KissMeData/386580/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	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	20638610	9604	1457.36	2145	2155	2145	2795	1505	2150	2148.96	0.18	0	-12	2173	2161	2148	2136	2123	2155	2130	4	645	100	1540	5	1	4160000	90	239.44	1.14	12	0.23	9.00	1893.00	2420	20220928	-10.95	2025	20221213	6.42	2335	-7.71	20230607	2035	5.90	20230103	2430	-11.32	20220927	2025	6.42	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
3	20230927	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	20548100	9562	1450.99	2145	2155	2145	2795	1505	2150	2148.93	0.18	0	-12	2173	2161	2148	2136	2123	2155	2130	4	645	100	1540	5	1	4160000	90	239.44	1.14	12	0.23	9.00	1893.00	2420	20220928	-10.95	2025	20221213	6.42	2335	-7.71	20230607	2035	5.90	20230103	2430	-11.32	20220927	2025	6.42	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
4	20230927	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	20548100	9562	1450.99	2145	2155	2145	2795	1505	2150	2148.93	0.18	0	-12	2173	2161	2148	2136	2123	2155	2130	4	645	100	1540	5	1	4160000	90	239.44	1.14	12	0.23	9.00	1893.00	2420	20220928	-10.95	2025	20221213	6.42	2335	-7.71	20230607	2035	5.90	20230103	2430	-11.32	20220927	2025	6.42	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
5	20230927	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	20545945	9561	1450.83	2145	2155	2145	2795	1505	2150	2148.93	0.18	0	-12	2173	2161	2148	2136	2123	2155	2130	4	645	100	1540	5	1	4160000	89	238.33	1.13	12	0.23	9.00	1893.00	2420	20220928	-11.36	2025	20221213	5.93	2335	-8.14	20230607	2035	5.41	20230103	2430	-11.73	20220927	2025	5.93	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
6	20230927	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	16250645	7559	1147.04	2145	2155	2145	2795	1505	2150	2149.84	0.18	0	-12	2173	2161	2148	2136	2123	2155	2130	4	645	100	1540	5	1	4160000	90	239.44	1.14	12	0.18	9.00	1893.00	2420	20220928	-10.95	2025	20221213	6.42	2335	-7.71	20230607	2035	5.90	20230103	2430	-11.32	20220927	2025	6.42	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
7	20230927	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	15819645	7359	1116.69	2145	2155	2145	2795	1505	2150	2149.70	0.18	0	-12	2173	2161	2148	2136	2123	2155	2130	4	645	100	1540	5	1	4160000	90	239.44	1.14	12	0.18	9.00	1893.00	2420	20220928	-10.95	2025	20221213	6.42	2335	-7.71	20230607	2035	5.90	20230103	2430	-11.32	20220927	2025	6.42	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
8	20230927	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	15819645	7359	1116.69	2145	2155	2145	2795	1505	2150	2149.70	0.18	0	-12	2173	2161	2148	2136	2123	2155	2130	4	645	100	1540	5	1	4160000	90	239.44	1.14	12	0.18	9.00	1893.00	2420	20220928	-10.95	2025	20221213	6.42	2335	-7.71	20230607	2035	5.90	20230103	2430	-11.32	20220927	2025	6.42	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
9	20230927	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	2145000	1000	151.75	2145	2145	2145	2795	1505	2150	2145.00	0.18	0	0	2173	2161	2148	2136	2123	2155	2130	4	645	100	1540	5	1	4160000	89	238.33	1.13	12	0.02	9.00	1893.00	2420	20220928	-11.36	2025	20221213	5.93	2335	-8.14	20230607	2035	5.41	20230103	2430	-11.73	20220927	2025	5.93	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
10	20230926	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	1410535	659	15.25	2155	2160	2135	2805	1515	2160	2140.42	0.18	0	0	2190	2175	2150	2135	2110	2182	2142	4	645	100	1550	5	1	4160000	89	238.89	1.14	12	0.02	9.00	1893.00	2430	20220927	-11.52	2025	20221213	6.17	2335	-7.92	20230607	2035	5.65	20230103	2430	-11.52	20220927	2025	6.17	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
11	20230926	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1143225	534	12.36	2155	2160	2135	2805	1515	2160	2140.87	0.18	0	0	2190	2175	2150	2135	2110	2182	2142	4	645	100	1550	5	1	4160000	90	240.00	1.14	12	0.01	9.00	1893.00	2430	20220927	-11.11	2025	20221213	6.67	2335	-7.49	20230607	2035	6.14	20230103	2430	-11.11	20220927	2025	6.67	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
12	20230926	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1143225	534	12.36	2155	2160	2135	2805	1515	2160	2140.87	0.18	0	0	2190	2175	2150	2135	2110	2182	2142	4	645	100	1550	5	1	4160000	90	240.00	1.14	12	0.01	9.00	1893.00	2430	20220927	-11.11	2025	20221213	6.67	2335	-7.49	20230607	2035	6.14	20230103	2430	-11.11	20220927	2025	6.67	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
13	20230926	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	71065	33	0.76	2155	2160	2135	2805	1515	2160	2153.48	0.18	0	0	2190	2175	2150	2135	2110	2182	2142	4	645	100	1550	5	1	4160000	90	240.00	1.14	12	0.00	9.00	1893.00	2430	20220927	-11.11	2025	20221213	6.67	2335	-7.49	20230607	2035	6.14	20230103	2430	-11.11	20220927	2025	6.67	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
14	20230926	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	71065	33	0.76	2155	2160	2135	2805	1515	2160	2153.48	0.18	0	0	2190	2175	2150	2135	2110	2182	2142	4	645	100	1550	5	1	4160000	90	240.00	1.14	12	0.00	9.00	1893.00	2430	20220927	-11.11	2025	20221213	6.67	2335	-7.49	20230607	2035	6.14	20230103	2430	-11.11	20220927	2025	6.67	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
15	20230926	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	71065	33	0.76	2155	2160	2135	2805	1515	2160	2153.48	0.18	0	0	2190	2175	2150	2135	2110	2182	2142	4	645	100	1550	5	1	4160000	90	240.00	1.14	12	0.00	9.00	1893.00	2430	20220927	-11.11	2025	20221213	6.67	2335	-7.49	20230607	2035	6.14	20230103	2430	-11.11	20220927	2025	6.67	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
16	20230926	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	30025	14	0.32	2155	2155	2135	2805	1515	2160	2144.64	0.18	0	0	2190	2175	2150	2135	2110	2182	2142	4	645	100	1550	5	1	4160000	89	237.22	1.13	12	0.00	9.00	1893.00	2430	20220927	-12.14	2025	20221213	5.43	2335	-8.57	20230607	2035	4.91	20230103	2430	-12.14	20220927	2025	5.43	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
