KissMeData/430230/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	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	9899860	4717	29.38	2095	2105	2095	2745	1485	2115	2098.76	0.01	0	-551	2131	2122	2106	2097	2081	2127	2102	8	630	100	1560	5	1	8004000	168	95.45	1.11	12	0.06	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		478	N	N	0	N	00	N
3	20230927	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	9899860	4717	29.38	2095	2105	2095	2745	1485	2115	2098.76	0.01	0	-551	2131	2122	2106	2097	2081	2127	2102	8	630	100	1560	5	1	8004000	168	95.45	1.11	12	0.06	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		478	N	N	0	N	00	N
4	20230927	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	9727660	4635	28.87	2095	2105	2095	2745	1485	2115	2098.74	0.01	0	-469	2131	2122	2106	2097	2081	2127	2102	8	630	100	1560	5	1	8004000	168	95.45	1.11	12	0.06	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		478	N	N	0	N	00	N
5	20230927	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	9507160	4530	28.21	2095	2105	2095	2745	1485	2115	2098.71	0.01	0	-364	2131	2122	2106	2097	2081	2127	2102	8	630	100	1560	5	1	8004000	168	95.45	1.11	12	0.06	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		478	N	N	0	N	00	N
6	20230927	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	9244635	4405	27.44	2095	2100	2095	2745	1485	2115	2098.67	0.01	0	-271	2131	2122	2106	2097	2081	2127	2102	8	630	100	1560	5	1	8004000	168	95.45	1.11	12	0.06	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		478	N	N	0	N	00	N
7	20230927	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	9015735	4296	26.76	2095	2100	2095	2745	1485	2115	2098.63	0.01	0	-172	2131	2122	2106	2097	2081	2127	2102	8	630	100	1560	5	1	8004000	168	95.45	1.11	12	0.05	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		478	N	N	0	N	00	N
8	20230927	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	132035	63	0.39	2095	2100	2095	2745	1485	2115	2095.79	0.01	0	-63	2131	2122	2106	2097	2081	2127	2102	8	630	100	1560	5	1	8004000	168	95.23	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억		478	N	N	0	N	00	N
9	20230927	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2131	2122	2106	2097	2081	2127	2102	8	630	100	1560	5	1	8004000	169	96.14	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억		478	N	N	0	N	00	N
10	20230926	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	33665465	16056	908.14	2110	2115	2090	2745	1485	2115	2096.75	0.01	0	-36	2125	2120	2110	2105	2095	2122	2107	8	630	100	1560	5	1	8004000	169	96.14	1.12	12	0.20	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
11	20230926	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	33663350	16055	908.09	2110	2110	2090	2745	1485	2115	2096.75	0.01	0	-35	2125	2120	2110	2105	2095	2122	2107	8	630	100	1560	5	1	8004000	168	95.45	1.11	12	0.20	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
12	20230926	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	25522330	12177	688.74	2110	2110	2090	2745	1485	2115	2095.95	0.01	0	0	2125	2120	2110	2105	2095	2122	2107	8	630	100	1560	5	1	8004000	167	95.00	1.11	12	0.15	22.00	1884.00	2240	20230703	-6.70	1970	20221201	6.09	2240	-6.70	20230703	1980	5.56	20230102	2240	-6.70	20230703	1970	6.09	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
13	20230926	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	25522330	12177	688.74	2110	2110	2090	2745	1485	2115	2095.95	0.01	0	0	2125	2120	2110	2105	2095	2122	2107	8	630	100	1560	5	1	8004000	167	95.00	1.11	12	0.15	22.00	1884.00	2240	20230703	-6.70	1970	20221201	6.09	2240	-6.70	20230703	1980	5.56	20230102	2240	-6.70	20230703	1970	6.09	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
14	20230926	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	9878825	4698	265.72	2110	2110	2100	2745	1485	2115	2102.77	0.01	0	0	2125	2120	2110	2105	2095	2122	2107	8	630	100	1560	5	1	8004000	168	95.45	1.11	12	0.06	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
15	20230926	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	9878825	4698	265.72	2110	2110	2100	2745	1485	2115	2102.77	0.01	0	0	2125	2120	2110	2105	2095	2122	2107	8	630	100	1560	5	1	8004000	168	95.45	1.11	12	0.06	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
16	20230926	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2125	2120	2110	2105	2095	2122	2107	8	630	100	1560	5	1	8004000	169	96.14	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
17	20230926	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2125	2120	2110	2105	2095	2122	2107	8	630	100	1560	5	1	8004000	169	96.14	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
18	20230925	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	3730040	1768	34.56	2115	2115	2100	2755	1485	2120	2109.75	0.01	0	-616	2140	2130	2110	2100	2080	2135	2105	8	635	100	1560	5	1	8004000	169	96.14	1.12	12	0.02	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
19	20230925	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	1577150	750	14.66	2115	2115	2100	2755	1485	2120	2102.87	0.01	0	-598	2140	2130	2110	2100	2080	2135	2105	8	635	100	1560	5	1	8004000	168	95.68	1.12	12	0.01	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
20	20230925	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	1093575	520	10.16	2115	2115	2100	2755	1485	2120	2103.03	0.01	0	-462	2140	2130	2110	2100	2080	2135	2105	8	635	100	1560	5	1	8004000	168	95.45	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
21	20230925	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	795375	378	7.39	2115	2115	2100	2755	1485	2120	2104.17	0.01	0	-320	2140	2130	2110	2100	2080	2135	2105	8	635	100	1560	5	1	8004000	168	95.45	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
22	20230925	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	511595	243	4.75	2115	2115	2105	2755	1485	2120	2105.33	0.01	0	-185	2140	2130	2110	2100	2080	2135	2105	8	635	100	1560	5	1	8004000	168	95.68	1.12	12	0.00	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
