KissMeData/442770/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	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	20	2	0.91	31533960	14354	2760.38	2200	2215	2190	2845	1535	2190	2196.88	0.01	0	-3855	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4210000	93	-39.46	1.12	12	0.34	-56.00	1974.00	2295	20230615	-3.70	2000	20221216	10.50	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2000	10.50	20221216	0.00	N	442770	100	4 억		589	N	N	0	N	00	N
3	20230927	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	31107515	14160	2723.08	2200	2215	2190	2845	1535	2190	2196.86	0.01	0	-3679	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4210000	92	-39.20	1.11	12	0.34	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2000	9.75	20221216	0.00	N	442770	100	4 억		589	N	N	0	N	00	N
4	20230927	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	25843635	11766	2262.69	2200	2215	2190	2845	1535	2190	2196.47	0.01	0	-1977	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4210000	92	-39.20	1.11	12	0.28	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2000	9.75	20221216	0.00	N	442770	100	4 억		589	N	N	0	N	00	N
5	20230927	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	20247790	9215	1772.12	2200	2200	2190	2845	1535	2190	2197.26	0.01	0	-387	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4210000	92	-39.11	1.11	12	0.22	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		589	N	N	0	N	00	N
6	20230927	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	19785545	9004	1731.54	2200	2200	2190	2845	1535	2190	2197.42	0.01	0	-207	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4210000	92	-39.11	1.11	12	0.21	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		589	N	N	0	N	00	N
7	20230927	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	17588975	8001	1538.65	2200	2200	2195	2845	1535	2190	2198.35	0.01	0	-204	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4210000	93	-39.29	1.11	12	0.19	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		589	N	N	0	N	00	N
8	20230927	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	2200	1	0.19	2200	2200	2200	2845	1535	2190	2200.00	0.01	0	0	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4210000	93	-39.29	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		589	N	N	0	N	00	N
9	20230927	091259	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	0.01	0	0	2193	2191	2188	2186	2183	2192	2187	4	655	100	1530	5	1	4210000	92	-39.11	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		589	N	N	0	N	00	N
10	20230926	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	1138705	520	2.56	2190	2190	2185	2840	1530	2185	2189.82	0.01	0	-12	2218	2201	2168	2151	2118	2210	2160	4	655	100	1520	5	1	4210000	92	-39.11	1.11	12	0.01	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		601	N	N	0	N	00	N
11	20230926	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	1138705	520	2.56	2190	2190	2185	2840	1530	2185	2189.82	0.01	0	-12	2218	2201	2168	2151	2118	2210	2160	4	655	100	1520	5	1	4210000	92	-39.11	1.11	12	0.01	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		601	N	N	0	N	00	N
12	20230926	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	1116845	510	2.51	2190	2190	2185	2840	1530	2185	2189.89	0.01	0	-4	2218	2201	2168	2151	2118	2210	2160	4	655	100	1520	5	1	4210000	92	-39.11	1.11	12	0.01	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		601	N	N	0	N	00	N
13	20230926	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	140135	64	0.31	2190	2190	2185	2840	1530	2185	2189.61	0.01	0	0	2218	2201	2168	2151	2118	2210	2160	4	655	100	1520	5	1	4210000	92	-39.02	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.79	2000	20221216	9.25	2295	-4.79	20230615	2035	7.37	20230103	2295	-4.79	20230615	2000	9.25	20221216	0.00	N	442770	100	4 억		601	N	N	0	N	00	N
14	20230926	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	113880	52	0.26	2190	2190	2190	2840	1530	2185	2190.00	0.01	0	0	2218	2201	2168	2151	2118	2210	2160	4	655	100	1520	5	1	4210000	92	-39.11	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		601	N	N	0	N	00	N
15	20230926	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	2190	1	0.00	2190	2190	2190	2840	1530	2185	2190.00	0.01	0	0	2218	2201	2168	2151	2118	2210	2160	4	655	100	1520	5	1	4210000	92	-39.11	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		601	N	N	0	N	00	N
16	20230926	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	2190	1	0.00	2190	2190	2190	2840	1530	2185	2190.00	0.01	0	0	2218	2201	2168	2151	2118	2210	2160	4	655	100	1520	5	1	4210000	92	-39.11	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		601	N	N	0	N	00	N
17	20230926	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.01	0	0	2218	2201	2168	2151	2118	2210	2160	4	655	100	1520	5	1	4210000	92	-39.02	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.79	2000	20221216	9.25	2295	-4.79	20230615	2035	7.37	20230103	2295	-4.79	20230615	2000	9.25	20221216	0.00	N	442770	100	4 억		601	N	N	0	N	00	N
18	20230925	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	43727095	20327	129.35	2160	2185	2135	2805	1515	2160	2151.18	0.01	0	125	2236	2197	2166	2127	2096	2182	2112	4	645	100	1510	5	1	4210000	92	-39.02	1.11	12	0.48	-56.00	1974.00	2295	20230615	-4.79	2000	20221216	9.25	2295	-4.79	20230615	2035	7.37	20230103	2295	-4.79	20230615	2000	9.25	20221216	0.00	N	442770	100	4 억		476	N	N	0	N	00	N
19	20230925	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	34902705	16260	103.47	2160	2170	2135	2805	1515	2160	2146.54	0.01	0	120	2236	2197	2166	2127	2096	2182	2112	4	645	100	1510	5	1	4210000	91	-38.75	1.10	12	0.39	-56.00	1974.00	2295	20230615	-5.45	2000	20221216	8.50	2295	-5.45	20230615	2035	6.63	20230103	2295	-5.45	20230615	2000	8.50	20221216	0.00	N	442770	100	4 억		476	N	N	0	N	00	N
20	20230925	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	26675040	12431	79.10	2160	2165	2135	2805	1515	2160	2145.85	0.01	0	109	2236	2197	2166	2127	2096	2182	2112	4	645	100	1510	5	1	4210000	90	-38.12	1.08	12	0.30	-56.00	1974.00	2295	20230615	-6.97	2000	20221216	6.75	2295	-6.97	20230615	2035	4.91	20230103	2295	-6.97	20230615	2000	6.75	20221216	0.00	N	442770	100	4 억		476	N	N	0	N	00	N
21	20230925	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	21518765	10016	63.74	2160	2165	2135	2805	1515	2160	2148.44	0.01	0	109	2236	2197	2166	2127	2096	2182	2112	4	645	100	1510	5	1	4210000	90	-38.21	1.08	12	0.24	-56.00	1974.00	2295	20230615	-6.75	2000	20221216	7.00	2295	-6.75	20230615	2035	5.16	20230103	2295	-6.75	20230615	2000	7.00	20221216	0.00	N	442770	100	4 억		476	N	N	0	N	00	N