17	20230926	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.18	0	0	2190	2175	2150	2135	2110	2182	2142	4	645	100	1550	5	1	4160000	90	240.00	1.14	12	0.00	9.00	1893.00	2430	20220927	-11.11	2025	20221213	6.67	2335	-7.49	20230607	2035	6.14	20230103	2430	-11.11	20220927	2025	6.67	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
18	20230925	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	9289950	4321	154.49	2150	2165	2125	2795	1505	2150	2149.95	0.18	0	0	2183	2166	2153	2136	2123	2160	2130	4	645	100	1540	5	1	4160000	90	240.00	1.14	12	0.10	9.00	1893.00	2430	20220927	-11.11	2025	20221213	6.67	2335	-7.49	20230607	2035	6.14	20230103	2430	-11.11	20220927	2025	6.67	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
19	20230925	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	9151710	4257	152.20	2150	2165	2125	2795	1505	2150	2149.80	0.18	0	0	2183	2166	2153	2136	2123	2160	2130	4	645	100	1540	5	1	4160000	90	240.00	1.14	12	0.10	9.00	1893.00	2430	20220927	-11.11	2025	20221213	6.67	2335	-7.49	20230607	2035	6.14	20230103	2430	-11.11	20220927	2025	6.67	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
20	20230925	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	8932390	4155	148.55	2150	2165	2125	2795	1505	2150	2149.79	0.18	0	0	2183	2166	2153	2136	2123	2160	2130	4	645	100	1540	5	1	4160000	89	238.89	1.14	12	0.10	9.00	1893.00	2430	20220927	-11.52	2025	20221213	6.17	2335	-7.92	20230607	2035	5.65	20230103	2430	-11.52	20220927	2025	6.17	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
21	20230925	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	7857390	3655	130.68	2150	2165	2125	2795	1505	2150	2149.76	0.18	0	0	2183	2166	2153	2136	2123	2160	2130	4	645	100	1540	5	1	4160000	90	240.00	1.14	12	0.09	9.00	1893.00	2430	20220927	-11.11	2025	20221213	6.67	2335	-7.49	20230607	2035	6.14	20230103	2430	-11.11	20220927	2025	6.67	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
22	20230925	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	7855230	3654	130.64	2150	2165	2125	2795	1505	2150	2149.76	0.18	0	0	2183	2166	2153	2136	2123	2160	2130	4	645	100	1540	5	1	4160000	89	238.89	1.14	12	0.09	9.00	1893.00	2430	20220927	-11.52	2025	20221213	6.17	2335	-7.92	20230607	2035	5.65	20230103	2430	-11.52	20220927	2025	6.17	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
23	20230925	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	3555220	1654	59.13	2150	2165	2125	2795	1505	2150	2149.47	0.18	0	0	2183	2166	2153	2136	2123	2160	2130	4	645	100	1540	5	1	4160000	89	238.89	1.14	12	0.04	9.00	1893.00	2430	20220927	-11.52	2025	20221213	6.17	2335	-7.92	20230607	2035	5.65	20230103	2430	-11.52	20220927	2025	6.17	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
24	20230925	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	3463665	1611	57.60	2150	2165	2150	2795	1505	2150	2150.01	0.18	0	0	2183	2166	2153	2136	2123	2160	2130	4	645	100	1540	5	1	4160000	89	238.89	1.14	12	0.04	9.00	1893.00	2430	20220927	-11.52	2025	20221213	6.17	2335	-7.92	20230607	2035	5.65	20230103	2430	-11.52	20220927	2025	6.17	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
25	20230925	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	217165	101	3.61	2150	2165	2150	2795	1505	2150	2150.15	0.18	0	0	2183	2166	2153	2136	2123	2160	2130	4	645	100	1540	5	1	4160000	90	240.56	1.14	12	0.00	9.00	1893.00	2430	20220927	-10.91	2025	20221213	6.91	2335	-7.28	20230607	2035	6.39	20230103	2430	-10.91	20220927	2025	6.91	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
26	20230922	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	6016235	2797	49.14	2160	2170	2140	2755	1485	2120	2150.96	0.18	0	0	2180	2150	2135	2105	2090	2142	2097	4	635	100	1520	5	1	4160000	89	238.89	1.14	12	0.07	9.00	1893.00	2430	20220927	-11.52	2025	20221213	6.17	2335	-7.92	20230607	2035	5.65	20230103	2430	-11.52	20220927	2025	6.17	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
27	20230922	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	5958185	2770	48.66	2160	2170	2140	2755	1485	2120	2150.97	0.18	0	0	2180	2150	2135	2105	2090	2142	2097	4	635	100	1520	5	1	4160000	89	238.89	1.14	12	0.07	9.00	1893.00	2430	20220927	-11.52	2025	20221213	6.17	2335	-7.92	20230607	2035	5.65	20230103	2430	-11.52	20220927	2025	6.17	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
28	20230922	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	1652445	765	13.44	2160	2170	2145	2755	1485	2120	2160.06	0.18	0	0	2180	2150	2135	2105	2090	2142	2097	4	635	100	1520	5	1	4160000	89	238.89	1.14	12	0.02	9.00	1893.00	2430	20220927	-11.52	2025	20221213	6.17	2335	-7.92	20230607	2035	5.65	20230103	2430	-11.52	20220927	2025	6.17	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
29	20230922	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	1613830	747	13.12	2160	2170	2145	2755	1485	2120	2160.41	0.18	0	0	2180	2150	2135	2105	2090	2142	2097	4	635	100	1520	5	1	4160000	89	238.89	1.14	12	0.02	9.00	1893.00	2430	20220927	-11.52	2025	20221213	6.17	2335	-7.92	20230607	2035	5.65	20230103	2430	-11.52	20220927	2025	6.17	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
30	20230922	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	1504180	696	12.23	2160	2170	2145	2755	1485	2120	2161.18	0.18	0	0	2180	2150	2135	2105	2090	2142	2097	4	635	100	1520	5	1	4160000	89	238.89	1.14	12	0.02	9.00	1893.00	2430	20220927	-11.52	2025	20221213	6.17	2335	-7.92	20230607	2035	5.65	20230103	2430	-11.52	20220927	2025	6.17	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
31	20230922	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	1504180	696	12.23	2160	2170	2145	2755	1485	2120	2161.18	0.18	0	0	2180	2150	2135	2105	2090	2142	2097	4	635	100	1520	5	1	4160000	89	238.89	1.14	12	0.02	9.00	1893.00	2430	20220927	-11.52	2025	20221213	6.17	2335	-7.92	20230607	2035	5.65	20230103	2430	-11.52	20220927	2025	6.17	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
32	20230922	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	1396680	646	11.35	2160	2170	2145	2755	1485	2120	2162.04	0.18	0	0	2180	2150	2135	2105	2090	2142	2097	4	635	100	1520	5	1	4160000	89	238.89	1.14	12	0.02	9.00	1893.00	2430	20220927	-11.52	2025	20221213	6.17	2335	-7.92	20230607	2035	5.65	20230103	2430	-11.52	20220927	2025	6.17	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