23	20230925	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	77965	37	0.72	2115	2115	2105	2755	1485	2120	2107.16	0.01	0	-37	2140	2130	2110	2100	2080	2135	2105	8	635	100	1560	5	1	8004000	168	95.68	1.12	12	0.00	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
24	20230925	101220	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	2140	2130	2110	2100	2080	2135	2105	8	635	100	1560	5	1	8004000	170	96.36	1.13	12	0.00	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
25	20230925	091214	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	2140	2130	2110	2100	2080	2135	2105	8	635	100	1560	5	1	8004000	170	96.36	1.13	12	0.00	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
26	20230922	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	10807325	5116	251.40	2110	2120	2090	2760	1490	2125	2112.46	0.01	0	-1182	2155	2140	2125	2110	2095	2132	2102	8	635	100	1570	5	1	8004000	170	96.36	1.13	12	0.06	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
27	20230922	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	10727165	5078	249.53	2110	2120	2110	2760	1490	2125	2112.48	0.01	0	-1146	2155	2140	2125	2110	2095	2132	2102	8	635	100	1570	5	1	8004000	169	95.91	1.12	12	0.06	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
28	20230922	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	3029850	1433	70.42	2110	2120	2110	2760	1490	2125	2114.34	0.01	0	-898	2155	2140	2125	2110	2095	2132	2102	8	635	100	1570	5	1	8004000	169	96.14	1.12	12	0.02	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
29	20230922	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	2342955	1108	54.45	2110	2120	2110	2760	1490	2125	2114.58	0.01	0	-620	2155	2140	2125	2110	2095	2132	2102	8	635	100	1570	5	1	8004000	169	95.91	1.12	12	0.01	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
30	20230922	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	1602960	758	37.25	2110	2120	2110	2760	1490	2125	2114.72	0.01	0	-364	2155	2140	2125	2110	2095	2132	2102	8	635	100	1570	5	1	8004000	169	96.14	1.12	12	0.01	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
31	20230922	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	524285	248	12.19	2110	2115	2110	2760	1490	2125	2114.05	0.01	0	-101	2155	2140	2125	2110	2095	2132	2102	8	635	100	1570	5	1	8004000	169	96.14	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
32	20230922	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	99170	47	2.31	2110	2110	2110	2760	1490	2125	2110.00	0.01	0	0	2155	2140	2125	2110	2095	2132	2102	8	635	100	1570	5	1	8004000	169	95.91	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
33	20230922	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2155	2140	2125	2110	2095	2132	2102	8	635	100	1570	5	1	8004000	170	96.59	1.13	12	0.00	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		514	N	N	0	N	00	N
34	20230921	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	4306680	2035	145.67	2140	2140	2110	2760	1490	2125	2116.30	0.01	0	-1452	2145	2135	2120	2110	2095	2140	2115	8	635	100	1570	5	1	8004000	170	96.59	1.13	12	0.03	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		647	N	N	0	N	00	N
35	20230921	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3855020	1821	130.35	2140	2140	2110	2760	1490	2125	2116.98	0.01	0	-1242	2145	2135	2120	2110	2095	2140	2115	8	635	100	1570	5	1	8004000	170	96.59	1.13	12	0.02	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		647	N	N	0	N	00	N
36	20230921	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	578895	273	19.54	2140	2140	2115	2760	1490	2125	2120.49	0.01	0	-100	2145	2135	2120	2110	2095	2140	2115	8	635	100	1570	5	1	8004000	169	96.14	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억		647	N	N	0	N	00	N
37	20230921	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	212130	100	7.16	2140	2140	2115	2760	1490	2125	2121.30	0.01	0	-6	2145	2135	2120	2110	2095	2140	2115	8	635	100	1570	5	1	8004000	170	96.59	1.13	12	0.00	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		647	N	N	0	N	00	N
38	20230921	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	159005	75	5.37	2140	2140	2115	2760	1490	2125	2120.07	0.01	0	-6	2145	2135	2120	2110	2095	2140	2115	8	635	100	1570	5	1	8004000	170	96.59	1.13	12	0.00	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		647	N	N	0	N	00	N
39	20230921	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	21400	10	0.72	2140	2140	2140	2760	1490	2125	2140.00	0.01	0	0	2145	2135	2120	2110	2095	2140	2115	8	635	100	1570	5	1	8004000	171	97.27	1.14	12	0.00	22.00	1884.00	2240	20230703	-4.46	1970	20221201	8.63	2240	-4.46	20230703	1980	8.08	20230102	2240	-4.46	20230703	1970	8.63	20221201	0.06	N	430230	100	8 억		647	N	N	0	N	00	N
40	20230921	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	21400	10	0.72	2140	2140	2140	2760	1490	2125	2140.00	0.01	0	0	2145	2135	2120	2110	2095	2140	2115	8	635	100	1570	5	1	8004000	171	97.27	1.14	12	0.00	22.00	1884.00	2240	20230703	-4.46	1970	20221201	8.63	2240	-4.46	20230703	1980	8.08	20230102	2240	-4.46	20230703	1970	8.63	20221201	0.06	N	430230	100	8 억		647	N	N	0	N	00	N
41	20230921	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	21400	10	0.72	2140	2140	2140	2760	1490	2125	2140.00	0.01	0	0	2145	2135	2120	2110	2095	2140	2115	8	635	100	1570	5	1	8004000	171	97.27	1.14	12	0.00	22.00	1884.00	2240	20230703	-4.46	1970	20221201	8.63	2240	-4.46	20230703	1980	8.08	20230102	2240	-4.46	20230703	1970	8.63	20221201	0.06	N	430230	100	8 억		647	N	N	0	N	00	N
42	20230920	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	2956515	1397	25.21	2105	2130	2105	2775	1495	2135	2116.33	0.01	0	-938	2158	2146	2128	2116	2098	2137	2107	8	640	100	1570	5	1	8004000	170	96.59	1.13	12	0.02	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		579	N	N	0	N	00	N
43	20230920	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	2956515	1397	25.21	2105	2130	2105	2775	1495	2135	2116.33	0.01	0	-938	2158	2146	2128	2116	2098	2137	2107	8	640	100	1570	5	1	8004000	170	96.59	1.13	12	0.02	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		579	N	N	0	N	00	N
