	0.01	0	693	2158	2146	2123	2111	2088	2152	2117	6	640	100	1530	5	1	5730000	122	142.33	1.08	12	0.03	15.00	1985.00	2225	20230703	-4.04	1955	20221107	9.21	2225	-4.04	20230703	1990	7.29	20230106	2225	-4.04	20230703	1955	9.21	20221107	0.10	N	435380	100	5 억		543	N	N	0	N	00	N
71	20230915	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-30	5	-1.41	1126210	535	76.65	2140	2140	2105	2775	1495	2135	2105.07	0.01	0	-34	2158	2146	2123	2111	2088	2152	2117	6	640	100	1530	5	1	5730000	121	140.33	1.06	12	0.01	15.00	1985.00	2225	20230703	-5.39	1955	20221107	7.67	2225	-5.39	20230703	1990	5.78	20230106	2225	-5.39	20230703	1955	7.67	20221107	0.10	N	435380	100	5 억		543	N	N	0	N	00	N
72	20230915	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-30	5	-1.41	1126210	535	76.65	2140	2140	2105	2775	1495	2135	2105.07	0.01	0	-34	2158	2146	2123	2111	2088	2152	2117	6	640	100	1530	5	1	5730000	121	140.33	1.06	12	0.01	15.00	1985.00	2225	20230703	-5.39	1955	20221107	7.67	2225	-5.39	20230703	1990	5.78	20230106	2225	-5.39	20230703	1955	7.67	20221107	0.10	N	435380	100	5 억		543	N	N	0	N	00	N
73	20230915	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	2140	1	0.14	2140	2140	2140	2775	1495	2135	2140.00	0.01	0	0	2158	2146	2123	2111	2088	2152	2117	6	640	100	1530	5	1	5730000	123	142.67	1.08	12	0.00	15.00	1985.00	2225	20230703	-3.82	1955	20221107	9.46	2225	-3.82	20230703	1990	7.54	20230106	2225	-3.82	20230703	1955	9.46	20221107	0.10	N	435380	100	5 억		543	N	N	0	N	00	N
74	20230914	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1477730	698	7.55	2125	2135	2100	2775	1495	2135	2117.09	0.01	0	-354	2171	2152	2121	2102	2071	2162	2112	6	640	100	1530	5	1	5730000	122	142.33	1.08	12	0.01	15.00	1985.00	2225	20230703	-4.04	1955	20221107	9.21	2225	-4.04	20230703	1990	7.29	20230106	2225	-4.04	20230703	1955	9.21	20221107	0.10	N	435380	100	5 억		557	N	N	0	N	00	N
75	20230914	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-35	5	-1.64	736060	350	3.78	2125	2125	2100	2775	1495	2135	2103.03	0.01	0	-340	2171	2152	2121	2102	2071	2162	2112	6	640	100	1530	5	1	5730000	120	140.00	1.06	12	0.01	15.00	1985.00	2225	20230703	-5.62	1955	20221107	7.42	2225	-5.62	20230703	1990	5.53	20230106	2225	-5.62	20230703	1955	7.42	20221107	0.10	N	435380	100	5 억		557	N	N	0	N	00	N
76	20230914	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	21250	10	0.11	2125	2125	2125	2775	1495	2135	2125.00	0.01	0	0	2171	2152	2121	2102	2071	2162	2112	6	640	100	1530	5	1	5730000	122	141.67	1.07	12	0.00	15.00	1985.00	2225	20230703	-4.49	1955	20221107	8.70	2225	-4.49	20230703	1990	6.78	20230106	2225	-4.49	20230703	1955	8.70	20221107	0.10	N	435380	100	5 억		557	N	N	0	N	00	N
77	20230914	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2171	2152	2121	2102	2071	2162	2112	6	640	100	1530	5	1	5730000	122	142.33	1.08	12	0.00	15.00	1985.00	2225	20230703	-4.04	1955	20221107	9.21	2225	-4.04	20230703	1990	7.29	20230106	2225	-4.04	20230703	1955	9.21	20221107	0.10	N	435380	100	5 억		557	N	N	0	N	00	N
78	20230914	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2171	2152	2121	2102	2071	2162	2112	6	640	100	1530	5	1	5730000	122	142.33	1.08	12	0.00	15.00	1985.00	2225	20230703	-4.04	1955	20221107	9.21	2225	-4.04	20230703	1990	7.29	20230106	2225	-4.04	20230703	1955	9.21	20221107	0.10	N	435380	100	5 억		557	N	N	0	N	00	N
79	20230914	111024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2171	2152	2121	2102	2071	2162	2112	6	640	100	1530	5	1	5730000	122	142.33	1.08	12	0.00	15.00	1985.00	2225	20230703	-4.04	1955	20221107	9.21	2225	-4.04	20230703	1990	7.29	20230106	2225	-4.04	20230703	1955	9.21	20221107	0.10	N	435380	100	5 억		557	N	N	0	N	00	N
80	20230914	101018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2171	2152	2121	2102	2071	2162	2112	6	640	100	1530	5	1	5730000	122	142.33	1.08	12	0.00	15.00	1985.00	2225	20230703	-4.04	1955	20221107	9.21	2225	-4.04	20230703	1990	7.29	20230106	2225	-4.04	20230703	1955	9.21	20221107	0.10	N	435380	100	5 억		557	N	N	0	N	00	N
81	20230914	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2171	2152	2121	2102	2071	2162	2112	6	640	100	1530	5	1	5730000	122	142.33	1.08	12	0.00	15.00	1985.00	2225	20230703	-4.04	1955	20221107	9.21	2225	-4.04	20230703	1990	7.29	20230106	2225	-4.04	20230703	1955	9.21	20221107	0.10	N	435380	100	5 억		557	N	N	0	N	00	N