33	20230922	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	45	2	2.12	992000	458	8.05	2160	2170	2150	2755	1485	2120	2165.94	0.18	0	0	2180	2150	2135	2105	2090	2142	2097	4	635	100	1520	5	1	4160000	90	240.56	1.14	12	0.01	9.00	1893.00	2430	20220927	-10.91	2025	20221213	6.91	2335	-7.28	20230607	2035	6.39	20230103	2430	-10.91	20220927	2025	6.91	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
34	20230921	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-50	5	-2.30	12097400	5692	104.33	2165	2165	2120	2820	1520	2170	2125.33	0.18	0	0	2203	2186	2163	2146	2123	2175	2135	4	650	100	1560	5	1	4160000	88	235.56	1.12	12	0.14	9.00	1893.00	2430	20220927	-12.76	2025	20221213	4.69	2335	-9.21	20230607	2035	4.18	20230103	2430	-12.76	20220927	2025	4.69	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
35	20230921	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	6394600	3002	55.02	2165	2165	2130	2820	1520	2170	2130.11	0.18	0	2690	2203	2186	2163	2146	2123	2175	2135	4	650	100	1560	5	1	4160000	90	240.00	1.14	12	0.07	9.00	1893.00	2430	20220927	-11.11	2025	20221213	6.67	2335	-7.49	20230607	2035	6.14	20230103	2430	-11.11	20220927	2025	6.67	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
36	20230921	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	6392440	3001	55.00	2165	2165	2130	2820	1520	2170	2130.10	0.18	0	2690	2203	2186	2163	2146	2123	2175	2135	4	650	100	1560	5	1	4160000	90	240.56	1.14	12	0.07	9.00	1893.00	2430	20220927	-10.91	2025	20221213	6.91	2335	-7.28	20230607	2035	6.39	20230103	2430	-10.91	20220927	2025	6.91	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
37	20230921	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.18	0	0	2203	2186	2163	2146	2123	2175	2135	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.00	9.00	1893.00	2430	20220927	-10.70	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2430	-10.70	20220927	2025	7.16	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
38	20230921	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.18	0	0	2203	2186	2163	2146	2123	2175	2135	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.00	9.00	1893.00	2430	20220927	-10.70	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2430	-10.70	20220927	2025	7.16	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
39	20230921	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.18	0	0	2203	2186	2163	2146	2123	2175	2135	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.00	9.00	1893.00	2430	20220927	-10.70	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2430	-10.70	20220927	2025	7.16	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
40	20230921	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.18	0	0	2203	2186	2163	2146	2123	2175	2135	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.00	9.00	1893.00	2430	20220927	-10.70	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2430	-10.70	20220927	2025	7.16	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
41	20230921	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.18	0	0	2203	2186	2163	2146	2123	2175	2135	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.00	9.00	1893.00	2430	20220927	-10.70	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2430	-10.70	20220927	2025	7.16	20221213	0.12	N	386580	100	4 억		7426	N	N	0	N	00	N
42	20230920	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	11762240	5456	832.98	2180	2180	2140	2830	1530	2180	2155.84	0.18	0	-13	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.13	9.00	1893.00	2430	20220927	-10.70	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2430	-10.70	20220927	2025	7.16	20221213	0.12	N	386580	100	4 억		7439	N	N	0	N	00	N
43	20230920	151029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	10393155	4822	736.18	2180	2180	2140	2830	1530	2180	2155.36	0.18	0	-13	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.12	9.00	1893.00	2430	20220927	-10.70	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2430	-10.70	20220927	2025	7.16	20221213	0.12	N	386580	100	4 억		7439	N	N	0	N	00	N
44	20230920	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	10393155	4822	736.18	2180	2180	2140	2830	1530	2180	2155.36	0.18	0	-13	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.12	9.00	1893.00	2430	20220927	-10.70	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2430	-10.70	20220927	2025	7.16	20221213	0.12	N	386580	100	4 억		7439	N	N	0	N	00	N
45	20230920	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	9959485	4621	705.50	2180	2180	2140	2830	1530	2180	2155.27	0.18	0	-13	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.11	9.00	1893.00	2430	20220927	-10.70	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2430	-10.70	20220927	2025	7.16	20221213	0.12	N	386580	100	4 억		7439	N	N	0	N	00	N
46	20230920	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	7811520	3620	552.67	2180	2180	2155	2830	1530	2180	2157.88	0.18	0	-13	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.09	9.00	1893.00	2430	20220927	-10.49	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2430	-10.49	20220927	2025	7.41	20221213	0.12	N	386580	100	4 억		7439	N	N	0	N	00	N
47	20230920	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	944605	434	66.26	2180	2180	2175	2830	1530	2180	2176.51	0.18	0	0	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.01	9.00	1893.00	2430	20220927	-10.49	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2430	-10.49	20220927	2025	7.41	20221213	0.12	N	386580	100	4 억		7439	N	N	0	N	00	N
48	20230920	101025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	835855	384	58.63	2180	2180	2175	2830	1530	2180	2176.71	0.18	0	0	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.01	9.00	1893.00	2430	20220927	-10.49	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2430	-10.49	20220927	2025	7.41	20221213	0.12	N	386580	100	4 억		7439	N	N	0	N	00	N
49	20230920	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.18	0	0	2196	2187	2171	2162	2146	2192	2167	4	650	100	1560	5	1	4160000	91	242.22	1.15	12	0.00	9.00	1893.00	2430	20220927	-10.29	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2430	-10.29	20220927	2025	7.65	20221213	0.12	N	386580	100	4 억		7439	N	N	0	N	00	N