44	20230920	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	2903435	1372	24.76	2105	2130	2105	2775	1495	2135	2116.21	0.01	0	-938	2158	2146	2128	2116	2098	2137	2107	8	640	100	1570	5	1	8004000	170	96.59	1.13	12	0.02	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		579	N	N	0	N	00	N
45	20230920	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	2903435	1372	24.76	2105	2130	2105	2775	1495	2135	2116.21	0.01	0	-938	2158	2146	2128	2116	2098	2137	2107	8	640	100	1570	5	1	8004000	170	96.59	1.13	12	0.02	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		579	N	N	0	N	00	N
46	20230920	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	2690935	1272	22.96	2105	2130	2105	2775	1495	2135	2115.51	0.01	0	-938	2158	2146	2128	2116	2098	2137	2107	8	640	100	1570	5	1	8004000	170	96.82	1.13	12	0.02	22.00	1884.00	2240	20230703	-4.91	1970	20221201	8.12	2240	-4.91	20230703	1980	7.58	20230102	2240	-4.91	20230703	1970	8.12	20221201	0.06	N	430230	100	8 억		579	N	N	0	N	00	N
47	20230920	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	2690935	1272	22.96	2105	2130	2105	2775	1495	2135	2115.51	0.01	0	-938	2158	2146	2128	2116	2098	2137	2107	8	640	100	1570	5	1	8004000	170	96.82	1.13	12	0.02	22.00	1884.00	2240	20230703	-4.91	1970	20221201	8.12	2240	-4.91	20230703	1980	7.58	20230102	2240	-4.91	20230703	1970	8.12	20221201	0.06	N	430230	100	8 억		579	N	N	0	N	00	N
48	20230920	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-30	5	-1.41	1190360	563	10.16	2105	2130	2105	2775	1495	2135	2114.32	0.01	0	-413	2158	2146	2128	2116	2098	2137	2107	8	640	100	1570	5	1	8004000	168	95.68	1.12	12	0.01	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억		579	N	N	0	N	00	N
49	20230920	091058	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	2158	2146	2128	2116	2098	2137	2107	8	640	100	1570	5	1	8004000	171	97.05	1.13	12	0.00	22.00	1884.00	2240	20230703	-4.69	1970	20221201	8.38	2240	-4.69	20230703	1980	7.83	20230102	2240	-4.69	20230703	1970	8.38	20221201	0.06	N	430230	100	8 억		579	N	N	0	N	00	N
50	20230919	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	11830895	5541	68.96	2140	2140	2110	2760	1490	2125	2135.16	0.01	0	4671	2158	2141	2118	2101	2078	2150	2110	8	635	100	1570	5	1	8004000	171	97.05	1.13	12	0.07	22.00	1884.00	2240	20230703	-4.69	1970	20221201	8.38	2240	-4.69	20230703	1980	7.83	20230102	2240	-4.69	20230703	1970	8.38	20221201	0.06	N	430230	100	8 억		590	N	N	0	N	00	N
51	20230919	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	11435920	5356	66.66	2140	2140	2110	2760	1490	2125	2135.16	0.01	0	4486	2158	2141	2118	2101	2078	2150	2110	8	635	100	1570	5	1	8004000	171	97.05	1.13	12	0.07	22.00	1884.00	2240	20230703	-4.69	1970	20221201	8.38	2240	-4.69	20230703	1980	7.83	20230102	2240	-4.69	20230703	1970	8.38	20221201	0.06	N	430230	100	8 억		590	N	N	0	N	00	N
52	20230919	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	9538400	4467	55.59	2140	2140	2110	2760	1490	2125	2135.30	0.01	0	3720	2158	2141	2118	2101	2078	2150	2110	8	635	100	1570	5	1	8004000	171	97.05	1.13	12	0.06	22.00	1884.00	2240	20230703	-4.69	1970	20221201	8.38	2240	-4.69	20230703	1980	7.83	20230102	2240	-4.69	20230703	1970	8.38	20221201	0.06	N	430230	100	8 억		590	N	N	0	N	00	N
53	20230919	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	7664345	3589	44.67	2140	2140	2110	2760	1490	2125	2135.51	0.01	0	2977	2158	2141	2118	2101	2078	2150	2110	8	635	100	1570	5	1	8004000	171	97.05	1.13	12	0.04	22.00	1884.00	2240	20230703	-4.69	1970	20221201	8.38	2240	-4.69	20230703	1980	7.83	20230102	2240	-4.69	20230703	1970	8.38	20221201	0.06	N	430230	100	8 억		590	N	N	0	N	00	N
54	20230919	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	5831455	2731	33.99	2140	2140	2110	2760	1490	2125	2135.28	0.01	0	2230	2158	2141	2118	2101	2078	2150	2110	8	635	100	1570	5	1	8004000	171	97.27	1.14	12	0.03	22.00	1884.00	2240	20230703	-4.46	1970	20221201	8.63	2240	-4.46	20230703	1980	8.08	20230102	2240	-4.46	20230703	1970	8.63	20221201	0.06	N	430230	100	8 억		590	N	N	0	N	00	N
55	20230919	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	3871670	1815	22.59	2140	2140	2110	2760	1490	2125	2133.15	0.01	0	1383	2158	2141	2118	2101	2078	2150	2110	8	635	100	1570	5	1	8004000	171	97.05	1.13	12	0.02	22.00	1884.00	2240	20230703	-4.69	1970	20221201	8.38	2240	-4.69	20230703	1980	7.83	20230102	2240	-4.69	20230703	1970	8.38	20221201	0.06	N	430230	100	8 억		590	N	N	0	N	00	N
56	20230919	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	2091545	982	12.22	2140	2140	2110	2760	1490	2125	2129.88	0.01	0	717	2158	2141	2118	2101	2078	2150	2110	8	635	100	1570	5	1	8004000	171	97.27	1.14	12	0.01	22.00	1884.00	2240	20230703	-4.46	1970	20221201	8.63	2240	-4.46	20230703	1980	8.08	20230102	2240	-4.46	20230703	1970	8.63	20221201	0.06	N	430230	100	8 억		590	N	N	0	N	00	N
57	20230919	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	21400	10	0.12	2140	2140	2140	2760	1490	2125	2140.00	0.01	0	0	2158	2141	2118	2101	2078	2150	2110	8	635	100	1570	5	1	8004000	171	97.27	1.14	12	0.00	22.00	1884.00	2240	20230703	-4.46	1970	20221201	8.63	2240	-4.46	20230703	1980	8.08	20230102	2240	-4.46	20230703	1970	8.63	20221201	0.06	N	430230	100	8 억		590	N	N	0	N	00	N
58	20230918	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	16883095	8035	132.29	2110	2135	2095	2775	1495	2135	2101.19	0.01	0	96	2151	2142	2131	2122	2111	2137	2117	8	640	100	1570	5	1	8004000	170	96.59	1.13	12	0.10	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		494	N	N	0	N	00	N
59	20230918	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	16883095	8035	132.29	2110	2135	2095	2775	1495	2135	2101.19	0.01	0	96	2151	2142	2131	2122	2111	2137	2117	8	640	100	1570	5	1	8004000	170	96.59	1.13	12	0.10	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		494	N	N	0	N	00	N
60	20230918	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-35	5	-1.64	16158855	7691	126.62	2110	2135	2100	2775	1495	2135	2101.01	0.01	0	324	2151	2142	2131	2122	2111	2137	2117	8	640	100	1570	5	1	8004000	168	95.45	1.11	12	0.10	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		494	N	N	0	N	00	N