82	20230913	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	19644030	9251	103.64	2120	2140	2090	2755	1485	2120	2123.45	0.01	0	4664	2133	2126	2113	2106	2093	2130	2110	6	635	100	1520	5	1	5730000	122	142.33	1.08	12	0.16	15.00	1985.00	2225	20230703	-4.04	1955	20221107	9.21	2225	-4.04	20230703	1990	7.29	20230106	2225	-4.04	20230703	1955	9.21	20221107	0.10	N	435380	100	5 억		554	N	N	0	N	00	N
83	20230913	151033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	19287485	9084	101.77	2120	2140	2090	2755	1485	2120	2123.24	0.01	0	4497	2133	2126	2113	2106	2093	2130	2110	6	635	100	1520	5	1	5730000	123	142.67	1.08	12	0.16	15.00	1985.00	2225	20230703	-3.82	1955	20221107	9.46	2225	-3.82	20230703	1990	7.54	20230106	2225	-3.82	20230703	1955	9.46	20221107	0.10	N	435380	100	5 억		554	N	N	0	N	00	N
84	20230913	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	10541515	4980	55.79	2120	2130	2090	2755	1485	2120	2116.77	0.01	0	3608	2133	2126	2113	2106	2093	2130	2110	6	635	100	1520	5	1	5730000	122	142.00	1.07	12	0.09	15.00	1985.00	2225	20230703	-4.27	1955	20221107	8.95	2225	-4.27	20230703	1990	7.04	20230106	2225	-4.27	20230703	1955	8.95	20221107	0.10	N	435380	100	5 억		554	N	N	0	N	00	N
85	20230913	131011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8652830	4091	45.83	2120	2120	2090	2755	1485	2120	2115.09	0.01	0	3058	2133	2126	2113	2106	2093	2130	2110	6	635	100	1520	5	1	5730000	121	141.33	1.07	12	0.07	15.00	1985.00	2225	20230703	-4.72	1955	20221107	8.44	2225	-4.72	20230703	1990	6.53	20230106	2225	-4.72	20230703	1955	8.44	20221107	0.10	N	435380	100	5 억		554	N	N	0	N	00	N
86	20230913	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	6467905	3058	34.26	2120	2120	2090	2755	1485	2120	2115.08	0.01	0	2101	2133	2126	2113	2106	2093	2130	2110	6	635	100	1520	5	1	5730000	121	141.00	1.07	12	0.05	15.00	1985.00	2225	20230703	-4.94	1955	20221107	8.18	2225	-4.94	20230703	1990	6.28	20230106	2225	-4.94	20230703	1955	8.18	20221107	0.10	N	435380	100	5 억		554	N	N	0	N	00	N
87	20230913	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3525455	1663	18.63	2120	2120	2115	2755	1485	2120	2119.94	0.01	0	1163	2133	2126	2113	2106	2093	2130	2110	6	635	100	1520	5	1	5730000	121	141.33	1.07	12	0.03	15.00	1985.00	2225	20230703	-4.72	1955	20221107	8.44	2225	-4.72	20230703	1990	6.53	20230106	2225	-4.72	20230703	1955	8.44	20221107	0.10	N	435380	100	5 억		554	N	N	0	N	00	N
88	20230913	101021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1647240	777	8.70	2120	2120	2120	2755	1485	2120	2120.00	0.01	0	277	2133	2126	2113	2106	2093	2130	2110	6	635	100	1520	5	1	5730000	121	141.33	1.07	12	0.01	15.00	1985.00	2225	20230703	-4.72	1955	20221107	8.44	2225	-4.72	20230703	1990	6.53	20230106	2225	-4.72	20230703	1955	8.44	20221107	0.10	N	435380	100	5 억		554	N	N	0	N	00	N
89	20230913	091013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	0	2133	2126	2113	2106	2093	2130	2110	6	635	100	1520	5	1	5730000	121	141.33	1.07	12	0.00	15.00	1985.00	2225	20230703	-4.72	1955	20221107	8.44	2225	-4.72	20230703	1990	6.53	20230106	2225	-4.72	20230703	1955	8.44	20221107	0.10	N	435380	100	5 억		554	N	N	0	N	00	N
90	20230912	161011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	18866820	8926	136.42	2110	2120	2100	2720	1470	2095	2113.69	0.01	0	7488	2118	2106	2088	2076	2058	2112	2082	6	625	100	1500	5	1	5730000	121	141.33	1.07	12	0.16	15.00	1985.00	2225	20230703	-4.72	1955	20221107	8.44	2225	-4.72	20230703	1990	6.53	20230106	2225	-4.72	20230703	1955	8.44	20221107	0.10	N	435380	100	5 억		563	N	N	0	N	00	N
91	20230912	151021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	18028190	8529	130.35	2110	2120	2100	2720	1470	2095	2113.75	0.01	0	7093	2118	2106	2088	2076	2058	2112	2082	6	625	100	1500	5	1	5730000	121	141.33	1.07	12	0.15	15.00	1985.00	2225	20230703	-4.72	1955	20221107	8.44	2225	-4.72	20230703	1990	6.53	20230106	2225	-4.72	20230703	1955	8.44	20221107	0.10	N	435380	100	5 억		563	N	N	0	N	00	N