50	20230919	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1417900	655	21.44	2175	2180	2155	2830	1530	2180	2164.73	0.18	0	-178	2200	2190	2175	2165	2150	2192	2167	4	650	100	1560	5	1	4160000	91	242.22	1.15	12	0.02	9.00	1893.00	2430	20220927	-10.29	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7439	N	N	0	N	00	N
51	20230919	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	1311080	606	19.84	2175	2180	2155	2830	1530	2180	2163.50	0.18	0	-178	2200	2190	2175	2165	2150	2192	2167	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.01	9.00	1893.00	2430	20220927	-10.49	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억		7439	N	N	0	N	00	N
52	20230919	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	1116000	516	16.89	2175	2180	2155	2830	1530	2180	2162.79	0.18	0	-143	2200	2190	2175	2165	2150	2192	2167	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.01	9.00	1893.00	2430	20220927	-10.49	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억		7439	N	N	0	N	00	N
53	20230919	131018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	707750	328	10.74	2175	2180	2155	2830	1530	2180	2157.77	0.18	0	-108	2200	2190	2175	2165	2150	2192	2167	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.01	9.00	1893.00	2430	20220927	-10.49	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억		7439	N	N	0	N	00	N
54	20230919	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	252965	117	3.83	2175	2180	2155	2830	1530	2180	2162.09	0.18	0	-72	2200	2190	2175	2165	2150	2192	2167	4	650	100	1560	5	1	4160000	90	239.44	1.14	12	0.00	9.00	1893.00	2430	20220927	-11.32	2025	20221213	6.42	2335	-7.71	20230607	2035	5.90	20230103	2630	-18.06	20220919	2025	6.42	20221213	0.12	N	386580	100	4 억		7439	N	N	0	N	00	N
55	20230919	111040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	142830	66	2.16	2175	2180	2155	2830	1530	2180	2164.09	0.18	0	-30	2200	2190	2175	2165	2150	2192	2167	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.00	9.00	1893.00	2430	20220927	-10.49	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억		7439	N	N	0	N	00	N
56	20230919	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.18	0	0	2200	2190	2175	2165	2150	2192	2167	4	650	100	1560	5	1	4160000	91	242.22	1.15	12	0.00	9.00	1893.00	2430	20220927	-10.29	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7439	N	N	0	N	00	N
57	20230919	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.18	0	0	2200	2190	2175	2165	2150	2192	2167	4	650	100	1560	5	1	4160000	91	242.22	1.15	12	0.00	9.00	1893.00	2430	20220927	-10.29	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7439	N	N	0	N	00	N
58	20230918	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	6617270	3055	170.96	2180	2185	2160	2845	1535	2190	2166.05	0.18	0	-26	2203	2196	2183	2176	2163	2200	2180	4	655	100	1570	5	1	4160000	91	242.22	1.15	12	0.07	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
59	20230918	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	6508270	3005	168.16	2180	2185	2160	2845	1535	2190	2165.81	0.18	0	-26	2203	2196	2183	2176	2163	2200	2180	4	655	100	1570	5	1	4160000	91	242.22	1.15	12	0.07	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
60	20230918	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-30	5	-1.37	6348360	2931	164.02	2180	2185	2160	2845	1535	2190	2165.94	0.18	0	-24	2203	2196	2183	2176	2163	2200	2180	4	655	100	1570	5	1	4160000	90	240.00	1.14	12	0.07	9.00	1893.00	2630	20220919	-17.87	2025	20221213	6.67	2335	-7.49	20230607	2035	6.14	20230103	2630	-17.87	20220919	2025	6.67	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
61	20230918	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	6233205	2878	161.05	2180	2185	2160	2845	1535	2190	2165.81	0.18	0	-18	2203	2196	2183	2176	2163	2200	2180	4	655	100	1570	5	1	4160000	91	242.22	1.15	12	0.07	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
62	20230918	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	695200	320	17.91	2180	2180	2165	2845	1535	2190	2172.50	0.18	0	-15	2203	2196	2183	2176	2163	2200	2180	4	655	100	1570	5	1	4160000	91	242.22	1.15	12	0.01	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
63	20230918	111019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	695200	320	17.91	2180	2180	2165	2845	1535	2190	2172.50	0.18	0	-15	2203	2196	2183	2176	2163	2200	2180	4	655	100	1570	5	1	4160000	91	242.22	1.15	12	0.01	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
64	20230918	101013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	695200	320	17.91	2180	2180	2165	2845	1535	2190	2172.50	0.18	0	-15	2203	2196	2183	2176	2163	2200	2180	4	655	100	1570	5	1	4160000	91	242.22	1.15	12	0.01	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
65	20230918	091021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.18	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1570	5	1	4160000	91	243.33	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
66	20230915	161028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	3894135	1787	3.76	2180	2190	2170	2845	1535	2190	2179.15	0.18	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1570	5	1	4160000	91	243.33	1.16	12	0.04	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
67	20230915	151025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	2797295	1283	2.70	2180	2185	2170	2845	1535	2190	2180.28	0.18	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1570	5	1	4160000	90	241.67	1.15	12	0.03	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
68	20230915	141030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	2354780	1080	2.27	2180	2185	2180	2845	1535	2190	2180.35	0.18	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1570	5	1	4160000	91	242.22	1.15	12	0.03	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
69	20230915	131017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	1334535	612	1.29	2180	2185	2180	2845	1535	2190	2180.61	0.18	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1570	5	1	4160000	91	242.78	1.15	12	0.01	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