61	20230918	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	15243755	7256	119.46	2110	2135	2100	2775	1495	2135	2100.85	0.01	0	324	2151	2142	2131	2122	2111	2137	2117	8	640	100	1570	5	1	8004000	170	96.59	1.13	12	0.09	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		494	N	N	0	N	00	N
62	20230918	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	15243755	7256	119.46	2110	2135	2100	2775	1495	2135	2100.85	0.01	0	324	2151	2142	2131	2122	2111	2137	2117	8	640	100	1570	5	1	8004000	170	96.59	1.13	12	0.09	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		494	N	N	0	N	00	N
63	20230918	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	15243755	7256	119.46	2110	2135	2100	2775	1495	2135	2100.85	0.01	0	324	2151	2142	2131	2122	2111	2137	2117	8	640	100	1570	5	1	8004000	170	96.59	1.13	12	0.09	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		494	N	N	0	N	00	N
64	20230918	101033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	15243755	7256	119.46	2110	2135	2100	2775	1495	2135	2100.85	0.01	0	324	2151	2142	2131	2122	2111	2137	2117	8	640	100	1570	5	1	8004000	170	96.59	1.13	12	0.09	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		494	N	N	0	N	00	N
65	20230918	091041	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	2151	2142	2131	2122	2111	2137	2117	8	640	100	1570	5	1	8004000	171	97.05	1.13	12	0.00	22.00	1884.00	2240	20230703	-4.69	1970	20221201	8.38	2240	-4.69	20230703	1980	7.83	20230102	2240	-4.69	20230703	1970	8.38	20221201	0.06	N	430230	100	8 억		494	N	N	0	N	00	N
66	20230915	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	12953550	6074	420.35	2140	2140	2120	2765	1495	2130	2132.62	0.01	0	4991	2153	2141	2123	2111	2093	2132	2102	8	635	100	1570	5	1	8004000	171	97.05	1.13	12	0.08	22.00	1884.00	2240	20230703	-4.69	1970	20221201	8.38	2240	-4.69	20230703	1980	7.83	20230102	2240	-4.69	20230703	1970	8.38	20221201	0.06	N	430230	100	8 억		503	N	N	0	N	00	N
67	20230915	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	12249000	5744	397.51	2140	2140	2120	2765	1495	2130	2132.49	0.01	0	4826	2153	2141	2123	2111	2093	2132	2102	8	635	100	1570	5	1	8004000	171	97.05	1.13	12	0.07	22.00	1884.00	2240	20230703	-4.69	1970	20221201	8.38	2240	-4.69	20230703	1980	7.83	20230102	2240	-4.69	20230703	1970	8.38	20221201	0.06	N	430230	100	8 억		503	N	N	0	N	00	N
68	20230915	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	9785210	4590	317.65	2140	2140	2120	2765	1495	2130	2131.85	0.01	0	3672	2153	2141	2123	2111	2093	2132	2102	8	635	100	1570	5	1	8004000	171	97.05	1.13	12	0.06	22.00	1884.00	2240	20230703	-4.69	1970	20221201	8.38	2240	-4.69	20230703	1980	7.83	20230102	2240	-4.69	20230703	1970	8.38	20221201	0.06	N	430230	100	8 억		503	N	N	0	N	00	N
69	20230915	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	7370525	3459	239.38	2140	2140	2120	2765	1495	2130	2130.83	0.01	0	2541	2153	2141	2123	2111	2093	2132	2102	8	635	100	1570	5	1	8004000	171	97.05	1.13	12	0.04	22.00	1884.00	2240	20230703	-4.69	1970	20221201	8.38	2240	-4.69	20230703	1980	7.83	20230102	2240	-4.69	20230703	1970	8.38	20221201	0.06	N	430230	100	8 억		503	N	N	0	N	00	N
70	20230915	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	4797850	2254	155.99	2140	2140	2120	2765	1495	2130	2128.59	0.01	0	1336	2153	2141	2123	2111	2093	2132	2102	8	635	100	1570	5	1	8004000	171	97.05	1.13	12	0.03	22.00	1884.00	2240	20230703	-4.69	1970	20221201	8.38	2240	-4.69	20230703	1980	7.83	20230102	2240	-4.69	20230703	1970	8.38	20221201	0.06	N	430230	100	8 억		503	N	N	0	N	00	N
71	20230915	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2292550	1079	74.67	2140	2140	2120	2765	1495	2130	2124.70	0.01	0	206	2153	2141	2123	2111	2093	2132	2102	8	635	100	1570	5	1	8004000	170	96.82	1.13	12	0.01	22.00	1884.00	2240	20230703	-4.91	1970	20221201	8.12	2240	-4.91	20230703	1980	7.58	20230102	2240	-4.91	20230703	1970	8.12	20221201	0.06	N	430230	100	8 억		503	N	N	0	N	00	N
72	20230915	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1276540	602	41.66	2140	2140	2120	2765	1495	2130	2120.50	0.01	0	-10	2153	2141	2123	2111	2093	2132	2102	8	635	100	1570	5	1	8004000	170	96.82	1.13	12	0.01	22.00	1884.00	2240	20230703	-4.91	1970	20221201	8.12	2240	-4.91	20230703	1980	7.58	20230102	2240	-4.91	20230703	1970	8.12	20221201	0.06	N	430230	100	8 억		503	N	N	0	N	00	N
73	20230915	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	21400	10	0.69	2140	2140	2140	2765	1495	2130	2140.00	0.01	0	0	2153	2141	2123	2111	2093	2132	2102	8	635	100	1570	5	1	8004000	171	97.27	1.14	12	0.00	22.00	1884.00	2240	20230703	-4.46	1970	20221201	8.63	2240	-4.46	20230703	1980	8.08	20230102	2240	-4.46	20230703	1970	8.63	20221201	0.06	N	430230	100	8 억		503	N	N	0	N	00	N
74	20230914	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	3056450	1445	50.83	2135	2135	2105	2760	1490	2125	2115.19	0.01	0	-353	2138	2131	2118	2111	2098	2135	2115	8	635	100	1570	5	1	8004000	170	96.82	1.13	12	0.02	22.00	1884.00	2240	20230703	-4.91	1970	20221201	8.12	2240	-4.91	20230703	1980	7.58	20230102	2240	-4.91	20230703	1970	8.12	20221201	0.06	N	430230	100	8 억		526	N	N	0	N	00	N
75	20230914	151015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	3056450	1445	50.83	2135	2135	2105	2760	1490	2125	2115.19	0.01	0	-353	2138	2131	2118	2111	2098	2135	2115	8	635	100	1570	5	1	8004000	170	96.82	1.13	12	0.02	22.00	1884.00	2240	20230703	-4.91	1970	20221201	8.12	2240	-4.91	20230703	1980	7.58	20230102	2240	-4.91	20230703	1970	8.12	20221201	0.06	N	430230	100	8 억		526	N	N	0	N	00	N
76	20230914	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	2338850	1105	38.87	2135	2135	2105	2760	1490	2125	2116.61	0.01	0	-23	2138	2131	2118	2111	2098	2135	2115	8	635	100	1570	5	1	8004000	170	96.82	1.13	12	0.01	22.00	1884.00	2240	20230703	-4.91	1970	20221201	8.12	2240	-4.91	20230703	1980	7.58	20230102	2240	-4.91	20230703	1970	8.12	20221201	0.06	N	430230	100	8 억		526	N	N	0	N	00	N