92	20230912	141018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	15513890	7343	112.23	2110	2120	2100	2720	1470	2095	2112.75	0.01	0	6221	2118	2106	2088	2076	2058	2112	2082	6	625	100	1500	5	1	5730000	121	141.33	1.07	12	0.13	15.00	1985.00	2225	20230703	-4.72	1955	20221107	8.44	2225	-4.72	20230703	1990	6.53	20230106	2225	-4.72	20230703	1955	8.44	20221107	0.10	N	435380	100	5 억		563	N	N	0	N	00	N
93	20230912	131005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	13618610	6449	98.56	2110	2120	2100	2720	1470	2095	2111.74	0.01	0	5327	2118	2106	2088	2076	2058	2112	2082	6	625	100	1500	5	1	5730000	121	141.33	1.07	12	0.11	15.00	1985.00	2225	20230703	-4.72	1955	20221107	8.44	2225	-4.72	20230703	1990	6.53	20230106	2225	-4.72	20230703	1955	8.44	20221107	0.10	N	435380	100	5 억		563	N	N	0	N	00	N
94	20230912	121006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	10573040	5010	76.57	2110	2115	2100	2720	1470	2095	2110.39	0.01	0	4456	2118	2106	2088	2076	2058	2112	2082	6	625	100	1500	5	1	5730000	121	140.67	1.06	12	0.09	15.00	1985.00	2225	20230703	-5.17	1955	20221107	7.93	2225	-5.17	20230703	1990	6.03	20230106	2225	-5.17	20230703	1955	7.93	20221107	0.10	N	435380	100	5 억		563	N	N	0	N	00	N
95	20230912	111013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	6137820	2908	44.44	2110	2115	2100	2720	1470	2095	2110.67	0.01	0	2854	2118	2106	2088	2076	2058	2112	2082	6	625	100	1500	5	1	5730000	121	140.67	1.06	12	0.05	15.00	1985.00	2225	20230703	-5.17	1955	20221107	7.93	2225	-5.17	20230703	1990	6.03	20230106	2225	-5.17	20230703	1955	7.93	20221107	0.10	N	435380	100	5 억		563	N	N	0	N	00	N
96	20230912	101002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	1869045	886	13.54	2110	2110	2100	2720	1470	2095	2109.53	0.01	0	832	2118	2106	2088	2076	2058	2112	2082	6	625	100	1500	5	1	5730000	121	140.67	1.06	12	0.02	15.00	1985.00	2225	20230703	-5.17	1955	20221107	7.93	2225	-5.17	20230703	1990	6.03	20230106	2225	-5.17	20230703	1955	7.93	20221107	0.10	N	435380	100	5 억		563	N	N	0	N	00	N
97	20230912	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	63200	30	0.46	2110	2110	2100	2720	1470	2095	2106.67	0.01	0	0	2118	2106	2088	2076	2058	2112	2082	6	625	100	1500	5	1	5730000	120	140.00	1.06	12	0.00	15.00	1985.00	2225	20230703	-5.62	1955	20221107	7.42	2225	-5.62	20230703	1990	5.53	20230106	2225	-5.62	20230703	1955	7.42	20221107	0.10	N	435380	100	5 억		563	N	N	0	N	00	N
98	20230911	161005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	20	2	0.96	13706825	6543	48.76	2090	2100	2070	2695	1455	2075	2094.88	0.01	0	-295	2095	2085	2070	2060	2045	2090	2065	6	620	100	1490	5	1	5730000	120	139.67	1.06	12	0.11	15.00	1985.00	2225	20230703	-5.84	1955	20221107	7.16	2225	-5.84	20230703	1990	5.28	20230106	2225	-5.84	20230703	1955	7.16	20221107	0.10	N	435380	100	5 억		858	N	N	0	N	00	N
99	20230911	151006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	20	2	0.96	13683830	6532	48.68	2090	2100	2070	2695	1455	2075	2094.89	0.01	0	-285	2095	2085	2070	2060	2045	2090	2065	6	620	100	1490	5	1	5730000	120	139.67	1.06	12	0.11	15.00	1985.00	2225	20230703	-5.84	1955	20221107	7.16	2225	-5.84	20230703	1990	5.28	20230106	2225	-5.84	20230703	1955	7.16	20221107	0.10	N	435380	100	5 억		858	N	N	0	N	00	N
100	20230911	141017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	25	2	1.20	13679635	6530	48.67	2090	2100	2070	2695	1455	2075	2094.89	0.01	0	-285	2095	2085	2070	2060	2045	2090	2065	6	620	100	1490	5	1	5730000	120	140.00	1.06	12	0.11	15.00	1985.00	2225	20230703	-5.62	1955	20221107	7.42	2225	-5.62	20230703	1990	5.53	20230106	2225	-5.62	20230703	1955	7.42	20221107	0.10	N	435380	100	5 억		858	N	N	0	N	00	N
101	20230911	130948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	25	2	1.20	13658635	6520	48.59	2090	2100	2070	2695	1455	2075	2094.88	0.01	0	-285	2095	2085	2070	2060	2045	2090	2065	6	620	100	1490	5	1	5730000	120	140.00	1.06	12	0.11	15.00	1985.00	2225	20230703	-5.62	1955	20221107	7.42	2225	-5.62	20230703	1990	5.53	20230106	2225	-5.62	20230703	1955	7.42	20221107	0.10	N	435380	100	5 억		858	N	N	0	N	00	N