70	20230915	121023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	1334535	612	1.29	2180	2185	2180	2845	1535	2190	2180.61	0.18	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1570	5	1	4160000	91	242.78	1.15	12	0.01	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
71	20230915	111034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	1330165	610	1.28	2180	2185	2180	2845	1535	2190	2180.60	0.18	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1570	5	1	4160000	91	242.78	1.15	12	0.01	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
72	20230915	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	935230	429	0.90	2180	2185	2180	2845	1535	2190	2180.02	0.18	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1570	5	1	4160000	91	242.22	1.15	12	0.01	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
73	20230915	091019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.18	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1570	5	1	4160000	91	243.33	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
74	20230914	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	104033240	47511	519.76	2185	2190	2170	2850	1540	2195	2189.67	0.18	0	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	1.14	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
75	20230914	150956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	103357030	47200	516.35	2185	2190	2175	2850	1540	2195	2189.77	0.18	0	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	1.13	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
76	20230914	141024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	103357030	47200	516.35	2185	2190	2175	2850	1540	2195	2189.77	0.18	0	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	1.13	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
77	20230914	131001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	103357030	47200	516.35	2185	2190	2175	2850	1540	2195	2189.77	0.18	0	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	1.13	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
78	20230914	121011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	103357030	47200	516.35	2185	2190	2175	2850	1540	2195	2189.77	0.18	0	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	1.13	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
79	20230914	111002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	103357030	47200	516.35	2185	2190	2175	2850	1540	2195	2189.77	0.18	0	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	1.13	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
80	20230914	100956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	98279310	44880	490.97	2185	2190	2185	2850	1540	2195	2189.82	0.18	0	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4160000	91	242.78	1.15	12	1.08	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
81	20230914	091015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	6555	3	0.03	2185	2185	2185	2850	1540	2195	2185.00	0.18	0	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4160000	91	242.78	1.15	12	0.00	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억		7465	N	N	0	N	00	N
82	20230913	161019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	20004385	9141	145.74	2185	2195	2175	2850	1540	2195	2188.42	0.18	0	-15	2205	2200	2190	2185	2175	2202	2187	4	655	100	1580	5	1	4160000	91	243.89	1.16	12	0.22	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
83	20230913	151011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	19920975	9103	145.14	2185	2195	2175	2850	1540	2195	2188.40	0.18	0	-15	2205	2200	2190	2185	2175	2202	2187	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	0.22	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
84	20230913	141018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	13583110	6209	99.00	2185	2190	2175	2850	1540	2195	2187.65	0.18	0	-15	2205	2200	2190	2185	2175	2202	2187	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	0.15	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
85	20230913	130949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	13567830	6202	98.88	2185	2190	2175	2850	1540	2195	2187.65	0.18	0	-20	2205	2200	2190	2185	2175	2202	2187	4	655	100	1580	5	1	4160000	91	242.22	1.15	12	0.15	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
86	20230913	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	5469270	2504	39.92	2185	2190	2175	2850	1540	2195	2184.21	0.18	0	-26	2205	2200	2190	2185	2175	2202	2187	4	655	100	1580	5	1	4160000	91	242.22	1.15	12	0.06	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
87	20230913	111014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	2356100	1082	17.25	2185	2190	2175	2850	1540	2195	2177.54	0.18	0	-26	2205	2200	2190	2185	2175	2202	2187	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	0.03	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
88	20230913	100959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.18	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1580	5	1	4160000	91	243.89	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
89	20230913	090951	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.18	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1580	5	1	4160000	91	243.89	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
90	20230912	160950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	13735385	6272	46.25	2185	2195	2180	2850	1540	2195	2189.95	0.18	0	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	4160000	91	243.89	1.16	12	0.15	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
91	20230912	150959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	13625700	6222	45.88	2185	2195	2180	2850	1540	2195	2189.92	0.18	0	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	0.15	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
92	20230912	140957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	13625700	6222	45.88	2185	2195	2180	2850	1540	2195	2189.92	0.18	0	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	0.15	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