77	20230914	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	1080800	513	18.04	2135	2135	2105	2760	1490	2125	2106.82	0.01	0	-23	2138	2131	2118	2111	2098	2135	2115	8	635	100	1570	5	1	8004000	170	96.82	1.13	12	0.01	22.00	1884.00	2240	20230703	-4.91	1970	20221201	8.12	2240	-4.91	20230703	1980	7.58	20230102	2240	-4.91	20230703	1970	8.12	20221201	0.06	N	430230	100	8 억		526	N	N	0	N	00	N
78	20230914	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	1080800	513	18.04	2135	2135	2105	2760	1490	2125	2106.82	0.01	0	-23	2138	2131	2118	2111	2098	2135	2115	8	635	100	1570	5	1	8004000	170	96.82	1.13	12	0.01	22.00	1884.00	2240	20230703	-4.91	1970	20221201	8.12	2240	-4.91	20230703	1980	7.58	20230102	2240	-4.91	20230703	1970	8.12	20221201	0.06	N	430230	100	8 억		526	N	N	0	N	00	N
79	20230914	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	1080800	513	18.04	2135	2135	2105	2760	1490	2125	2106.82	0.01	0	-23	2138	2131	2118	2111	2098	2135	2115	8	635	100	1570	5	1	8004000	170	96.82	1.13	12	0.01	22.00	1884.00	2240	20230703	-4.91	1970	20221201	8.12	2240	-4.91	20230703	1980	7.58	20230102	2240	-4.91	20230703	1970	8.12	20221201	0.06	N	430230	100	8 억		526	N	N	0	N	00	N
80	20230914	101017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1038265	493	17.34	2135	2135	2105	2760	1490	2125	2106.01	0.01	0	-10	2138	2131	2118	2111	2098	2135	2115	8	635	100	1570	5	1	8004000	170	96.59	1.13	12	0.01	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		526	N	N	0	N	00	N
81	20230914	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	21350	10	0.35	2135	2135	2135	2760	1490	2125	2135.00	0.01	0	0	2138	2131	2118	2111	2098	2135	2115	8	635	100	1570	5	1	8004000	171	97.05	1.13	12	0.00	22.00	1884.00	2240	20230703	-4.69	1970	20221201	8.38	2240	-4.69	20230703	1980	7.83	20230102	2240	-4.69	20230703	1970	8.38	20221201	0.06	N	430230	100	8 억		526	N	N	0	N	00	N
82	20230913	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	6035660	2843	52.41	2125	2125	2105	2760	1490	2125	2122.99	0.01	0	-515	2138	2131	2118	2111	2098	2135	2115	8	635	100	1570	5	1	8004000	170	96.59	1.13	12	0.04	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		554	N	N	0	N	00	N
83	20230913	151031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2786580	1314	24.22	2125	2125	2105	2760	1490	2125	2120.68	0.01	0	-506	2138	2131	2118	2111	2098	2135	2115	8	635	100	1570	5	1	8004000	170	96.59	1.13	12	0.02	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		554	N	N	0	N	00	N
84	20230913	141040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2582780	1218	22.45	2125	2125	2105	2760	1490	2125	2120.51	0.01	0	-472	2138	2131	2118	2111	2098	2135	2115	8	635	100	1570	5	1	8004000	170	96.59	1.13	12	0.02	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		554	N	N	0	N	00	N
85	20230913	131009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1659785	782	14.41	2125	2125	2105	2760	1490	2125	2122.49	0.01	0	-112	2138	2131	2118	2111	2098	2135	2115	8	635	100	1570	5	1	8004000	170	96.59	1.13	12	0.01	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		554	N	N	0	N	00	N
86	20230913	121035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	1532525	722	13.31	2125	2125	2105	2760	1490	2125	2122.61	0.01	0	-86	2138	2131	2118	2111	2098	2135	2115	8	635	100	1570	5	1	8004000	169	96.14	1.12	12	0.01	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억		554	N	N	0	N	00	N
87	20230913	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	1276610	601	11.08	2125	2125	2105	2760	1490	2125	2124.14	0.01	0	-59	2138	2131	2118	2111	2098	2135	2115	8	635	100	1570	5	1	8004000	169	96.14	1.12	12	0.01	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억		554	N	N	0	N	00	N
88	20230913	101019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1164195	548	10.10	2125	2125	2105	2760	1490	2125	2124.44	0.01	0	-37	2138	2131	2118	2111	2098	2135	2115	8	635	100	1570	5	1	8004000	170	96.59	1.13	12	0.01	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		554	N	N	0	N	00	N
89	20230913	091012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2138	2131	2118	2111	2098	2135	2115	8	635	100	1570	5	1	8004000	170	96.59	1.13	12	0.00	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		554	N	N	0	N	00	N
90	20230912	161009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	11484890	5425	59.21	2115	2125	2105	2740	1480	2110	2117.03	0.01	0	5005	2133	2121	2108	2096	2083	2127	2102	8	630	100	1560	5	1	8004000	170	96.59	1.13	12	0.07	22.00	1884.00	2240	20230703	-5.13	1970	20221201	7.87	2240	-5.13	20230703	1980	7.32	20230102	2240	-5.13	20230703	1970	7.87	20221201	0.06	N	430230	100	8 억		549	N	N	0	N	00	N
91	20230912	151020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	11034775	5213	56.89	2115	2120	2105	2740	1480	2110	2116.78	0.01	0	4793	2133	2121	2108	2096	2083	2127	2102	8	630	100	1560	5	1	8004000	170	96.36	1.13	12	0.07	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억		549	N	N	0	N	00	N
92	20230912	141016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	8880610	4195	45.78	2115	2120	2110	2740	1480	2110	2116.95	0.01	0	3974	2133	2121	2108	2096	2083	2127	2102	8	630	100	1560	5	1	8004000	170	96.36	1.13	12	0.05	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억		549	N	N	0	N	00	N
93	20230912	131003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	6939425	3279	35.79	2115	2120	2110	2740	1480	2110	2116.32	0.01	0	3126	2133	2121	2108	2096	2083	2127	2102	8	630	100	1560	5	1	8004000	170	96.36	1.13	12	0.04	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억		549	N	N	0	N	00	N
94	20230912	121004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	5105860	2414	26.35	2115	2120	2110	2740	1480	2110	2115.10	0.01	0	2271	2133	2121	2108	2096	2083	2127	2102	8	630	100	1560	5	1	8004000	170	96.36	1.13	12	0.03	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억		549	N	N	0	N	00	N
95	20230912	111012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	3385880	1601	17.47	2115	2115	2110	2740	1480	2110	2114.85	0.01	0	1458	2133	2121	2108	2096	2083	2127	2102	8	630	100	1560	5	1	8004000	169	96.14	1.12	12	0.02	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억		549	N	N	0	N	00	N