22	20230925	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	16688900	7756	49.35	2160	2165	2140	2805	1515	2160	2151.74	0.01	0	107	2236	2197	2166	2127	2096	2182	2112	4	645	100	1510	5	1	4210000	90	-38.21	1.08	12	0.18	-56.00	1974.00	2295	20230615	-6.75	2000	20221216	7.00	2295	-6.75	20230615	2035	5.16	20230103	2295	-6.75	20230615	2000	7.00	20221216	0.00	N	442770	100	4 억		476	N	N	0	N	00	N
23	20230925	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	9791000	4543	28.91	2160	2165	2150	2805	1515	2160	2155.18	0.01	0	95	2236	2197	2166	2127	2096	2182	2112	4	645	100	1510	5	1	4210000	91	-38.48	1.09	12	0.11	-56.00	1974.00	2295	20230615	-6.10	2000	20221216	7.75	2295	-6.10	20230615	2035	5.90	20230103	2295	-6.10	20230615	2000	7.75	20221216	0.00	N	442770	100	4 억		476	N	N	0	N	00	N
24	20230925	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	3710980	1720	10.94	2160	2165	2155	2805	1515	2160	2157.55	0.01	0	62	2236	2197	2166	2127	2096	2182	2112	4	645	100	1510	5	1	4210000	91	-38.57	1.09	12	0.04	-56.00	1974.00	2295	20230615	-5.88	2000	20221216	8.00	2295	-5.88	20230615	2035	6.14	20230103	2295	-5.88	20230615	2000	8.00	20221216	0.00	N	442770	100	4 억		476	N	N	0	N	00	N
25	20230925	091222	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	0.01	0	0	2236	2197	2166	2127	2096	2182	2112	4	645	100	1510	5	1	4210000	91	-38.57	1.09	12	0.00	-56.00	1974.00	2295	20230615	-5.88	2000	20221216	8.00	2295	-5.88	20230615	2035	6.14	20230103	2295	-5.88	20230615	2000	8.00	20221216	0.00	N	442770	100	4 억		476	N	N	0	N	00	N
26	20230922	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-35	5	-1.59	33897625	15715	352.67	2185	2205	2135	2850	1540	2195	2157.02	0.01	0	-12061	2221	2207	2181	2167	2141	2215	2175	4	655	100	1530	5	1	4210000	91	-38.57	1.09	12	0.37	-56.00	1974.00	2295	20230615	-5.88	2000	20221216	8.00	2295	-5.88	20230615	2035	6.14	20230103	2295	-5.88	20230615	2000	8.00	20221216	0.00	N	442770	100	4 억		573	N	N	0	N	00	N
27	20230922	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-40	5	-1.82	31924630	14798	332.09	2185	2205	2135	2850	1540	2195	2157.36	0.01	0	-11890	2221	2207	2181	2167	2141	2215	2175	4	655	100	1530	5	1	4210000	91	-38.48	1.09	12	0.35	-56.00	1974.00	2295	20230615	-6.10	2000	20221216	7.75	2295	-6.10	20230615	2035	5.90	20230103	2295	-6.10	20230615	2000	7.75	20221216	0.00	N	442770	100	4 억		573	N	N	0	N	00	N
28	20230922	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-40	5	-1.82	24565670	11383	255.45	2185	2205	2135	2850	1540	2195	2158.10	0.01	0	-9311	2221	2207	2181	2167	2141	2215	2175	4	655	100	1530	5	1	4210000	91	-38.48	1.09	12	0.27	-56.00	1974.00	2295	20230615	-6.10	2000	20221216	7.75	2295	-6.10	20230615	2035	5.90	20230103	2295	-6.10	20230615	2000	7.75	20221216	0.00	N	442770	100	4 억		573	N	N	0	N	00	N
29	20230922	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-55	5	-2.51	18579100	8596	192.91	2185	2205	2135	2850	1540	2195	2161.37	0.01	0	-6526	2221	2207	2181	2167	2141	2215	2175	4	655	100	1530	5	1	4210000	90	-38.21	1.08	12	0.20	-56.00	1974.00	2295	20230615	-6.75	2000	20221216	7.00	2295	-6.75	20230615	2035	5.16	20230103	2295	-6.75	20230615	2000	7.00	20221216	0.00	N	442770	100	4 억		573	N	N	0	N	00	N
30	20230922	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-40	5	-1.82	11953730	5505	123.54	2185	2205	2150	2850	1540	2195	2171.43	0.01	0	-3498	2221	2207	2181	2167	2141	2215	2175	4	655	100	1530	5	1	4210000	91	-38.48	1.09	12	0.13	-56.00	1974.00	2295	20230615	-6.10	2000	20221216	7.75	2295	-6.10	20230615	2035	5.90	20230103	2295	-6.10	20230615	2000	7.75	20221216	0.00	N	442770	100	4 억		573	N	N	0	N	00	N
31	20230922	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-35	5	-1.59	2531585	1169	26.23	2185	2185	2160	2850	1540	2195	2165.60	0.01	0	-1119	2221	2207	2181	2167	2141	2215	2175	4	655	100	1530	5	1	4210000	91	-38.57	1.09	12	0.03	-56.00	1974.00	2295	20230615	-5.88	2000	20221216	8.00	2295	-5.88	20230615	2035	6.14	20230103	2295	-5.88	20230615	2000	8.00	20221216	0.00	N	442770	100	4 억		573	N	N	0	N	00	N
32	20230922	101130	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	0.01	0	0	2221	2207	2181	2167	2141	2215	2175	4	655	100	1530	5	1	4210000	92	-39.20	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2000	9.75	20221216	0.00	N	442770	100	4 억		573	N	N	0	N	00	N
33	20230922	091131	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	0.01	0	0	2221	2207	2181	2167	2141	2215	2175	4	655	100	1530	5	1	4210000	92	-39.20	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2000	9.75	20221216	0.00	N	442770	100	4 억		573	N	N	0	N	00	N
34	20230921	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	9622500	4456	20.74	2195	2195	2155	2860	1540	2200	2159.45	0.01	0	-1119	2240	2220	2185	2165	2130	2202	2147	4	660	100	1540	5	1	4210000	92	-39.20	1.11	12	0.11	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2000	9.75	20221216	0.00	N	442770	100	4 억		514	N	N	0	N	00	N
35	20230921	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-45	5	-2.05	8277020	3833	17.84	2195	2195	2155	2860	1540	2200	2159.41	0.01	0	-887	2240	2220	2185	2165	2130	2202	2147	4	660	100	1540	5	1	4210000	91	-38.48	1.09	12	0.09	-56.00	1974.00	2295	20230615	-6.10	2000	20221216	7.75	2295	-6.10	20230615	2035	5.90	20230103	2295	-6.10	20230615	2000	7.75	20221216	0.00	N	442770	100	4 억		514	N	N	0	N	00	N
36	20230921	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-45	5	-2.05	4749110	2196	10.22	2195	2195	2155	2860	1540	2200	2162.62	0.01	0	22	2240	2220	2185	2165	2130	2202	2147	4	660	100	1540	5	1	4210000	91	-38.48	1.09	12	0.05	-56.00	1974.00	2295	20230615	-6.10	2000	20221216	7.75	2295	-6.10	20230615	2035	5.90	20230103	2295	-6.10	20230615	2000	7.75	20221216	0.00	N	442770	100	4 억		514	N	N	0	N	00	N
37	20230921	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-40	5	-1.82	3259555	1506	7.01	2195	2195	2160	2860	1540	2200	2164.38	0.01	0	13	2240	2220	2185	2165	2130	2202	2147	4	660	100	1540	5	1	4210000	91	-38.57	1.09	12	0.04	-56.00	1974.00	2295	20230615	-5.88	2000	20221216	8.00	2295	-5.88	20230615	2035	6.14	20230103	2295	-5.88	20230615	2000	8.00	20221216	0.00	N	442770	100	4 억		514	N	N	0	N	00	N
38	20230921	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-40	5	-1.82	1769105	816	3.80	2195	2195	2160	2860	1540	2200	2168.02	0.01	0	12	2240	2220	2185	2165	2130	2202	2147	4	660	100	1540	5	1	4210000	91	-38.57	1.09	12	0.02	-56.00	1974.00	2295	20230615	-5.88	2000	20221216	8.00	2295	-5.88	20230615	2035	6.14	20230103	2295	-5.88	20230615	2000	8.00	20221216	0.00	N	442770	100	4 억		514	N	N	0	N	00	N