102	20230911	121006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	25	2	1.20	13658635	6520	48.59	2090	2100	2070	2695	1455	2075	2094.88	0.01	0	-285	2095	2085	2070	2060	2045	2090	2065	6	620	100	1490	5	1	5730000	120	140.00	1.06	12	0.11	15.00	1985.00	2225	20230703	-5.62	1955	20221107	7.42	2225	-5.62	20230703	1990	5.53	20230106	2225	-5.62	20230703	1955	7.42	20221107	0.10	N	435380	100	5 억		858	N	N	0	N	00	N
103	20230911	110948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	25	2	1.20	13049635	6230	46.43	2090	2100	2070	2695	1455	2075	2094.64	0.01	0	-285	2095	2085	2070	2060	2045	2090	2065	6	620	100	1490	5	1	5730000	120	140.00	1.06	12	0.11	15.00	1985.00	2225	20230703	-5.62	1955	20221107	7.42	2225	-5.62	20230703	1990	5.53	20230106	2225	-5.62	20230703	1955	7.42	20221107	0.10	N	435380	100	5 억		858	N	N	0	N	00	N
104	20230911	100948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	2568045	1230	9.17	2090	2090	2070	2695	1455	2075	2087.84	0.01	0	-9	2095	2085	2070	2060	2045	2090	2065	6	620	100	1490	5	1	5730000	120	139.33	1.05	12	0.02	15.00	1985.00	2225	20230703	-6.07	1955	20221107	6.91	2225	-6.07	20230703	1990	5.03	20230106	2225	-6.07	20230703	1955	6.91	20221107	0.10	N	435380	100	5 억		858	N	N	0	N	00	N
105	20230911	090946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1355555	649	4.84	2090	2090	2075	2695	1455	2075	2088.68	0.01	0	0	2095	2085	2070	2060	2045	2090	2065	6	620	100	1490	5	1	5730000	119	138.33	1.05	12	0.01	15.00	1985.00	2225	20230703	-6.74	1955	20221107	6.14	2225	-6.74	20230703	1990	4.27	20230106	2225	-6.74	20230703	1955	6.14	20221107	0.10	N	435380	100	5 억		858	N	N	0	N	00	N
106	20230908	161011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	27711665	13417	77.78	2065	2080	2055	2670	1440	2055	2065.41	0.01	0	3644	2065	2060	2055	2050	2045	2060	2050	6	615	100	1470	5	1	5730000	119	138.33	1.05	12	0.23	15.00	1985.00	2225	20230703	-6.74	1955	20221107	6.14	2225	-6.74	20230703	1990	4.27	20230106	2225	-6.74	20230703	1955	6.14	20221107	0.10	N	435380	100	5 억		533	N	N	0	N	00	N
107	20230908	151013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	24950920	12074	70.00	2065	2080	2055	2670	1440	2055	2066.50	0.01	0	3503	2065	2060	2055	2050	2045	2060	2050	6	615	100	1470	5	1	5730000	118	137.00	1.04	12	0.21	15.00	1985.00	2225	20230703	-7.64	1955	20221107	5.12	2225	-7.64	20230703	1990	3.27	20230106	2225	-7.64	20230703	1955	5.12	20221107	0.10	N	435380	100	5 억		533	N	N	0	N	00	N
108	20230908	141001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	12434165	5998	34.77	2065	2080	2065	2670	1440	2055	2073.05	0.01	0	3486	2065	2060	2055	2050	2045	2060	2050	6	615	100	1470	5	1	5730000	118	137.67	1.04	12	0.10	15.00	1985.00	2225	20230703	-7.19	1955	20221107	5.63	2225	-7.19	20230703	1990	3.77	20230106	2225	-7.19	20230703	1955	5.63	20221107	0.10	N	435380	100	5 억		533	N	N	0	N	00	N
109	20230908	131010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	9776240	4716	27.34	2065	2075	2065	2670	1440	2055	2072.99	0.01	0	3109	2065	2060	2055	2050	2045	2060	2050	6	615	100	1470	5	1	5730000	119	138.33	1.05	12	0.08	15.00	1985.00	2225	20230703	-6.74	1955	20221107	6.14	2225	-6.74	20230703	1990	4.27	20230106	2225	-6.74	20230703	1955	6.14	20221107	0.10	N	435380	100	5 억		533	N	N	0	N	00	N
110	20230908	121023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	7921350	3822	22.16	2065	2075	2065	2670	1440	2055	2072.57	0.01	0	2243	2065	2060	2055	2050	2045	2060	2050	6	615	100	1470	5	1	5730000	119	138.33	1.05	12	0.07	15.00	1985.00	2225	20230703	-6.74	1955	20221107	6.14	2225	-6.74	20230703	1990	4.27	20230106	2225	-6.74	20230703	1955	6.14	20221107	0.10	N	435380	100	5 억		533	N	N	0	N	00	N
111	20230908	111016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	6387925	3083	17.87	2065	2075	2065	2670	1440	2055	2071.98	0.01	0	1504	2065	2060	2055	2050	2045	2060	2050	6	615	100	1470	5	1	5730000	119	138.33	1.05	12	0.05	15.00	1985.00	2225	20230703	-6.74	1955	20221107	6.14	2225	-6.74	20230703	1990	4.27	20230106	2225	-6.74	20230703	1955	6.14	20221107	0.10	N	435380	100	5 억		533	N	N	0	N	00	N
112	20230908	101009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	4390035	2120	12.29	2065	2075	2065	2670	1440	2055	2070.77	0.01	0	541	2065	2060	2055	2050	2045	2060	2050	6	615	100	1470	5	1	5730000	119	138.33	1.05	12	0.04	15.00	1985.00	2225	20230703	-6.74	1955	20221107	6.14	2225	-6.74	20230703	1990	4.27	20230106	2225	-6.74	20230703	1955	6.14	20221107	0.10	N	435380	100	5 억		533	N	N	0	N	00	N