96	20230912	101000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	1304720	617	6.73	2115	2115	2110	2740	1480	2110	2114.62	0.01	0	594	2133	2121	2108	2096	2083	2127	2102	8	630	100	1560	5	1	8004000	169	96.14	1.12	12	0.01	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억		549	N	N	0	N	00	N
97	20230912	091024	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	2133	2121	2108	2096	2083	2127	2102	8	630	100	1560	5	1	8004000	169	95.91	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억		549	N	N	0	N	00	N
98	20230911	161003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	19328850	9163	218.53	2095	2120	2095	2740	1480	2110	2109.45	0.01	0	-22	2126	2117	2101	2092	2076	2122	2097	8	630	100	1560	5	1	8004000	169	95.91	1.12	12	0.11	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억		571	N	N	0	N	00	N
99	20230911	151004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	19022900	9018	215.07	2095	2120	2095	2740	1480	2110	2109.44	0.01	0	-22	2126	2117	2101	2092	2076	2122	2097	8	630	100	1560	5	1	8004000	169	95.91	1.12	12	0.11	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억		571	N	N	0	N	00	N
100	20230911	141015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	17519405	8306	198.09	2095	2120	2095	2740	1480	2110	2109.25	0.01	0	-22	2126	2117	2101	2092	2076	2122	2097	8	630	100	1560	5	1	8004000	169	96.14	1.12	12	0.10	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억		571	N	N	0	N	00	N
101	20230911	130947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	16118180	7643	182.28	2095	2120	2095	2740	1480	2110	2108.88	0.01	0	-10	2126	2117	2101	2092	2076	2122	2097	8	630	100	1560	5	1	8004000	169	96.14	1.12	12	0.10	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억		571	N	N	0	N	00	N
102	20230911	121004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	14172275	6724	160.36	2095	2120	2095	2740	1480	2110	2107.71	0.01	0	-10	2126	2117	2101	2092	2076	2122	2097	8	630	100	1560	5	1	8004000	170	96.36	1.13	12	0.08	22.00	1884.00	2240	20230703	-5.36	1970	20221201	7.61	2240	-5.36	20230703	1980	7.07	20230102	2240	-5.36	20230703	1970	7.61	20221201	0.06	N	430230	100	8 억		571	N	N	0	N	00	N
103	20230911	110946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	7599640	3616	86.24	2095	2115	2095	2740	1480	2110	2101.67	0.01	0	-4	2126	2117	2101	2092	2076	2122	2097	8	630	100	1560	5	1	8004000	169	96.14	1.12	12	0.05	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억		571	N	N	0	N	00	N
104	20230911	100946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	6708620	3194	76.17	2095	2115	2095	2740	1480	2110	2100.38	0.01	0	-1	2126	2117	2101	2092	2076	2122	2097	8	630	100	1560	5	1	8004000	168	95.68	1.12	12	0.04	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억		571	N	N	0	N	00	N
105	20230911	090944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	42100	20	0.48	2095	2115	2095	2740	1480	2110	2105.00	0.01	0	0	2126	2117	2101	2092	2076	2122	2097	8	630	100	1560	5	1	8004000	169	96.14	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억		571	N	N	0	N	00	N
106	20230908	161010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	8800750	4193	55.86	2085	2110	2085	2730	1470	2100	2098.91	0.01	0	47	2113	2106	2098	2091	2083	2107	2092	8	630	100	1550	5	1	8004000	169	95.91	1.12	12	0.05	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억		524	N	N	0	N	00	N
107	20230908	151011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	8695250	4143	55.20	2085	2110	2085	2730	1470	2100	2098.78	0.01	0	47	2113	2106	2098	2091	2083	2107	2092	8	630	100	1550	5	1	8004000	169	95.91	1.12	12	0.05	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억		524	N	N	0	N	00	N
108	20230908	140959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	8575450	4086	54.44	2085	2110	2085	2730	1470	2100	2098.74	0.01	0	0	2113	2106	2098	2091	2083	2107	2092	8	630	100	1550	5	1	8004000	169	95.91	1.12	12	0.05	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억		524	N	N	0	N	00	N
109	20230908	131008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2273590	1086	14.47	2085	2100	2085	2730	1470	2100	2093.55	0.01	0	0	2113	2106	2098	2091	2083	2107	2092	8	630	100	1550	5	1	8004000	168	95.45	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		524	N	N	0	N	00	N
110	20230908	121021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2147590	1026	13.67	2085	2100	2085	2730	1470	2100	2093.17	0.01	0	0	2113	2106	2098	2091	2083	2107	2092	8	630	100	1550	5	1	8004000	167	95.00	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.70	1970	20221201	6.09	2240	-6.70	20230703	1980	5.56	20230102	2240	-6.70	20230703	1970	6.09	20221201	0.06	N	430230	100	8 억		524	N	N	0	N	00	N
111	20230908	111014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	671850	320	4.26	2085	2100	2085	2730	1470	2100	2099.53	0.01	0	0	2113	2106	2098	2091	2083	2107	2092	8	630	100	1550	5	1	8004000	168	95.45	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		524	N	N	0	N	00	N
112	20230908	101007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	41850	20	0.27	2085	2100	2085	2730	1470	2100	2092.50	0.01	0	0	2113	2106	2098	2091	2083	2107	2092	8	630	100	1550	5	1	8004000	168	95.45	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		524	N	N	0	N	00	N
113	20230908	091015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2113	2106	2098	2091	2083	2107	2092	8	630	100	1550	5	1	8004000	168	95.45	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		524	N	N	0	N	00	N
114	20230907	160955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	15723110	7506	1305.39	2100	2105	2090	2730	1470	2100	2094.74	0.01	0	-197	2103	2101	2098	2096	2093	2102	2097	8	630	100	1550	5	1	8004000	168	95.45	1.11	12	0.09	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		721	N	N	0	N	00	N
115	20230907	151000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	11341860	5410	940.87	2100	2105	2090	2730	1470	2100	2096.46	0.01	0	-127	2103	2101	2098	2096	2093	2102	2097	8	630	100	1550	5	1	8004000	168	95.45	1.11	12	0.07	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		721	N	N	0	N	00	N