39	20230921	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-30	5	-1.36	166035	76	0.35	2195	2195	2165	2860	1540	2200	2184.67	0.01	0	0	2240	2220	2185	2165	2130	2202	2147	4	660	100	1540	5	1	4210000	91	-38.75	1.10	12	0.00	-56.00	1974.00	2295	20230615	-5.45	2000	20221216	8.50	2295	-5.45	20230615	2035	6.63	20230103	2295	-5.45	20230615	2000	8.50	20221216	0.00	N	442770	100	4 억		514	N	N	0	N	00	N
40	20230921	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	72305	33	0.15	2195	2195	2165	2860	1540	2200	2191.06	0.01	0	0	2240	2220	2185	2165	2130	2202	2147	4	660	100	1540	5	1	4210000	92	-39.02	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.79	2000	20221216	9.25	2295	-4.79	20230615	2035	7.37	20230103	2295	-4.79	20230615	2000	9.25	20221216	0.00	N	442770	100	4 억		514	N	N	0	N	00	N
41	20230921	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	46095	21	0.10	2195	2195	2195	2860	1540	2200	2195.00	0.01	0	0	2240	2220	2185	2165	2130	2202	2147	4	660	100	1540	5	1	4210000	92	-39.20	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2000	9.75	20221216	0.00	N	442770	100	4 억		514	N	N	0	N	00	N
42	20230920	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	46653860	21481	246.14	2205	2205	2150	2870	1550	2210	2171.87	0.01	0	-5721	2240	2225	2195	2180	2150	2232	2187	4	660	100	1540	5	1	4210000	93	-39.29	1.11	12	0.51	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		340	N	N	0	N	00	N
43	20230920	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-45	5	-2.04	45331045	20871	239.15	2205	2205	2150	2870	1550	2210	2171.96	0.01	0	-5182	2240	2225	2195	2180	2150	2232	2187	4	660	100	1540	5	1	4210000	91	-38.66	1.10	12	0.50	-56.00	1974.00	2295	20230615	-5.66	2000	20221216	8.25	2295	-5.66	20230615	2035	6.39	20230103	2295	-5.66	20230615	2000	8.25	20221216	0.00	N	442770	100	4 억		340	N	N	0	N	00	N
44	20230920	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-60	5	-2.71	19185565	8852	101.43	2205	2205	2150	2870	1550	2210	2167.37	0.01	0	-1015	2240	2225	2195	2180	2150	2232	2187	4	660	100	1540	5	1	4210000	91	-38.39	1.09	12	0.21	-56.00	1974.00	2295	20230615	-6.32	2000	20221216	7.50	2295	-6.32	20230615	2035	5.65	20230103	2295	-6.32	20230615	2000	7.50	20221216	0.00	N	442770	100	4 억		340	N	N	0	N	00	N
45	20230920	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	485100	220	2.52	2205	2205	2205	2870	1550	2210	2205.00	0.01	0	0	2240	2225	2195	2180	2150	2232	2187	4	660	100	1540	5	1	4210000	93	-39.38	1.12	12	0.01	-56.00	1974.00	2295	20230615	-3.92	2000	20221216	10.25	2295	-3.92	20230615	2035	8.35	20230103	2295	-3.92	20230615	2000	10.25	20221216	0.00	N	442770	100	4 억		340	N	N	0	N	00	N
46	20230920	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.01	0	0	2240	2225	2195	2180	2150	2232	2187	4	660	100	1540	5	1	4210000	93	-39.46	1.12	12	0.00	-56.00	1974.00	2295	20230615	-3.70	2000	20221216	10.50	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2000	10.50	20221216	0.00	N	442770	100	4 억		340	N	N	0	N	00	N
47	20230920	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.01	0	0	2240	2225	2195	2180	2150	2232	2187	4	660	100	1540	5	1	4210000	93	-39.46	1.12	12	0.00	-56.00	1974.00	2295	20230615	-3.70	2000	20221216	10.50	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2000	10.50	20221216	0.00	N	442770	100	4 억		340	N	N	0	N	00	N
48	20230920	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.01	0	0	2240	2225	2195	2180	2150	2232	2187	4	660	100	1540	5	1	4210000	93	-39.46	1.12	12	0.00	-56.00	1974.00	2295	20230615	-3.70	2000	20221216	10.50	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2000	10.50	20221216	0.00	N	442770	100	4 억		340	N	N	0	N	00	N
49	20230920	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.01	0	0	2240	2225	2195	2180	2150	2232	2187	4	660	100	1540	5	1	4210000	93	-39.46	1.12	12	0.00	-56.00	1974.00	2295	20230615	-3.70	2000	20221216	10.50	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2000	10.50	20221216	0.00	N	442770	100	4 억		340	N	N	0	N	00	N
50	20230919	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	18978355	8727	71.18	2170	2210	2165	2860	1540	2200	2174.67	0.01	0	-2536	2230	2215	2190	2175	2150	2202	2162	4	660	100	1540	5	1	4210000	93	-39.46	1.12	12	0.21	-56.00	1974.00	2295	20230615	-3.70	2000	20221216	10.50	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2000	10.50	20221216	0.00	N	442770	100	4 억		307	N	N	0	N	00	N
51	20230919	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	18947420	8713	71.06	2170	2210	2165	2860	1540	2200	2174.61	0.01	0	-2522	2230	2215	2190	2175	2150	2202	2162	4	660	100	1540	5	1	4210000	93	-39.46	1.12	12	0.21	-56.00	1974.00	2295	20230615	-3.70	2000	20221216	10.50	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2000	10.50	20221216	0.00	N	442770	100	4 억		307	N	N	0	N	00	N
52	20230919	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	16556655	7616	62.12	2170	2200	2165	2860	1540	2200	2173.93	0.01	0	-2041	2230	2215	2190	2175	2150	2202	2162	4	660	100	1540	5	1	4210000	92	-38.84	1.10	12	0.18	-56.00	1974.00	2295	20230615	-5.23	2000	20221216	8.75	2295	-5.23	20230615	2035	6.88	20230103	2295	-5.23	20230615	2000	8.75	20221216	0.00	N	442770	100	4 억		307	N	N	0	N	00	N
53	20230919	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-30	5	-1.36	15242350	7011	57.18	2170	2200	2165	2860	1540	2200	2174.06	0.01	0	-1437	2230	2215	2190	2175	2150	2202	2162	4	660	100	1540	5	1	4210000	91	-38.75	1.10	12	0.17	-56.00	1974.00	2295	20230615	-5.45	2000	20221216	8.50	2295	-5.45	20230615	2035	6.63	20230103	2295	-5.45	20230615	2000	8.50	20221216	0.00	N	442770	100	4 억		307	N	N	0	N	00	N
54	20230919	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-30	5	-1.36	14076840	6474	52.80	2170	2200	2165	2860	1540	2200	2174.37	0.01	0	-942	2230	2215	2190	2175	2150	2202	2162	4	660	100	1540	5	1	4210000	91	-38.75	1.10	12	0.15	-56.00	1974.00	2295	20230615	-5.45	2000	20221216	8.50	2295	-5.45	20230615	2035	6.63	20230103	2295	-5.45	20230615	2000	8.50	20221216	0.00	N	442770	100	4 억		307	N	N	0	N	00	N
55	20230919	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	12871360	5919	48.28	2170	2200	2165	2860	1540	2200	2174.58	0.01	0	-403	2230	2215	2190	2175	2150	2202	2162	4	660	100	1540	5	1	4210000	92	-38.84	1.10	12	0.14	-56.00	1974.00	2295	20230615	-5.23	2000	20221216	8.75	2295	-5.23	20230615	2035	6.88	20230103	2295	-5.23	20230615	2000	8.75	20221216	0.00	N	442770	100	4 억		307	N	N	0	N	00	N