113	20230908	091017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.01	0	0	2065	2060	2055	2050	2045	2060	2050	6	615	100	1470	5	1	5730000	118	137.00	1.04	12	0.00	15.00	1985.00	2225	20230703	-7.64	1955	20221107	5.12	2225	-7.64	20230703	1990	3.27	20230106	2225	-7.64	20230703	1955	5.12	20221107	0.10	N	435380	100	5 억		533	N	N	0	N	00	N
114	20230907	160957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	35497750	17249	415.74	2055	2060	2050	2670	1440	2055	2057.96	0.01	0	-12	2078	2066	2058	2046	2038	2062	2042	6	615	100	1470	5	1	5730000	118	137.00	1.04	12	0.30	15.00	1985.00	2225	20230703	-7.64	1955	20221107	5.12	2225	-7.64	20230703	1990	3.27	20230106	2225	-7.64	20230703	1955	5.12	20221107	0.10	N	435380	100	5 억		545	N	N	0	N	00	N
115	20230907	151002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	35497750	17249	415.74	2055	2060	2050	2670	1440	2055	2057.96	0.01	0	-12	2078	2066	2058	2046	2038	2062	2042	6	615	100	1470	5	1	5730000	118	137.00	1.04	12	0.30	15.00	1985.00	2225	20230703	-7.64	1955	20221107	5.12	2225	-7.64	20230703	1990	3.27	20230106	2225	-7.64	20230703	1955	5.12	20221107	0.10	N	435380	100	5 억		545	N	N	0	N	00	N
116	20230907	141002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	24942930	12125	292.24	2055	2060	2050	2670	1440	2055	2057.15	0.01	0	-12	2078	2066	2058	2046	2038	2062	2042	6	615	100	1470	5	1	5730000	118	137.33	1.04	12	0.21	15.00	1985.00	2225	20230703	-7.42	1955	20221107	5.37	2225	-7.42	20230703	1990	3.52	20230106	2225	-7.42	20230703	1955	5.37	20221107	0.10	N	435380	100	5 억		545	N	N	0	N	00	N
117	20230907	130956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	11732500	5710	137.62	2055	2060	2050	2670	1440	2055	2054.73	0.01	0	-12	2078	2066	2058	2046	2038	2062	2042	6	615	100	1470	5	1	5730000	118	137.33	1.04	12	0.10	15.00	1985.00	2225	20230703	-7.42	1955	20221107	5.37	2225	-7.42	20230703	1990	3.52	20230106	2225	-7.42	20230703	1955	5.37	20221107	0.10	N	435380	100	5 억		545	N	N	0	N	00	N
118	20230907	121012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	11307015	5503	132.63	2055	2060	2050	2670	1440	2055	2054.70	0.01	0	-11	2078	2066	2058	2046	2038	2062	2042	6	615	100	1470	5	1	5730000	118	137.33	1.04	12	0.10	15.00	1985.00	2225	20230703	-7.42	1955	20221107	5.37	2225	-7.42	20230703	1990	3.52	20230106	2225	-7.42	20230703	1955	5.37	20221107	0.10	N	435380	100	5 억		545	N	N	0	N	00	N
119	20230907	110959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	11307015	5503	132.63	2055	2060	2050	2670	1440	2055	2054.70	0.01	0	-11	2078	2066	2058	2046	2038	2062	2042	6	615	100	1470	5	1	5730000	118	137.33	1.04	12	0.10	15.00	1985.00	2225	20230703	-7.42	1955	20221107	5.37	2225	-7.42	20230703	1990	3.52	20230106	2225	-7.42	20230703	1955	5.37	20221107	0.10	N	435380	100	5 억		545	N	N	0	N	00	N
120	20230907	101000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	5604135	2733	65.87	2055	2060	2050	2670	1440	2055	2050.54	0.01	0	-1	2078	2066	2058	2046	2038	2062	2042	6	615	100	1470	5	1	5730000	118	137.33	1.04	12	0.05	15.00	1985.00	2225	20230703	-7.42	1955	20221107	5.37	2225	-7.42	20230703	1990	3.52	20230106	2225	-7.42	20230703	1955	5.37	20221107	0.10	N	435380	100	5 억		545	N	N	0	N	00	N
121	20230907	091015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	205500	100	2.41	2055	2055	2055	2670	1440	2055	2055.00	0.01	0	0	2078	2066	2058	2046	2038	2062	2042	6	615	100	1470	5	1	5730000	118	137.00	1.04	12	0.00	15.00	1985.00	2225	20230703	-7.64	1955	20221107	5.12	2225	-7.64	20230703	1990	3.27	20230106	2225	-7.64	20230703	1955	5.12	20221107	0.10	N	435380	100	5 억		545	N	N	0	N	00	N
122	20230906	160959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	8523725	4149	72.19	2070	2070	2050	2670	1440	2055	2054.40	0.01	0	-2099	2078	2066	2058	2046	2038	2072	2052	6	615	100	1470	5	1	5730000	118	137.00	1.04	12	0.07	15.00	1985.00	2225	20230703	-7.64	1955	20221107	5.12	2225	-7.64	20230703	1990	3.27	20230106	2225	-7.64	20230703	1955	5.12	20221107	0.10	N	435380	100	5 억		545	N	N	0	N	00	N