93	20230912	130944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	126535	58	0.43	2185	2190	2180	2850	1540	2195	2181.64	0.18	0	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
94	20230912	120944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	126535	58	0.43	2185	2190	2180	2850	1540	2195	2181.64	0.18	0	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
95	20230912	110952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	122155	56	0.41	2185	2190	2180	2850	1540	2195	2181.34	0.18	0	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	4160000	91	243.33	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
96	20230912	100941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	111205	51	0.38	2185	2190	2180	2850	1540	2195	2180.49	0.18	0	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	4160000	91	242.22	1.15	12	0.00	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
97	20230912	091003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.18	0	0	2215	2205	2185	2175	2155	2210	2180	4	655	100	1580	5	1	4160000	91	243.89	1.16	12	0.00	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
98	20230911	160944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	29526555	13561	235.03	2170	2195	2165	2825	1525	2175	2177.31	0.18	0	0	2191	2182	2171	2162	2151	2185	2165	4	650	100	1560	5	1	4160000	91	243.89	1.16	12	0.33	9.00	1893.00	2630	20220919	-16.54	2025	20221213	8.40	2335	-6.00	20230607	2035	7.86	20230103	2630	-16.54	20220919	2025	8.40	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
99	20230911	150945	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	25872250	11892	206.10	2170	2185	2165	2825	1525	2175	2175.60	0.18	0	0	2191	2182	2171	2162	2151	2185	2165	4	650	100	1560	5	1	4160000	91	242.78	1.15	12	0.29	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
100	20230911	140956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	25870065	11891	206.08	2170	2185	2165	2825	1525	2175	2175.60	0.18	0	0	2191	2182	2171	2162	2151	2185	2165	4	650	100	1560	5	1	4160000	91	242.78	1.15	12	0.29	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
101	20230911	130929	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	25865700	11889	206.05	2170	2185	2165	2825	1525	2175	2175.60	0.18	0	0	2191	2182	2171	2162	2151	2185	2165	4	650	100	1560	5	1	4160000	91	242.78	1.15	12	0.29	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
102	20230911	120945	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	25865700	11889	206.05	2170	2185	2165	2825	1525	2175	2175.60	0.18	0	0	2191	2182	2171	2162	2151	2185	2165	4	650	100	1560	5	1	4160000	91	242.78	1.15	12	0.29	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
103	20230911	110926	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	19284175	8870	153.73	2170	2180	2165	2825	1525	2175	2174.09	0.18	0	0	2191	2182	2171	2162	2151	2185	2165	4	650	100	1560	5	1	4160000	91	242.22	1.15	12	0.21	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
104	20230911	100928	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	18846805	8668	150.23	2170	2180	2170	2825	1525	2175	2174.30	0.18	0	0	2191	2182	2171	2162	2151	2185	2165	4	650	100	1560	5	1	4160000	91	242.22	1.15	12	0.21	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
105	20230911	090925	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.18	0	0	2191	2182	2171	2162	2151	2185	2165	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.00	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억		7480	N	N	0	N	00	N
106	20230908	160950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	12523230	5770	33.31	2175	2180	2160	2830	1530	2180	2170.40	0.18	0	28	2206	2192	2171	2157	2136	2197	2162	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.14	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억		7452	N	N	0	N	00	N
107	20230908	150951	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	8908490	4107	23.71	2175	2175	2160	2830	1530	2180	2169.10	0.18	0	0	2206	2192	2171	2157	2136	2197	2162	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.10	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억		7452	N	N	0	N	00	N
108	20230908	140940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	8290035	3822	22.06	2175	2175	2160	2830	1530	2180	2169.03	0.18	0	0	2206	2192	2171	2157	2136	2197	2162	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.09	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억		7452	N	N	0	N	00	N
109	20230908	130949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	2836155	1311	7.57	2175	2175	2160	2830	1530	2180	2163.35	0.18	0	0	2206	2192	2171	2157	2136	2197	2162	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.03	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억		7452	N	N	0	N	00	N
110	20230908	121001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	1114615	514	2.97	2175	2175	2160	2830	1530	2180	2168.51	0.18	0	0	2206	2192	2171	2157	2136	2197	2162	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.01	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억		7452	N	N	0	N	00	N
111	20230908	110955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	1114615	514	2.97	2175	2175	2160	2830	1530	2180	2168.51	0.18	0	0	2206	2192	2171	2157	2136	2197	2162	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.01	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억		7452	N	N	0	N	00	N
112	20230908	100948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	30375	14	0.08	2175	2175	2165	2830	1530	2180	2169.64	0.18	0	0	2206	2192	2171	2157	2136	2197	2162	4	650	100	1560	5	1	4160000	90	240.56	1.14	12	0.00	9.00	1893.00	2630	20220919	-17.68	2025	20221213	6.91	2335	-7.28	20230607	2035	6.39	20230103	2630	-17.68	20220919	2025	6.91	20221213	0.12	N	386580	100	4 억		7452	N	N	0	N	00	N
113	20230908	090955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	10875	5	0.03	2175	2175	2175	2830	1530	2180	2175.00	0.18	0	0	2206	2192	2171	2157	2136	2197	2162	4	650	100	1560	5	1	4160000	90	241.67	1.15	12	0.00	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억		7452	N	N	0	N	00	N