56	20230919	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1137845	525	4.28	2170	2200	2165	2860	1540	2200	2167.32	0.01	0	-2	2230	2215	2190	2175	2150	2202	2162	4	660	100	1540	5	1	4210000	93	-39.29	1.11	12	0.01	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		307	N	N	0	N	00	N
57	20230919	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.01	0	0	2230	2215	2190	2175	2150	2202	2162	4	660	100	1540	5	1	4210000	93	-39.29	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		307	N	N	0	N	00	N
58	20230918	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	26678185	12261	36.85	2205	2205	2165	2870	1550	2210	2175.86	0.00	0	-553	2243	2226	2198	2181	2153	2235	2190	4	660	100	1540	5	1	4210000	93	-39.29	1.11	12	0.29	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		191	N	N	0	N	00	N
59	20230918	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	26204555	12044	36.19	2205	2205	2165	2870	1550	2210	2175.74	0.00	0	-404	2243	2226	2198	2181	2153	2235	2190	4	660	100	1540	5	1	4210000	92	-39.20	1.11	12	0.29	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2000	9.75	20221216	0.00	N	442770	100	4 억		191	N	N	0	N	00	N
60	20230918	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-35	5	-1.58	16835190	7751	23.29	2205	2205	2165	2870	1550	2210	2172.00	0.00	0	2717	2243	2226	2198	2181	2153	2235	2190	4	660	100	1540	5	1	4210000	92	-38.84	1.10	12	0.18	-56.00	1974.00	2295	20230615	-5.23	2000	20221216	8.75	2295	-5.23	20230615	2035	6.88	20230103	2295	-5.23	20230615	2000	8.75	20221216	0.00	N	442770	100	4 억		191	N	N	0	N	00	N
61	20230918	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	12634690	5816	17.48	2205	2205	2165	2870	1550	2210	2172.40	0.00	0	3110	2243	2226	2198	2181	2153	2235	2190	4	660	100	1540	5	1	4210000	92	-39.11	1.11	12	0.14	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		191	N	N	0	N	00	N
62	20230918	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	11977690	5516	16.58	2205	2205	2165	2870	1550	2210	2171.44	0.00	0	3110	2243	2226	2198	2181	2153	2235	2190	4	660	100	1540	5	1	4210000	92	-39.11	1.11	12	0.13	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		191	N	N	0	N	00	N
63	20230918	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-35	5	-1.58	11975500	5515	16.57	2205	2205	2165	2870	1550	2210	2171.44	0.00	0	3110	2243	2226	2198	2181	2153	2235	2190	4	660	100	1540	5	1	4210000	92	-38.84	1.10	12	0.13	-56.00	1974.00	2295	20230615	-5.23	2000	20221216	8.75	2295	-5.23	20230615	2035	6.88	20230103	2295	-5.23	20230615	2000	8.75	20221216	0.00	N	442770	100	4 억		191	N	N	0	N	00	N
64	20230918	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-45	5	-2.04	10887925	5015	15.07	2205	2205	2165	2870	1550	2210	2171.07	0.00	0	3110	2243	2226	2198	2181	2153	2235	2190	4	660	100	1540	5	1	4210000	91	-38.66	1.10	12	0.12	-56.00	1974.00	2295	20230615	-5.66	2000	20221216	8.25	2295	-5.66	20230615	2035	6.39	20230103	2295	-5.66	20230615	2000	8.25	20221216	0.00	N	442770	100	4 억		191	N	N	0	N	00	N
65	20230918	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	6615	3	0.01	2205	2205	2205	2870	1550	2210	2205.00	0.00	0	-3	2243	2226	2198	2181	2153	2235	2190	4	660	100	1540	5	1	4210000	93	-39.38	1.12	12	0.00	-56.00	1974.00	2295	20230615	-3.92	2000	20221216	10.25	2295	-3.92	20230615	2035	8.35	20230103	2295	-3.92	20230615	2000	10.25	20221216	0.00	N	442770	100	4 억		191	N	N	0	N	00	N
66	20230915	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	72768735	33277	125.25	2200	2215	2170	2860	1540	2200	2186.76	0.01	0	7642	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4210000	93	-39.46	1.12	12	0.79	-56.00	1974.00	2295	20230615	-3.70	2000	20221216	10.50	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2000	10.50	20221216	0.00	N	442770	100	4 억		294	N	N	0	N	00	N
67	20230915	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	71484225	32694	123.05	2200	2200	2170	2860	1540	2200	2186.46	0.01	0	7662	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4210000	93	-39.29	1.11	12	0.78	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		294	N	N	0	N	00	N
68	20230915	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	58803895	26925	101.34	2200	2200	2170	2860	1540	2200	2183.99	0.01	0	6669	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4210000	93	-39.29	1.11	12	0.64	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		294	N	N	0	N	00	N
69	20230915	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	43741980	20063	75.51	2200	2200	2170	2860	1540	2200	2180.23	0.01	0	4379	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4210000	93	-39.29	1.11	12	0.48	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		294	N	N	0	N	00	N
70	20230915	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	33976385	15606	58.74	2200	2200	2170	2860	1540	2200	2177.14	0.01	0	1070	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4210000	93	-39.29	1.11	12	0.37	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		294	N	N	0	N	00	N
71	20230915	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	26652465	12251	46.11	2200	2200	2170	2860	1540	2200	2175.53	0.01	0	243	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4210000	92	-38.93	1.10	12	0.29	-56.00	1974.00	2295	20230615	-5.01	2000	20221216	9.00	2295	-5.01	20230615	2035	7.13	20230103	2295	-5.01	20230615	2000	9.00	20221216	0.00	N	442770	100	4 억		294	N	N	0	N	00	N
72	20230915	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	15684845	7209	27.13	2200	2200	2175	2860	1540	2200	2175.73	0.01	0	-72	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4210000	92	-38.84	1.10	12	0.17	-56.00	1974.00	2295	20230615	-5.23	2000	20221216	8.75	2295	-5.23	20230615	2035	6.88	20230103	2295	-5.23	20230615	2000	8.75	20221216	0.00	N	442770	100	4 억		294	N	N	0	N	00	N
73	20230915	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.01	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4210000	93	-39.29	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		294	N	N	0	N	00	N
74	20230914	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-40	5	-1.79	58402240	26569	68.75	2200	2200	2185	2910	1570	2240	2198.13	0.01	0	0	2290	2265	2230	2205	2170	2247	2187	4	670	100	1560	5	1	4210000	93	-39.29	1.11	12	0.63	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		294	N	N	0	N	00	N
75	20230914	151021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-55	5	-2.46	56528440	25712	66.53	2200	2200	2185	2910	1570	2240	2198.52	0.01	0	0	2290	2265	2230	2205	2170	2247	2187	4	670	100	1560	5	1	4210000	92	-39.02	1.11	12	0.61	-56.00	1974.00	2295	20230615	-4.79	2000	20221216	9.25	2295	-4.79	20230615	2035	7.37	20230103	2295	-4.79	20230615	2000	9.25	20221216	0.00	N	442770	100	4 억		294	N	N	0	N	00	N