123	20230906	151005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	8394260	4086	71.10	2070	2070	2050	2670	1440	2055	2054.40	0.01	0	-2036	2078	2066	2058	2046	2038	2072	2052	6	615	100	1470	5	1	5730000	118	137.00	1.04	12	0.07	15.00	1985.00	2225	20230703	-7.64	1955	20221107	5.12	2225	-7.64	20230703	1990	3.27	20230106	2225	-7.64	20230703	1955	5.12	20221107	0.10	N	435380	100	5 억		545	N	N	0	N	00	N
124	20230906	141006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	7574315	3687	64.16	2070	2070	2050	2670	1440	2055	2054.33	0.01	0	-1637	2078	2066	2058	2046	2038	2072	2052	6	615	100	1470	5	1	5730000	118	137.00	1.04	12	0.06	15.00	1985.00	2225	20230703	-7.64	1955	20221107	5.12	2225	-7.64	20230703	1990	3.27	20230106	2225	-7.64	20230703	1955	5.12	20221107	0.10	N	435380	100	5 억		545	N	N	0	N	00	N
125	20230906	130951	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	2644370	1288	22.41	2070	2070	2050	2670	1440	2055	2053.08	0.01	0	-1238	2078	2066	2058	2046	2038	2072	2052	6	615	100	1470	5	1	5730000	118	137.00	1.04	12	0.02	15.00	1985.00	2225	20230703	-7.64	1955	20221107	5.12	2225	-7.64	20230703	1990	3.27	20230106	2225	-7.64	20230703	1955	5.12	20221107	0.10	N	435380	100	5 억		545	N	N	0	N	00	N
126	20230906	121006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	1868640	911	15.85	2070	2070	2050	2670	1440	2055	2051.20	0.01	0	-861	2078	2066	2058	2046	2038	2072	2052	6	615	100	1470	5	1	5730000	118	137.33	1.04	12	0.02	15.00	1985.00	2225	20230703	-7.42	1955	20221107	5.37	2225	-7.42	20230703	1990	3.52	20230106	2225	-7.42	20230703	1955	5.37	20221107	0.10	N	435380	100	5 억		545	N	N	0	N	00	N
127	20230906	111013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	1049955	512	8.91	2070	2070	2050	2670	1440	2055	2050.69	0.01	0	-462	2078	2066	2058	2046	2038	2072	2052	6	615	100	1470	5	1	5730000	117	136.67	1.03	12	0.01	15.00	1985.00	2225	20230703	-7.87	1955	20221107	4.86	2225	-7.87	20230703	1990	3.02	20230106	2225	-7.87	20230703	1955	4.86	20221107	0.10	N	435380	100	5 억		545	N	N	0	N	00	N
128	20230906	100949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	232000	113	1.97	2070	2070	2050	2670	1440	2055	2053.10	0.01	0	-64	2078	2066	2058	2046	2038	2072	2052	6	615	100	1470	5	1	5730000	117	136.67	1.03	12	0.00	15.00	1985.00	2225	20230703	-7.87	1955	20221107	4.86	2225	-7.87	20230703	1990	3.02	20230106	2225	-7.87	20230703	1955	4.86	20221107	0.10	N	435380	100	5 억		545	N	N	0	N	00	N
129	20230906	090950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.01	0	0	2078	2066	2058	2046	2038	2072	2052	6	615	100	1470	5	1	5730000	118	137.00	1.04	12	0.00	15.00	1985.00	2225	20230703	-7.64	1955	20221107	5.12	2225	-7.64	20230703	1990	3.27	20230106	2225	-7.64	20230703	1955	5.12	20221107	0.10	N	435380	100	5 억		545	N	N	0	N	00	N
130	20230905	160950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	11818770	5747	69.97	2050	2070	2050	2670	1440	2055	2056.51	0.01	0	-1659	2101	2077	2066	2042	2031	2072	2037	6	615	100	1470	5	1	5730000	118	137.00	1.04	12	0.10	15.00	1985.00	2225	20230703	-7.64	1955	20221107	5.12	2225	-7.64	20230703	1990	3.27	20230106	2225	-7.64	20230703	1955	5.12	20221107	0.10	N	435380	100	5 억		535	N	N	0	N	00	N
131	20230905	151004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	5481150	2663	32.42	2050	2070	2050	2670	1440	2055	2058.26	0.01	0	-1618	2101	2077	2066	2042	2031	2072	2037	6	615	100	1470	5	1	5730000	119	138.00	1.04	12	0.05	15.00	1985.00	2225	20230703	-6.97	1955	20221107	5.88	2225	-6.97	20230703	1990	4.02	20230106	2225	-6.97	20230703	1955	5.88	20221107	0.10	N	435380	100	5 억		535	N	N	0	N	00	N
132	20230905	141002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	3331505	1619	19.71	2050	2070	2050	2670	1440	2055	2057.75	0.01	0	-1352	2101	2077	2066	2042	2031	2072	2037	6	615	100	1470	5	1	5730000	118	137.33	1.04	12	0.03	15.00	1985.00	2225	20230703	-7.42	1955	20221107	5.37	2225	-7.42	20230703	1990	3.52	20230106	2225	-7.42	20230703	1955	5.37	20221107	0.10	N	435380	100	5 억		535	N	N	0	N	00	N