114	20230907	160936	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	37368290	17323	463.31	2180	2185	2150	2840	1530	2185	2157.15	0.18	0	24	2211	2197	2176	2162	2141	2205	2170	4	655	100	1570	5	1	4160000	91	242.22	1.15	12	0.42	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
115	20230907	150942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	36706185	17017	455.12	2180	2185	2150	2840	1530	2185	2157.03	0.18	0	24	2211	2197	2176	2162	2141	2205	2170	4	655	100	1570	5	1	4160000	90	241.11	1.15	12	0.41	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
116	20230907	140942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	34487870	15986	427.55	2180	2185	2150	2840	1530	2185	2157.38	0.18	0	24	2211	2197	2176	2162	2141	2205	2170	4	655	100	1570	5	1	4160000	90	241.11	1.15	12	0.38	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
117	20230907	130935	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	33468720	15512	414.87	2180	2185	2150	2840	1530	2185	2157.60	0.18	0	24	2211	2197	2176	2162	2141	2205	2170	4	655	100	1570	5	1	4160000	90	240.56	1.14	12	0.37	9.00	1893.00	2630	20220919	-17.68	2025	20221213	6.91	2335	-7.28	20230607	2035	6.39	20230103	2630	-17.68	20220919	2025	6.91	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
118	20230907	120950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	18534360	8575	229.34	2180	2185	2155	2840	1530	2185	2161.44	0.18	0	0	2211	2197	2176	2162	2141	2205	2170	4	655	100	1570	5	1	4160000	91	242.22	1.15	12	0.21	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
119	20230907	110939	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	16372180	7574	202.57	2180	2185	2155	2840	1530	2185	2161.63	0.18	0	0	2211	2197	2176	2162	2141	2205	2170	4	655	100	1570	5	1	4160000	91	242.22	1.15	12	0.18	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
120	20230907	100939	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	16354770	7566	202.35	2180	2185	2155	2840	1530	2185	2161.61	0.18	0	0	2211	2197	2176	2162	2141	2205	2170	4	655	100	1570	5	1	4160000	90	241.67	1.15	12	0.18	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
121	20230907	090954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	182960	84	2.25	2180	2185	2175	2840	1530	2185	2178.10	0.18	0	0	2211	2197	2176	2162	2141	2205	2170	4	655	100	1570	5	1	4160000	91	242.78	1.15	12	0.00	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
122	20230906	160940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	8114425	3739	191.16	2170	2190	2155	2830	1530	2180	2170.21	0.18	0	0	2193	2186	2173	2166	2153	2190	2170	4	650	100	1560	5	1	4160000	91	242.78	1.15	12	0.09	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
123	20230906	150943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	2399885	1108	56.65	2170	2170	2165	2830	1530	2180	2165.96	0.18	0	0	2193	2186	2173	2166	2153	2190	2170	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.03	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
124	20230906	140943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	2399885	1108	56.65	2170	2170	2165	2830	1530	2180	2165.96	0.18	0	0	2193	2186	2173	2166	2153	2190	2170	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.03	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
125	20230906	130932	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	2386865	1102	56.34	2170	2170	2165	2830	1530	2180	2165.94	0.18	0	0	2193	2186	2173	2166	2153	2190	2170	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.03	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
126	20230906	120945	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	2276445	1051	53.73	2170	2170	2165	2830	1530	2180	2165.98	0.18	0	0	2193	2186	2173	2166	2153	2190	2170	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.03	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
127	20230906	110952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	1191775	550	28.12	2170	2170	2165	2830	1530	2180	2166.86	0.18	0	0	2193	2186	2173	2166	2153	2190	2170	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.01	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
128	20230906	100928	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	973105	449	22.96	2170	2170	2165	2830	1530	2180	2167.27	0.18	0	0	2193	2186	2173	2166	2153	2190	2170	4	650	100	1560	5	1	4160000	90	241.11	1.15	12	0.01	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
129	20230906	090929	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.18	0	0	2193	2186	2173	2166	2153	2190	2170	4	650	100	1560	5	1	4160000	91	242.22	1.15	12	0.00	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
130	20230905	160929	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	4232520	1956	77.53	2175	2180	2160	2840	1530	2185	2163.87	0.18	0	0	2201	2192	2176	2167	2151	2197	2172	4	655	100	1570	5	1	4160000	91	242.22	1.15	12	0.05	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
131	20230905	150944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	3625420	1677	66.47	2175	2175	2160	2840	1530	2185	2161.85	0.18	0	0	2201	2192	2176	2167	2151	2197	2172	4	655	100	1570	5	1	4160000	90	240.56	1.14	12	0.04	9.00	1893.00	2630	20220919	-17.68	2025	20221213	6.91	2335	-7.28	20230607	2035	6.39	20230103	2630	-17.68	20220919	2025	6.91	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
132	20230905	140941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	1322770	612	24.26	2175	2175	2160	2840	1530	2185	2161.39	0.18	0	0	2201	2192	2176	2167	2151	2197	2172	4	655	100	1570	5	1	4160000	90	241.11	1.15	12	0.01	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
133	20230905	130923	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	1201250	556	22.04	2175	2175	2160	2840	1530	2185	2160.52	0.18	0	0	2201	2192	2176	2167	2151	2197	2172	4	655	100	1570	5	1	4160000	90	241.11	1.15	12	0.01	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
134	20230905	120925	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	1149400	532	21.09	2175	2175	2160	2840	1530	2185	2160.53	0.18	0	0	2201	2192	2176	2167	2151	2197	2172	4	655	100	1570	5	1	4160000	90	241.11	1.15	12	0.01	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