76	20230914	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-50	5	-2.23	49749250	22615	58.52	2200	2200	2190	2910	1570	2240	2199.83	0.01	0	0	2290	2265	2230	2205	2170	2247	2187	4	670	100	1560	5	1	4210000	92	-39.11	1.11	12	0.54	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		294	N	N	0	N	00	N
77	20230914	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-40	5	-1.79	46557600	21163	54.76	2200	2200	2195	2910	1570	2240	2199.95	0.01	0	0	2290	2265	2230	2205	2170	2247	2187	4	670	100	1560	5	1	4210000	93	-39.29	1.11	12	0.50	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		294	N	N	0	N	00	N
78	20230914	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-40	5	-1.79	46557600	21163	54.76	2200	2200	2195	2910	1570	2240	2199.95	0.01	0	0	2290	2265	2230	2205	2170	2247	2187	4	670	100	1560	5	1	4210000	93	-39.29	1.11	12	0.50	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		294	N	N	0	N	00	N
79	20230914	111029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-45	5	-2.01	45457600	20663	53.47	2200	2200	2195	2910	1570	2240	2199.95	0.01	0	0	2290	2265	2230	2205	2170	2247	2187	4	670	100	1560	5	1	4210000	92	-39.20	1.11	12	0.49	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2000	9.75	20221216	0.00	N	442770	100	4 억		294	N	N	0	N	00	N
80	20230914	101023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-40	5	-1.79	35923800	16329	42.25	2200	2200	2200	2910	1570	2240	2200.00	0.01	0	0	2290	2265	2230	2205	2170	2247	2187	4	670	100	1560	5	1	4210000	93	-39.29	1.11	12	0.39	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		294	N	N	0	N	00	N
81	20230914	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-40	5	-1.79	12342000	5610	14.52	2200	2200	2200	2910	1570	2240	2200.00	0.01	0	0	2290	2265	2230	2205	2170	2247	2187	4	670	100	1560	5	1	4210000	93	-39.29	1.11	12	0.13	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		294	N	N	0	N	00	N
82	20230913	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	85513160	38646	297.07	2245	2255	2195	2925	1575	2250	2212.73	0.01	0	-22581	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4210000	94	-40.00	1.13	12	0.92	-56.00	1974.00	2295	20230615	-2.40	2000	20221216	12.00	2295	-2.40	20230615	2035	10.07	20230103	2295	-2.40	20230615	2000	12.00	20221216	0.00	N	442770	100	4 억		452	N	N	0	N	00	N
83	20230913	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-45	5	-2.00	78217605	35373	271.91	2245	2255	2195	2925	1575	2250	2211.22	0.01	0	-21751	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4210000	93	-39.38	1.12	12	0.84	-56.00	1974.00	2295	20230615	-3.92	2000	20221216	10.25	2295	-3.92	20230615	2035	8.35	20230103	2295	-3.92	20230615	2000	10.25	20221216	0.00	N	442770	100	4 억		452	N	N	0	N	00	N
84	20230913	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-30	5	-1.33	65614490	29675	228.11	2245	2255	2195	2925	1575	2250	2211.10	0.01	0	-18113	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4210000	93	-39.64	1.12	12	0.70	-56.00	1974.00	2295	20230615	-3.27	2000	20221216	11.00	2295	-3.27	20230615	2035	9.09	20230103	2295	-3.27	20230615	2000	11.00	20221216	0.00	N	442770	100	4 억		452	N	N	0	N	00	N
85	20230913	131015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-45	5	-2.00	46327225	20946	161.01	2245	2255	2200	2925	1575	2250	2211.75	0.01	0	-12945	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4210000	93	-39.38	1.12	12	0.50	-56.00	1974.00	2295	20230615	-3.92	2000	20221216	10.25	2295	-3.92	20230615	2035	8.35	20230103	2295	-3.92	20230615	2000	10.25	20221216	0.00	N	442770	100	4 억		452	N	N	0	N	00	N
86	20230913	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-40	5	-1.78	34910000	15773	121.25	2245	2255	2200	2925	1575	2250	2213.28	0.01	0	-9783	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4210000	93	-39.46	1.12	12	0.37	-56.00	1974.00	2295	20230615	-3.70	2000	20221216	10.50	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2000	10.50	20221216	0.00	N	442770	100	4 억		452	N	N	0	N	00	N
87	20230913	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-40	5	-1.78	20904205	9431	72.50	2245	2255	2200	2925	1575	2250	2216.54	0.01	0	-5501	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4210000	93	-39.46	1.12	12	0.22	-56.00	1974.00	2295	20230615	-3.70	2000	20221216	10.50	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2000	10.50	20221216	0.00	N	442770	100	4 억		452	N	N	0	N	00	N
88	20230913	101026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	5976000	2682	20.62	2245	2255	2220	2925	1575	2250	2228.19	0.01	0	-1750	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4210000	95	-40.18	1.14	12	0.06	-56.00	1974.00	2295	20230615	-1.96	2000	20221216	12.50	2295	-1.96	20230615	2035	10.57	20230103	2295	-1.96	20230615	2000	12.50	20221216	0.00	N	442770	100	4 억		452	N	N	0	N	00	N
89	20230913	091018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.01	0	0	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4210000	95	-40.18	1.14	12	0.00	-56.00	1974.00	2295	20230615	-1.96	2000	20221216	12.50	2295	-1.96	20230615	2035	10.57	20230103	2295	-1.96	20230615	2000	12.50	20221216	0.00	N	442770	100	4 억		452	N	N	0	N	00	N
90	20230912	161016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	29160820	13009	136.11	2240	2250	2235	2910	1570	2240	2241.59	0.00	0	9064	2266	2252	2231	2217	2196	2260	2225	4	670	100	1560	5	1	4210000	95	-40.18	1.14	12	0.31	-56.00	1974.00	2295	20230615	-1.96	2000	20221216	12.50	2295	-1.96	20230615	2035	10.57	20230103	2295	-1.96	20230615	2000	12.50	20221216	0.00	N	442770	100	4 억		199	N	N	0	N	00	N
91	20230912	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	28539070	12732	133.21	2240	2250	2235	2910	1570	2240	2241.52	0.00	0	8777	2266	2252	2231	2217	2196	2260	2225	4	670	100	1560	5	1	4210000	95	-40.09	1.14	12	0.30	-56.00	1974.00	2295	20230615	-2.18	2000	20221216	12.25	2295	-2.18	20230615	2035	10.32	20230103	2295	-2.18	20230615	2000	12.25	20221216	0.00	N	442770	100	4 억		199	N	N	0	N	00	N
92	20230912	141023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	25154655	11225	117.44	2240	2250	2235	2910	1570	2240	2240.95	0.00	0	7838	2266	2252	2231	2217	2196	2260	2225	4	670	100	1560	5	1	4210000	95	-40.09	1.14	12	0.27	-56.00	1974.00	2295	20230615	-2.18	2000	20221216	12.25	2295	-2.18	20230615	2035	10.32	20230103	2295	-2.18	20230615	2000	12.25	20221216	0.00	N	442770	100	4 억		199	N	N	0	N	00	N