133	20230905	130945	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	2800025	1361	16.57	2050	2070	2050	2670	1440	2055	2057.33	0.01	0	-1094	2101	2077	2066	2042	2031	2072	2037	6	615	100	1470	5	1	5730000	118	137.33	1.04	12	0.02	15.00	1985.00	2225	20230703	-7.42	1955	20221107	5.37	2225	-7.42	20230703	1990	3.52	20230106	2225	-7.42	20230703	1955	5.37	20221107	0.10	N	435380	100	5 억		535	N	N	0	N	00	N
134	20230905	120944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	2260205	1099	13.38	2050	2070	2050	2670	1440	2055	2056.60	0.01	0	-832	2101	2077	2066	2042	2031	2072	2037	6	615	100	1470	5	1	5730000	118	137.33	1.04	12	0.02	15.00	1985.00	2225	20230703	-7.42	1955	20221107	5.37	2225	-7.42	20230703	1990	3.52	20230106	2225	-7.42	20230703	1955	5.37	20221107	0.10	N	435380	100	5 억		535	N	N	0	N	00	N
135	20230905	110951	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	1724595	839	10.22	2050	2070	2050	2670	1440	2055	2055.54	0.01	0	-573	2101	2077	2066	2042	2031	2072	2037	6	615	100	1470	5	1	5730000	118	137.33	1.04	12	0.01	15.00	1985.00	2225	20230703	-7.42	1955	20221107	5.37	2225	-7.42	20230703	1990	3.52	20230106	2225	-7.42	20230703	1955	5.37	20221107	0.10	N	435380	100	5 억		535	N	N	0	N	00	N
136	20230905	100939	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	1134505	552	6.72	2050	2070	2050	2670	1440	2055	2055.26	0.01	0	-303	2101	2077	2066	2042	2031	2072	2037	6	615	100	1470	5	1	5730000	118	137.00	1.04	12	0.01	15.00	1985.00	2225	20230703	-7.64	1955	20221107	5.12	2225	-7.64	20230703	1990	3.27	20230106	2225	-7.64	20230703	1955	5.12	20221107	0.10	N	435380	100	5 억		535	N	N	0	N	00	N
137	20230905	090940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	73945	36	0.44	2050	2060	2050	2670	1440	2055	2054.03	0.01	0	-34	2101	2077	2066	2042	2031	2072	2037	6	615	100	1470	5	1	5730000	118	137.33	1.04	12	0.00	15.00	1985.00	2225	20230703	-7.42	1955	20221107	5.37	2225	-7.42	20230703	1990	3.52	20230106	2225	-7.42	20230703	1955	5.37	20221107	0.10	N	435380	100	5 억		535	N	N	0	N	00	N
138	20230904	160933	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	16914780	8213	130.80	2055	2090	2055	2690	1450	2070	2059.51	0.01	0	-3021	2110	2090	2070	2050	2030	2080	2040	6	620	100	1490	5	1	5730000	118	137.00	1.04	12	0.14	15.00	1985.00	2225	20230703	-7.64	1955	20221107	5.12	2225	-7.64	20230703	1990	3.27	20230106	2225	-7.64	20230703	1955	5.12	20221107	0.10	N	435380	100	5 억		563	N	N	0	N	00	N
139	20230904	150919	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	15140925	7350	117.06	2055	2090	2055	2690	1450	2070	2059.99	0.01	0	-2225	2110	2090	2070	2050	2030	2080	2040	6	620	100	1490	5	1	5730000	118	137.33	1.04	12	0.13	15.00	1985.00	2225	20230703	-7.42	1955	20221107	5.37	2225	-7.42	20230703	1990	3.52	20230106	2225	-7.42	20230703	1955	5.37	20221107	0.10	N	435380	100	5 억		563	N	N	0	N	00	N
140	20230904	140919	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	11006505	5343	85.09	2055	2090	2055	2690	1450	2070	2059.99	0.01	0	-222	2110	2090	2070	2050	2030	2080	2040	6	620	100	1490	5	1	5730000	118	137.33	1.04	12	0.09	15.00	1985.00	2225	20230703	-7.42	1955	20221107	5.37	2225	-7.42	20230703	1990	3.52	20230106	2225	-7.42	20230703	1955	5.37	20221107	0.10	N	435380	100	5 억		563	N	N	0	N	00	N
141	20230904	130932	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	10623250	5157	82.13	2055	2090	2055	2690	1450	2070	2059.97	0.01	0	-36	2110	2090	2070	2050	2030	2080	2040	6	620	100	1490	5	1	5730000	118	137.67	1.04	12	0.09	15.00	1985.00	2225	20230703	-7.19	1955	20221107	5.63	2225	-7.19	20230703	1990	3.77	20230106	2225	-7.19	20230703	1955	5.63	20221107	0.10	N	435380	100	5 억		563	N	N	0	N	00	N
142	20230904	120916	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	10617065	5154	82.08	2055	2090	2055	2690	1450	2070	2059.97	0.01	0	-33	2110	2090	2070	2050	2030	2080	2040	6	620	100	1490	5	1	5730000	118	137.33	1.04	12	0.09	15.00	1985.00	2225	20230703	-7.42	1955	20221107	5.37	2225	-7.42	20230703	1990	3.52	20230106	2225	-7.42	20230703	1955	5.37	20221107	0.10	N	435380	100	5 억		563	N	N	0	N	00	N
143	20230904	110858	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	10563505	5128	81.67	2055	2090	2055	2690	1450	2070	2059.97	0.01	0	-7	2110	2090	2070	2050	2030	2080	2040	6	620	100	1490	5	1	5730000	118	137.00	1.04	12	0.09	15.00	1985.00	2225	20230703	-7.64	1955	20221107	5.12	2225	-7.64	20230703	1990	3.27	20230106	2225	-7.64	20230703	1955	5.12	20221107	0.10	N	435380	100	5 억		563	N	N	0	N	00	N