116	20230907	141000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7026110	3350	582.61	2100	2105	2090	2730	1470	2100	2097.35	0.01	0	-86	2103	2101	2098	2096	2093	2102	2097	8	630	100	1550	5	1	8004000	168	95.23	1.11	12	0.04	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억		721	N	N	0	N	00	N
117	20230907	130954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	5929330	2826	491.48	2100	2105	2090	2730	1470	2100	2098.14	0.01	0	-55	2103	2101	2098	2096	2093	2102	2097	8	630	100	1550	5	1	8004000	168	95.23	1.11	12	0.04	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억		721	N	N	0	N	00	N
118	20230907	121010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4132060	1968	342.26	2100	2105	2095	2730	1470	2100	2099.62	0.01	0	-36	2103	2101	2098	2096	2093	2102	2097	8	630	100	1550	5	1	8004000	168	95.23	1.11	12	0.02	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억		721	N	N	0	N	00	N
119	20230907	110958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3801050	1810	314.78	2100	2105	2100	2730	1470	2100	2100.03	0.01	0	-36	2103	2101	2098	2096	2093	2102	2097	8	630	100	1550	5	1	8004000	168	95.45	1.11	12	0.02	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		721	N	N	0	N	00	N
120	20230907	100958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	1554050	740	128.70	2100	2105	2100	2730	1470	2100	2100.07	0.01	0	-36	2103	2101	2098	2096	2093	2102	2097	8	630	100	1550	5	1	8004000	168	95.68	1.12	12	0.01	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억		721	N	N	0	N	00	N
121	20230907	091013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2103	2101	2098	2096	2093	2102	2097	8	630	100	1550	5	1	8004000	168	95.45	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		721	N	N	0	N	00	N
122	20230906	160958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1204950	575	2.01	2100	2100	2095	2715	1465	2090	2095.57	0.01	0	-1	2130	2110	2090	2070	2050	2100	2060	8	625	100	1540	5	1	8004000	168	95.45	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		722	N	N	0	N	00	N
123	20230906	151003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1204950	575	2.01	2100	2100	2095	2715	1465	2090	2095.57	0.01	0	-1	2130	2110	2090	2070	2050	2100	2060	8	625	100	1540	5	1	8004000	168	95.45	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		722	N	N	0	N	00	N
124	20230906	141004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1070645	511	1.78	2100	2100	2095	2715	1465	2090	2095.20	0.01	0	-1	2130	2110	2090	2070	2050	2100	2060	8	625	100	1540	5	1	8004000	168	95.45	1.11	12	0.01	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		722	N	N	0	N	00	N
125	20230906	130950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	41950	20	0.07	2100	2100	2095	2715	1465	2090	2097.50	0.01	0	0	2130	2110	2090	2070	2050	2100	2060	8	625	100	1540	5	1	8004000	168	95.23	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억		722	N	N	0	N	00	N
126	20230906	121004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	21000	10	0.03	2100	2100	2100	2715	1465	2090	2100.00	0.01	0	0	2130	2110	2090	2070	2050	2100	2060	8	625	100	1540	5	1	8004000	168	95.45	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		722	N	N	0	N	00	N
127	20230906	111011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	21000	10	0.03	2100	2100	2100	2715	1465	2090	2100.00	0.01	0	0	2130	2110	2090	2070	2050	2100	2060	8	625	100	1540	5	1	8004000	168	95.45	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		722	N	N	0	N	00	N
128	20230906	100948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	21000	10	0.03	2100	2100	2100	2715	1465	2090	2100.00	0.01	0	0	2130	2110	2090	2070	2050	2100	2060	8	625	100	1540	5	1	8004000	168	95.45	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		722	N	N	0	N	00	N
129	20230906	090948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	21000	10	0.03	2100	2100	2100	2715	1465	2090	2100.00	0.01	0	0	2130	2110	2090	2070	2050	2100	2060	8	625	100	1540	5	1	8004000	168	95.45	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		722	N	N	0	N	00	N
130	20230905	160948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	59778445	28666	90.20	2110	2110	2070	2720	1470	2095	2085.34	0.01	0	126	2131	2112	2096	2077	2061	2112	2077	8	625	100	1550	5	1	8004000	167	95.00	1.11	12	0.36	22.00	1884.00	2240	20230703	-6.70	1970	20221201	6.09	2240	-6.70	20230703	1980	5.56	20230102	2240	-6.70	20230703	1970	6.09	20221201	0.06	N	430230	100	8 억		596	N	N	0	N	00	N
131	20230905	151003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	57891175	27763	87.36	2110	2110	2070	2720	1470	2095	2085.19	0.01	0	123	2131	2112	2096	2077	2061	2112	2077	8	625	100	1550	5	1	8004000	167	95.00	1.11	12	0.35	22.00	1884.00	2240	20230703	-6.70	1970	20221201	6.09	2240	-6.70	20230703	1980	5.56	20230102	2240	-6.70	20230703	1970	6.09	20221201	0.06	N	430230	100	8 억		596	N	N	0	N	00	N
132	20230905	141000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	13849715	6603	20.78	2110	2110	2095	2720	1470	2095	2097.49	0.01	0	101	2131	2112	2096	2077	2061	2112	2077	8	625	100	1550	5	1	8004000	169	95.91	1.12	12	0.08	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억		596	N	N	0	N	00	N
133	20230905	130943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	13729915	6546	20.60	2110	2110	2095	2720	1470	2095	2097.45	0.01	0	101	2131	2112	2096	2077	2061	2112	2077	8	625	100	1550	5	1	8004000	169	95.91	1.12	12	0.08	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억		596	N	N	0	N	00	N
134	20230905	120943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	762920	363	1.14	2110	2110	2095	2720	1470	2095	2101.71	0.01	0	0	2131	2112	2096	2077	2061	2112	2077	8	625	100	1550	5	1	8004000	169	95.91	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억		596	N	N	0	N	00	N
135	20230905	110949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	482290	230	0.72	2110	2110	2095	2720	1470	2095	2096.91	0.01	0	0	2131	2112	2096	2077	2061	2112	2077	8	625	100	1550	5	1	8004000	169	95.91	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억		596	N	N	0	N	00	N