93	20230912	131009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	22578930	10079	105.45	2240	2250	2235	2910	1570	2240	2240.20	0.00	0	6692	2266	2252	2231	2217	2196	2260	2225	4	670	100	1560	5	1	4210000	95	-40.18	1.14	12	0.24	-56.00	1974.00	2295	20230615	-1.96	2000	20221216	12.50	2295	-1.96	20230615	2035	10.57	20230103	2295	-1.96	20230615	2000	12.50	20221216	0.00	N	442770	100	4 억		199	N	N	0	N	00	N
94	20230912	121010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	15112910	6758	70.71	2240	2240	2235	2910	1570	2240	2236.30	0.00	0	5549	2266	2252	2231	2217	2196	2260	2225	4	670	100	1560	5	1	4210000	94	-40.00	1.13	12	0.16	-56.00	1974.00	2295	20230615	-2.40	2000	20221216	12.00	2295	-2.40	20230615	2035	10.07	20230103	2295	-2.40	20230615	2000	12.00	20221216	0.00	N	442770	100	4 억		199	N	N	0	N	00	N
95	20230912	111018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	11079685	4954	51.83	2240	2240	2235	2910	1570	2240	2236.51	0.00	0	3864	2266	2252	2231	2217	2196	2260	2225	4	670	100	1560	5	1	4210000	94	-39.91	1.13	12	0.12	-56.00	1974.00	2295	20230615	-2.61	2000	20221216	11.75	2295	-2.61	20230615	2035	9.83	20230103	2295	-2.61	20230615	2000	11.75	20221216	0.00	N	442770	100	4 억		199	N	N	0	N	00	N
96	20230912	101006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	6837655	3056	31.97	2240	2240	2235	2910	1570	2240	2237.45	0.00	0	2074	2266	2252	2231	2217	2196	2260	2225	4	670	100	1560	5	1	4210000	94	-39.91	1.13	12	0.07	-56.00	1974.00	2295	20230615	-2.61	2000	20221216	11.75	2295	-2.61	20230615	2035	9.83	20230103	2295	-2.61	20230615	2000	11.75	20221216	0.00	N	442770	100	4 억		199	N	N	0	N	00	N
97	20230912	091030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	412160	184	1.93	2240	2240	2240	2910	1570	2240	2240.00	0.00	0	0	2266	2252	2231	2217	2196	2260	2225	4	670	100	1560	5	1	4210000	94	-40.00	1.13	12	0.00	-56.00	1974.00	2295	20230615	-2.40	2000	20221216	12.00	2295	-2.40	20230615	2035	10.07	20230103	2295	-2.40	20230615	2000	12.00	20221216	0.00	N	442770	100	4 억		199	N	N	0	N	00	N
98	20230911	161009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	15	2	0.67	21193380	9558	66.48	2210	2245	2210	2890	1560	2225	2217.34	0.00	0	-368	2241	2232	2221	2212	2201	2237	2217	4	665	100	1550	5	1	4210000	94	-40.00	1.13	12	0.23	-56.00	1974.00	2295	20230615	-2.40	2000	20221216	12.00	2295	-2.40	20230615	2035	10.07	20230103	2295	-2.40	20230615	2000	12.00	20221216	0.00	N	442770	100	4 억		167	N	N	0	N	00	N
99	20230911	151010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	20882290	9419	65.51	2210	2245	2210	2890	1560	2225	2217.04	0.00	0	-346	2241	2232	2221	2212	2201	2237	2217	4	665	100	1550	5	1	4210000	94	-39.73	1.13	12	0.22	-56.00	1974.00	2295	20230615	-3.05	2000	20221216	11.25	2295	-3.05	20230615	2035	9.34	20230103	2295	-3.05	20230615	2000	11.25	20221216	0.00	N	442770	100	4 억		167	N	N	0	N	00	N
100	20230911	141021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	20459020	9229	64.19	2210	2245	2210	2890	1560	2225	2216.82	0.00	0	-157	2241	2232	2221	2212	2201	2237	2217	4	665	100	1550	5	1	4210000	94	-39.82	1.13	12	0.22	-56.00	1974.00	2295	20230615	-2.83	2000	20221216	11.50	2295	-2.83	20230615	2035	9.58	20230103	2295	-2.83	20230615	2000	11.50	20221216	0.00	N	442770	100	4 억		167	N	N	0	N	00	N
101	20230911	130953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	15	2	0.67	19906950	8982	62.47	2210	2240	2210	2890	1560	2225	2216.32	0.00	0	26	2241	2232	2221	2212	2201	2237	2217	4	665	100	1550	5	1	4210000	94	-40.00	1.13	12	0.21	-56.00	1974.00	2295	20230615	-2.40	2000	20221216	12.00	2295	-2.40	20230615	2035	10.07	20230103	2295	-2.40	20230615	2000	12.00	20221216	0.00	N	442770	100	4 억		167	N	N	0	N	00	N
102	20230911	121010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	15	2	0.67	19458950	8782	61.08	2210	2240	2210	2890	1560	2225	2215.78	0.00	0	19	2241	2232	2221	2212	2201	2237	2217	4	665	100	1550	5	1	4210000	94	-40.00	1.13	12	0.21	-56.00	1974.00	2295	20230615	-2.40	2000	20221216	12.00	2295	-2.40	20230615	2035	10.07	20230103	2295	-2.40	20230615	2000	12.00	20221216	0.00	N	442770	100	4 억		167	N	N	0	N	00	N
103	20230911	110952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	9573730	4332	30.13	2210	2220	2210	2890	1560	2225	2210.00	0.00	0	20	2241	2232	2221	2212	2201	2237	2217	4	665	100	1550	5	1	4210000	93	-39.46	1.12	12	0.10	-56.00	1974.00	2295	20230615	-3.70	2000	20221216	10.50	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2000	10.50	20221216	0.00	N	442770	100	4 억		167	N	N	0	N	00	N
104	20230911	100953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	9149400	4140	28.79	2210	2210	2210	2890	1560	2225	2210.00	0.00	0	20	2241	2232	2221	2212	2201	2237	2217	4	665	100	1550	5	1	4210000	93	-39.46	1.12	12	0.10	-56.00	1974.00	2295	20230615	-3.70	2000	20221216	10.50	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2000	10.50	20221216	0.00	N	442770	100	4 억		167	N	N	0	N	00	N
105	20230911	090950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.00	0	0	2241	2232	2221	2212	2201	2237	2217	4	665	100	1550	5	1	4210000	94	-39.73	1.13	12	0.00	-56.00	1974.00	2295	20230615	-3.05	2000	20221216	11.25	2295	-3.05	20230615	2035	9.34	20230103	2295	-3.05	20230615	2000	11.25	20221216	0.00	N	442770	100	4 억		167	N	N	0	N	00	N
106	20230908	161016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	15	2	0.68	31906775	14378	105.33	2210	2230	2210	2870	1550	2210	2219.14	0.00	0	5034	2250	2230	2190	2170	2130	2240	2180	4	660	100	1540	5	1	4210000	94	-39.73	1.13	12	0.34	-56.00	1974.00	2295	20230615	-3.05	2000	20221216	11.25	2295	-3.05	20230615	2035	9.34	20230103	2295	-3.05	20230615	2000	11.25	20221216	0.00	N	442770	100	4 억		133	N	N	0	N	00	N
107	20230908	151018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	20	2	0.90	31101870	14017	102.69	2210	2230	2210	2870	1550	2210	2218.87	0.00	0	4894	2250	2230	2190	2170	2130	2240	2180	4	660	100	1540	5	1	4210000	94	-39.82	1.13	12	0.33	-56.00	1974.00	2295	20230615	-2.83	2000	20221216	11.50	2295	-2.83	20230615	2035	9.58	20230103	2295	-2.83	20230615	2000	11.50	20221216	0.00	N	442770	100	4 억		133	N	N	0	N	00	N
108	20230908	141005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	20	2	0.90	27155190	12247	89.72	2210	2230	2210	2870	1550	2210	2217.29	0.00	0	3985	2250	2230	2190	2170	2130	2240	2180	4	660	100	1540	5	1	4210000	94	-39.82	1.13	12	0.29	-56.00	1974.00	2295	20230615	-2.83	2000	20221216	11.50	2295	-2.83	20230615	2035	9.58	20230103	2295	-2.83	20230615	2000	11.50	20221216	0.00	N	442770	100	4 억		133	N	N	0	N	00	N