144	20230904	100904	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	103020	50	0.80	2055	2090	2055	2690	1450	2070	2060.40	0.01	0	-4	2110	2090	2070	2050	2030	2080	2040	6	620	100	1490	5	1	5730000	118	137.33	1.04	12	0.00	15.00	1985.00	2225	20230703	-7.42	1955	20221107	5.37	2225	-7.42	20230703	1990	3.52	20230106	2225	-7.42	20230703	1955	5.37	20221107	0.10	N	435380	100	5 억		563	N	N	0	N	00	N
145	20230904	090914	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	4145	2	0.03	2055	2090	2055	2690	1450	2070	2072.50	0.01	0	-1	2110	2090	2070	2050	2030	2080	2040	6	620	100	1490	5	1	5730000	120	139.33	1.05	12	0.00	15.00	1985.00	2225	20230703	-6.07	1955	20221107	6.91	2225	-6.07	20230703	1990	5.03	20230106	2225	-6.07	20230703	1955	6.91	20221107	0.10	N	435380	100	5 억		563	N	N	0	N	00	N
146	20230901	160908	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	12948635	6279	35.21	2085	2090	2050	2690	1450	2070	2062.21	0.01	0	1606	2096	2082	2066	2052	2036	2075	2045	6	620	100	1490	5	1	5730000	119	138.00	1.04	12	0.11	15.00	1985.00	2225	20230703	-6.97	1955	20221107	5.88	2225	-6.97	20230703	1990	4.02	20230106	2225	-6.97	20230703	1955	5.88	20221107	0.10	N	435380	100	5 억		323	N	N	0	N	00	N
147	20230901	150922	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	11741825	5696	31.94	2085	2090	2050	2690	1450	2070	2061.42	0.01	0	1097	2096	2082	2066	2052	2036	2075	2045	6	620	100	1490	5	1	5730000	119	138.00	1.04	12	0.10	15.00	1985.00	2225	20230703	-6.97	1955	20221107	5.88	2225	-6.97	20230703	1990	4.02	20230106	2225	-6.97	20230703	1955	5.88	20221107	0.10	N	435380	100	5 억		323	N	N	0	N	00	N
148	20230901	140921	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	11505845	5582	31.30	2085	2090	2050	2690	1450	2070	2061.24	0.01	0	984	2096	2082	2066	2052	2036	2075	2045	6	620	100	1490	5	1	5730000	119	138.00	1.04	12	0.10	15.00	1985.00	2225	20230703	-6.97	1955	20221107	5.88	2225	-6.97	20230703	1990	4.02	20230106	2225	-6.97	20230703	1955	5.88	20221107	0.10	N	435380	100	5 억		323	N	N	0	N	00	N
149	20230901	130853	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	11129105	5400	30.28	2085	2090	2050	2690	1450	2070	2060.95	0.01	0	802	2096	2082	2066	2052	2036	2075	2045	6	620	100	1490	5	1	5730000	119	138.33	1.05	12	0.09	15.00	1985.00	2225	20230703	-6.74	1955	20221107	6.14	2225	-6.74	20230703	1990	4.27	20230106	2225	-6.74	20230703	1955	6.14	20221107	0.10	N	435380	100	5 억		323	N	N	0	N	00	N
150	20230901	120905	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	10230680	4967	27.85	2085	2090	2050	2690	1450	2070	2059.73	0.01	0	792	2096	2082	2066	2052	2036	2075	2045	6	620	100	1490	5	1	5730000	119	138.00	1.04	12	0.09	15.00	1985.00	2225	20230703	-6.97	1955	20221107	5.88	2225	-6.97	20230703	1990	4.02	20230106	2225	-6.97	20230703	1955	5.88	20221107	0.10	N	435380	100	5 억		323	N	N	0	N	00	N
151	20230901	110904	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	10081640	4895	27.45	2085	2090	2050	2690	1450	2070	2059.58	0.01	0	741	2096	2082	2066	2052	2036	2075	2045	6	620	100	1490	5	1	5730000	119	138.00	1.04	12	0.09	15.00	1985.00	2225	20230703	-6.97	1955	20221107	5.88	2225	-6.97	20230703	1990	4.02	20230106	2225	-6.97	20230703	1955	5.88	20221107	0.10	N	435380	100	5 억		323	N	N	0	N	00	N
152	20230901	100900	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	9988490	4850	27.20	2085	2090	2050	2690	1450	2070	2059.48	0.01	0	699	2096	2082	2066	2052	2036	2075	2045	6	620	100	1490	5	1	5730000	119	138.00	1.04	12	0.08	15.00	1985.00	2225	20230703	-6.97	1955	20221107	5.88	2225	-6.97	20230703	1990	4.02	20230106	2225	-6.97	20230703	1955	5.88	20221107	0.10	N	435380	100	5 억		323	N	N	0	N	00	N
153	20230901	090845	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	6875485	3338	18.72	2085	2090	2050	2690	1450	2070	2059.76	0.01	0	141	2096	2082	2066	2052	2036	2075	2045	6	620	100	1490	5	1	5730000	119	138.67	1.05	12	0.06	15.00	1985.00	2225	20230703	-6.52	1955	20221107	6.39	2225	-6.52	20230703	1990	4.52	20230106	2225	-6.52	20230703	1955	6.39	20221107	0.10	N	435380	100	5 억		323	N	N	0	N	00	N