136	20230905	100937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	482290	230	0.72	2110	2110	2095	2720	1470	2095	2096.91	0.01	0	0	2131	2112	2096	2077	2061	2112	2077	8	625	100	1550	5	1	8004000	169	95.91	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억		596	N	N	0	N	00	N
137	20230905	090939	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	21100	10	0.03	2110	2110	2110	2720	1470	2095	2110.00	0.01	0	0	2131	2112	2096	2077	2061	2112	2077	8	625	100	1550	5	1	8004000	169	95.91	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억		596	N	N	0	N	00	N
138	20230904	160931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	66497460	31780	208.98	2095	2115	2080	2720	1470	2095	2092.43	0.01	0	-6844	2135	2115	2105	2085	2075	2110	2080	8	625	100	1550	5	1	8004000	168	95.23	1.11	12	0.40	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억		575	N	N	0	N	00	N
139	20230904	150918	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	64168910	30668	201.67	2095	2115	2080	2720	1470	2095	2092.37	0.01	0	-6061	2135	2115	2105	2085	2075	2110	2080	8	625	100	1550	5	1	8004000	168	95.68	1.12	12	0.38	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억		575	N	N	0	N	00	N
140	20230904	140918	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	52659575	25165	165.48	2095	2115	2080	2720	1470	2095	2092.57	0.01	0	-1130	2135	2115	2105	2085	2075	2110	2080	8	625	100	1550	5	1	8004000	168	95.23	1.11	12	0.31	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억		575	N	N	0	N	00	N
141	20230904	130931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	49528440	23672	155.67	2095	2115	2080	2720	1470	2095	2092.28	0.01	0	-177	2135	2115	2105	2085	2075	2110	2080	8	625	100	1550	5	1	8004000	168	95.68	1.12	12	0.30	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억		575	N	N	0	N	00	N
142	20230904	120914	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	38224435	18266	120.12	2095	2115	2080	2720	1470	2095	2092.65	0.01	0	-132	2135	2115	2105	2085	2075	2110	2080	8	625	100	1550	5	1	8004000	168	95.68	1.12	12	0.23	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억		575	N	N	0	N	00	N
143	20230904	110857	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	27332610	13049	85.81	2095	2115	2080	2720	1470	2095	2094.61	0.01	0	-90	2135	2115	2105	2085	2075	2110	2080	8	625	100	1550	5	1	8004000	169	95.91	1.12	12	0.16	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억		575	N	N	0	N	00	N
144	20230904	100902	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	6770185	3223	21.19	2095	2115	2095	2720	1470	2095	2100.58	0.01	0	-52	2135	2115	2105	2085	2075	2110	2080	8	625	100	1550	5	1	8004000	169	95.91	1.12	12	0.04	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억		575	N	N	0	N	00	N
145	20230904	090912	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	105520	50	0.33	2095	2115	2095	2720	1470	2095	2110.40	0.01	0	-9	2135	2115	2105	2085	2075	2110	2080	8	625	100	1550	5	1	8004000	169	96.14	1.12	12	0.00	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억		575	N	N	0	N	00	N
146	20230901	160907	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	32012620	15207	114.85	2110	2125	2095	2720	1470	2095	2105.12	0.01	0	4129	2141	2117	2096	2072	2051	2117	2072	8	625	100	1550	5	1	8004000	168	95.23	1.11	12	0.19	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억		461	N	N	0	N	00	N
147	20230901	150921	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	28037095	13313	100.54	2110	2125	2095	2720	1470	2095	2105.99	0.01	0	5830	2141	2117	2096	2072	2051	2117	2072	8	625	100	1550	5	1	8004000	169	96.14	1.12	12	0.17	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억		461	N	N	0	N	00	N
148	20230901	140920	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	25771200	12241	92.45	2110	2125	2095	2720	1470	2095	2105.32	0.01	0	5144	2141	2117	2096	2072	2051	2117	2072	8	625	100	1550	5	1	8004000	169	96.14	1.12	12	0.15	22.00	1884.00	2240	20230703	-5.58	1970	20221201	7.36	2240	-5.58	20230703	1980	6.82	20230102	2240	-5.58	20230703	1970	7.36	20221201	0.06	N	430230	100	8 억		461	N	N	0	N	00	N
149	20230901	130852	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	23509395	11171	84.37	2110	2125	2095	2720	1470	2095	2104.50	0.01	0	4461	2141	2117	2096	2072	2051	2117	2072	8	625	100	1550	5	1	8004000	169	95.91	1.12	12	0.14	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억		461	N	N	0	N	00	N
150	20230901	120904	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	10888210	5173	39.07	2110	2115	2095	2720	1470	2095	2104.82	0.01	0	1795	2141	2117	2096	2072	2051	2117	2072	8	625	100	1550	5	1	8004000	168	95.45	1.11	12	0.06	22.00	1884.00	2240	20230703	-6.25	1970	20221201	6.60	2240	-6.25	20230703	1980	6.06	20230102	2240	-6.25	20230703	1970	6.60	20221201	0.06	N	430230	100	8 억		461	N	N	0	N	00	N
151	20230901	110902	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	2847555	1350	10.20	2110	2110	2100	2720	1470	2095	2109.30	0.01	0	1111	2141	2117	2096	2072	2051	2117	2072	8	625	100	1550	5	1	8004000	168	95.68	1.12	12	0.02	22.00	1884.00	2240	20230703	-6.03	1970	20221201	6.85	2240	-6.03	20230703	1980	6.31	20230102	2240	-6.03	20230703	1970	6.85	20221201	0.06	N	430230	100	8 억		461	N	N	0	N	00	N
152	20230901	100858	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	877760	416	3.14	2110	2110	2110	2720	1470	2095	2110.00	0.01	0	406	2141	2117	2096	2072	2051	2117	2072	8	625	100	1550	5	1	8004000	169	95.91	1.12	12	0.01	22.00	1884.00	2240	20230703	-5.80	1970	20221201	7.11	2240	-5.80	20230703	1980	6.57	20230102	2240	-5.80	20230703	1970	7.11	20221201	0.06	N	430230	100	8 억		461	N	N	0	N	00	N
153	20230901	090844	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.01	0	0	2141	2117	2096	2072	2051	2117	2072	8	625	100	1550	5	1	8004000	168	95.23	1.11	12	0.00	22.00	1884.00	2240	20230703	-6.47	1970	20221201	6.35	2240	-6.47	20230703	1980	5.81	20230102	2240	-6.47	20230703	1970	6.35	20221201	0.06	N	430230	100	8 억		461	N	N	0	N	00	N