109	20230908	131014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	22282240	10057	73.68	2210	2230	2210	2870	1550	2210	2215.60	0.00	0	3147	2250	2230	2190	2170	2130	2240	2180	4	660	100	1540	5	1	4210000	93	-39.64	1.12	12	0.24	-56.00	1974.00	2295	20230615	-3.27	2000	20221216	11.00	2295	-3.27	20230615	2035	9.09	20230103	2295	-3.27	20230615	2000	11.00	20221216	0.00	N	442770	100	4 억		133	N	N	0	N	00	N
110	20230908	121028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	18306220	8266	60.56	2210	2230	2210	2870	1550	2210	2214.64	0.00	0	2294	2250	2230	2190	2170	2130	2240	2180	4	660	100	1540	5	1	4210000	93	-39.64	1.12	12	0.20	-56.00	1974.00	2295	20230615	-3.27	2000	20221216	11.00	2295	-3.27	20230615	2035	9.09	20230103	2295	-3.27	20230615	2000	11.00	20221216	0.00	N	442770	100	4 억		133	N	N	0	N	00	N
111	20230908	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	13912840	6287	46.06	2210	2230	2210	2870	1550	2210	2212.95	0.00	0	1470	2250	2230	2190	2170	2130	2240	2180	4	660	100	1540	5	1	4210000	93	-39.64	1.12	12	0.15	-56.00	1974.00	2295	20230615	-3.27	2000	20221216	11.00	2295	-3.27	20230615	2035	9.09	20230103	2295	-3.27	20230615	2000	11.00	20221216	0.00	N	442770	100	4 억		133	N	N	0	N	00	N
112	20230908	101014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	7366860	3326	24.37	2210	2230	2210	2870	1550	2210	2214.93	0.00	0	529	2250	2230	2190	2170	2130	2240	2180	4	660	100	1540	5	1	4210000	93	-39.46	1.12	12	0.08	-56.00	1974.00	2295	20230615	-3.70	2000	20221216	10.50	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2000	10.50	20221216	0.00	N	442770	100	4 억		133	N	N	0	N	00	N
113	20230908	091021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	6630	3	0.02	2210	2210	2210	2870	1550	2210	2210.00	0.00	0	0	2250	2230	2190	2170	2130	2240	2180	4	660	100	1540	5	1	4210000	93	-39.46	1.12	12	0.00	-56.00	1974.00	2295	20230615	-3.70	2000	20221216	10.50	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2000	10.50	20221216	0.00	N	442770	100	4 억		133	N	N	0	N	00	N
114	20230907	161002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	29832655	13650	824.77	2210	2210	2150	2860	1540	2200	2185.54	0.00	0	-322	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4210000	93	-39.46	1.12	12	0.32	-56.00	1974.00	2295	20230615	-3.70	2000	20221216	10.50	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2000	10.50	20221216	0.00	N	442770	100	4 억		166	N	N	0	N	00	N
115	20230907	151007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	29713785	13596	821.51	2210	2210	2150	2860	1540	2200	2185.48	0.00	0	-283	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4210000	92	-39.02	1.11	12	0.32	-56.00	1974.00	2295	20230615	-4.79	2000	20221216	9.25	2295	-4.79	20230615	2035	7.37	20230103	2295	-4.79	20230615	2000	9.25	20221216	0.00	N	442770	100	4 억		166	N	N	0	N	00	N
116	20230907	141006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	28605235	13091	791.00	2210	2210	2150	2860	1540	2200	2185.11	0.00	0	-9	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4210000	92	-38.93	1.10	12	0.31	-56.00	1974.00	2295	20230615	-5.01	2000	20221216	9.00	2295	-5.01	20230615	2035	7.13	20230103	2295	-5.01	20230615	2000	9.00	20221216	0.00	N	442770	100	4 억		166	N	N	0	N	00	N
117	20230907	131000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	26461225	12108	731.60	2210	2210	2150	2860	1540	2200	2185.43	0.00	0	268	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4210000	92	-39.02	1.11	12	0.29	-56.00	1974.00	2295	20230615	-4.79	2000	20221216	9.25	2295	-4.79	20230615	2035	7.37	20230103	2295	-4.79	20230615	2000	9.25	20221216	0.00	N	442770	100	4 억		166	N	N	0	N	00	N
118	20230907	121017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	25890895	11847	715.83	2210	2210	2150	2860	1540	2200	2185.44	0.00	0	541	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4210000	92	-39.02	1.11	12	0.28	-56.00	1974.00	2295	20230615	-4.79	2000	20221216	9.25	2295	-4.79	20230615	2035	7.37	20230103	2295	-4.79	20230615	2000	9.25	20221216	0.00	N	442770	100	4 억		166	N	N	0	N	00	N
119	20230907	111004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	25295065	11574	699.34	2210	2210	2150	2860	1540	2200	2185.51	0.00	0	800	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4210000	92	-39.11	1.11	12	0.27	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		166	N	N	0	N	00	N
120	20230907	101004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	24451405	11190	676.13	2210	2210	2150	2860	1540	2200	2185.11	0.00	0	1000	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4210000	93	-39.38	1.12	12	0.27	-56.00	1974.00	2295	20230615	-3.92	2000	20221216	10.25	2295	-3.92	20230615	2035	8.35	20230103	2295	-3.92	20230615	2000	10.25	20221216	0.00	N	442770	100	4 억		166	N	N	0	N	00	N
121	20230907	091019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.00	0	0	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	4210000	93	-39.29	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		166	N	N	0	N	00	N
122	20230906	161004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-25	5	-1.12	3640890	1655	18.30	2200	2200	2195	2890	1560	2225	2199.93	0.00	0	-1584	2298	2261	2218	2181	2138	2280	2200	4	665	100	1550	5	1	4210000	93	-39.29	1.11	12	0.04	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		153	N	N	0	N	00	N
123	20230906	151009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-30	5	-1.35	2164690	984	10.88	2200	2200	2195	2890	1560	2225	2199.89	0.00	0	-949	2298	2261	2218	2181	2138	2280	2200	4	665	100	1550	5	1	4210000	92	-39.20	1.11	12	0.02	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2000	9.75	20221216	0.00	N	442770	100	4 억		153	N	N	0	N	00	N
124	20230906	141010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-30	5	-1.35	2164690	984	10.88	2200	2200	2195	2890	1560	2225	2199.89	0.00	0	-949	2298	2261	2218	2181	2138	2280	2200	4	665	100	1550	5	1	4210000	92	-39.20	1.11	12	0.02	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2000	9.75	20221216	0.00	N	442770	100	4 억		153	N	N	0	N	00	N
125	20230906	130956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-25	5	-1.12	2116400	962	10.64	2200	2200	2200	2890	1560	2225	2200.00	0.00	0	-950	2298	2261	2218	2181	2138	2280	2200	4	665	100	1550	5	1	4210000	93	-39.29	1.11	12	0.02	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		153	N	N	0	N	00	N
126	20230906	121010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.00	0	0	2298	2261	2218	2181	2138	2280	2200	4	665	100	1550	5	1	4210000	94	-39.73	1.13	12	0.00	-56.00	1974.00	2295	20230615	-3.05	2000	20221216	11.25	2295	-3.05	20230615	2035	9.34	20230103	2295	-3.05	20230615	2000	11.25	20221216	0.00	N	442770	100	4 억		153	N	N	0	N	00	N