135	20230905	110931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	669760	310	12.29	2175	2175	2160	2840	1530	2185	2160.52	0.18	0	0	2201	2192	2176	2167	2151	2197	2172	4	655	100	1570	5	1	4160000	90	241.11	1.15	12	0.01	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
136	20230905	100919	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	669760	310	12.29	2175	2175	2160	2840	1530	2185	2160.52	0.18	0	0	2201	2192	2176	2167	2151	2197	2172	4	655	100	1570	5	1	4160000	90	241.11	1.15	12	0.01	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
137	20230905	090921	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	6525	3	0.12	2175	2175	2175	2840	1530	2185	2175.00	0.18	0	0	2201	2192	2176	2167	2151	2197	2172	4	655	100	1570	5	1	4160000	90	241.67	1.15	12	0.00	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
138	20230904	160914	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	5486650	2523	99.68	2185	2185	2160	2845	1535	2190	2174.65	0.18	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1570	5	1	4160000	91	242.78	1.15	12	0.06	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
139	20230904	150900	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	3409285	1566	61.87	2185	2185	2160	2845	1535	2190	2177.07	0.18	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1570	5	1	4160000	90	241.11	1.15	12	0.04	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
140	20230904	140859	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	3404955	1564	61.79	2185	2185	2160	2845	1535	2190	2177.08	0.18	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1570	5	1	4160000	90	241.11	1.15	12	0.04	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
141	20230904	130913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	3404955	1564	61.79	2185	2185	2160	2845	1535	2190	2177.08	0.18	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1570	5	1	4160000	90	241.11	1.15	12	0.04	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
142	20230904	120857	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	3404955	1564	61.79	2185	2185	2160	2845	1535	2190	2177.08	0.18	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1570	5	1	4160000	90	241.11	1.15	12	0.04	9.00	1893.00	2630	20220919	-17.49	2025	20221213	7.16	2335	-7.07	20230607	2035	6.63	20230103	2630	-17.49	20220919	2025	7.16	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
143	20230904	110840	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	2213265	1013	40.02	2185	2185	2165	2845	1535	2190	2184.86	0.18	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1570	5	1	4160000	90	240.56	1.14	12	0.02	9.00	1893.00	2630	20220919	-17.68	2025	20221213	6.91	2335	-7.28	20230607	2035	6.39	20230103	2630	-17.68	20220919	2025	6.91	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
144	20230904	100844	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	2204590	1009	39.87	2185	2185	2175	2845	1535	2190	2184.93	0.18	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1570	5	1	4160000	90	241.67	1.15	12	0.02	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
145	20230904	090857	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	2185000	1000	39.51	2185	2185	2185	2845	1535	2190	2185.00	0.18	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1570	5	1	4160000	91	242.78	1.15	12	0.02	9.00	1893.00	2630	20220919	-16.92	2025	20221213	7.90	2335	-6.42	20230607	2035	7.37	20230103	2630	-16.92	20220919	2025	7.90	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
146	20230901	160849	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	5503475	2531	23.12	2180	2190	2165	2845	1535	2190	2174.43	0.18	0	0	2216	2202	2176	2162	2136	2210	2170	4	655	100	1570	5	1	4160000	91	243.33	1.16	12	0.06	9.00	1893.00	2630	20220919	-16.73	2025	20221213	8.15	2335	-6.21	20230607	2035	7.62	20230103	2630	-16.73	20220919	2025	8.15	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
147	20230901	150904	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	5030025	2314	21.14	2180	2180	2165	2845	1535	2190	2173.74	0.18	0	0	2216	2202	2176	2162	2136	2210	2170	4	655	100	1570	5	1	4160000	91	242.22	1.15	12	0.06	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
148	20230901	140903	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	4618695	2125	19.41	2180	2180	2165	2845	1535	2190	2173.50	0.18	0	0	2216	2202	2176	2162	2136	2210	2170	4	655	100	1570	5	1	4160000	91	242.22	1.15	12	0.05	9.00	1893.00	2630	20220919	-17.11	2025	20221213	7.65	2335	-6.64	20230607	2035	7.13	20230103	2630	-17.11	20220919	2025	7.65	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
149	20230901	130835	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	2408880	1109	10.13	2180	2180	2165	2845	1535	2190	2172.12	0.18	0	0	2216	2202	2176	2162	2136	2210	2170	4	655	100	1570	5	1	4160000	90	240.56	1.14	12	0.03	9.00	1893.00	2630	20220919	-17.68	2025	20221213	6.91	2335	-7.28	20230607	2035	6.39	20230103	2630	-17.68	20220919	2025	6.91	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
150	20230901	120847	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	1560730	719	6.57	2180	2180	2165	2845	1535	2190	2170.70	0.18	0	0	2216	2202	2176	2162	2136	2210	2170	4	655	100	1570	5	1	4160000	90	241.67	1.15	12	0.02	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
151	20230901	110845	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	1560730	719	6.57	2180	2180	2165	2845	1535	2190	2170.70	0.18	0	0	2216	2202	2176	2162	2136	2210	2170	4	655	100	1570	5	1	4160000	90	241.67	1.15	12	0.02	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
152	20230901	100840	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	1560730	719	6.57	2180	2180	2165	2845	1535	2190	2170.70	0.18	0	0	2216	2202	2176	2162	2136	2210	2170	4	655	100	1570	5	1	4160000	90	241.67	1.15	12	0.02	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N
153	20230901	090828	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	13065	6	0.05	2180	2180	2175	2845	1535	2190	2177.50	0.18	0	0	2216	2202	2176	2162	2136	2210	2170	4	655	100	1570	5	1	4160000	90	241.67	1.15	12	0.00	9.00	1893.00	2630	20220919	-17.30	2025	20221213	7.41	2335	-6.85	20230607	2035	6.88	20230103	2630	-17.30	20220919	2025	7.41	20221213	0.12	N	386580	100	4 억		7428	N	N	0	N	00	N