127	20230906	111017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.00	0	0	2298	2261	2218	2181	2138	2280	2200	4	665	100	1550	5	1	4210000	94	-39.73	1.13	12	0.00	-56.00	1974.00	2295	20230615	-3.05	2000	20221216	11.25	2295	-3.05	20230615	2035	9.34	20230103	2295	-3.05	20230615	2000	11.25	20221216	0.00	N	442770	100	4 억		153	N	N	0	N	00	N
128	20230906	100954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.00	0	0	2298	2261	2218	2181	2138	2280	2200	4	665	100	1550	5	1	4210000	94	-39.73	1.13	12	0.00	-56.00	1974.00	2295	20230615	-3.05	2000	20221216	11.25	2295	-3.05	20230615	2035	9.34	20230103	2295	-3.05	20230615	2000	11.25	20221216	0.00	N	442770	100	4 억		153	N	N	0	N	00	N
129	20230906	090954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.00	0	0	2298	2261	2218	2181	2138	2280	2200	4	665	100	1550	5	1	4210000	94	-39.73	1.13	12	0.00	-56.00	1974.00	2295	20230615	-3.05	2000	20221216	11.25	2295	-3.05	20230615	2035	9.34	20230103	2295	-3.05	20230615	2000	11.25	20221216	0.00	N	442770	100	4 억		153	N	N	0	N	00	N
130	20230905	160954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-15	5	-0.67	19842320	9043	724.02	2205	2255	2175	2910	1570	2240	2194.22	0.00	0	-884	2273	2256	2233	2216	2193	2245	2205	4	670	100	1560	5	1	4210000	94	-39.73	1.13	12	0.21	-56.00	1974.00	2295	20230615	-3.05	2000	20221216	11.25	2295	-3.05	20230615	2035	9.34	20230103	2295	-3.05	20230615	2000	11.25	20221216	0.00	N	442770	100	4 억		111	N	N	0	N	00	N
131	20230905	151008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-40	5	-1.79	17362120	7916	633.79	2205	2255	2175	2910	1570	2240	2193.29	0.00	0	-856	2273	2256	2233	2216	2193	2245	2205	4	670	100	1560	5	1	4210000	93	-39.29	1.11	12	0.19	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		111	N	N	0	N	00	N
132	20230905	141006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-40	5	-1.79	16793800	7658	613.13	2205	2255	2175	2910	1570	2240	2192.97	0.00	0	-705	2273	2256	2233	2216	2193	2245	2205	4	670	100	1560	5	1	4210000	93	-39.29	1.11	12	0.18	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		111	N	N	0	N	00	N
133	20230905	130950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-40	5	-1.79	16479200	7515	601.68	2205	2255	2175	2910	1570	2240	2192.84	0.00	0	-562	2273	2256	2233	2216	2193	2245	2205	4	670	100	1560	5	1	4210000	93	-39.29	1.11	12	0.18	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		111	N	N	0	N	00	N
134	20230905	120949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-50	5	-2.23	16147650	7364	589.59	2205	2255	2175	2910	1570	2240	2192.78	0.00	0	-411	2273	2256	2233	2216	2193	2245	2205	4	670	100	1560	5	1	4210000	92	-39.11	1.11	12	0.17	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		111	N	N	0	N	00	N
135	20230905	110955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-55	5	-2.46	15342605	6996	560.13	2205	2255	2175	2910	1570	2240	2193.05	0.00	0	-263	2273	2256	2233	2216	2193	2245	2205	4	670	100	1560	5	1	4210000	92	-39.02	1.11	12	0.17	-56.00	1974.00	2295	20230615	-4.79	2000	20221216	9.25	2295	-4.79	20230615	2035	7.37	20230103	2295	-4.79	20230615	2000	9.25	20221216	0.00	N	442770	100	4 억		111	N	N	0	N	00	N
136	20230905	100943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-35	5	-1.56	4605505	2086	167.01	2205	2255	2205	2910	1570	2240	2207.82	0.00	0	-168	2273	2256	2233	2216	2193	2245	2205	4	670	100	1560	5	1	4210000	93	-39.38	1.12	12	0.05	-56.00	1974.00	2295	20230615	-3.92	2000	20221216	10.25	2295	-3.92	20230615	2035	8.35	20230103	2295	-3.92	20230615	2000	10.25	20221216	0.00	N	442770	100	4 억		111	N	N	0	N	00	N
137	20230905	090944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-30	5	-1.34	50785	23	1.84	2205	2210	2205	2910	1570	2240	2208.04	0.00	0	-23	2273	2256	2233	2216	2193	2245	2205	4	670	100	1560	5	1	4210000	93	-39.46	1.12	12	0.00	-56.00	1974.00	2295	20230615	-3.70	2000	20221216	10.50	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2000	10.50	20221216	0.00	N	442770	100	4 억		111	N	N	0	N	00	N
138	20230904	160937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	2772190	1249	7.85	2250	2250	2210	2915	1575	2245	2219.53	0.00	0	-926	2261	2252	2236	2227	2211	2257	2232	4	670	100	1570	5	1	4210000	94	-40.00	1.13	12	0.03	-56.00	1974.00	2295	20230615	-2.40	2000	20221216	12.00	2295	-2.40	20230615	2035	10.07	20230103	2295	-2.40	20230615	2000	12.00	20221216	0.00	N	442770	100	4 억		110	N	N	0	N	00	N
139	20230904	150924	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-35	5	-1.56	1907185	858	5.39	2250	2250	2210	2915	1575	2245	2222.83	0.00	0	-569	2261	2252	2236	2227	2211	2257	2232	4	670	100	1570	5	1	4210000	93	-39.46	1.12	12	0.02	-56.00	1974.00	2295	20230615	-3.70	2000	20221216	10.50	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2000	10.50	20221216	0.00	N	442770	100	4 억		110	N	N	0	N	00	N
140	20230904	140924	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	643985	288	1.81	2250	2250	2210	2915	1575	2245	2236.06	0.00	0	0	2261	2252	2236	2227	2211	2257	2232	4	670	100	1570	5	1	4210000	95	-40.09	1.14	12	0.01	-56.00	1974.00	2295	20230615	-2.18	2000	20221216	12.25	2295	-2.18	20230615	2035	10.32	20230103	2295	-2.18	20230615	2000	12.25	20221216	0.00	N	442770	100	4 억		110	N	N	0	N	00	N
141	20230904	130936	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	641740	287	1.80	2250	2250	2210	2915	1575	2245	2236.03	0.00	0	0	2261	2252	2236	2227	2211	2257	2232	4	670	100	1570	5	1	4210000	95	-40.09	1.14	12	0.01	-56.00	1974.00	2295	20230615	-2.18	2000	20221216	12.25	2295	-2.18	20230615	2035	10.32	20230103	2295	-2.18	20230615	2000	12.25	20221216	0.00	N	442770	100	4 억		110	N	N	0	N	00	N
142	20230904	120920	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	193150	87	0.55	2250	2250	2210	2915	1575	2245	2220.11	0.00	0	0	2261	2252	2236	2227	2211	2257	2232	4	670	100	1570	5	1	4210000	94	-39.91	1.13	12	0.00	-56.00	1974.00	2295	20230615	-2.61	2000	20221216	11.75	2295	-2.61	20230615	2035	9.83	20230103	2295	-2.61	20230615	2000	11.75	20221216	0.00	N	442770	100	4 억		110	N	N	0	N	00	N
143	20230904	110902	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	139510	63	0.40	2250	2250	2210	2915	1575	2245	2214.44	0.00	0	0	2261	2252	2236	2227	2211	2257	2232	4	670	100	1570	5	1	4210000	94	-39.91	1.13	12	0.00	-56.00	1974.00	2295	20230615	-2.61	2000	20221216	11.75	2295	-2.61	20230615	2035	9.83	20230103	2295	-2.61	20230615	2000	11.75	20221216	0.00	N	442770	100	4 억		110	N	N	0	N	00	N
144	20230904	100908	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	2250	1	0.01	2250	2250	2250	2915	1575	2245	2250.00	0.00	0	0	2261	2252	2236	2227	2211	2257	2232	4	670	100	1570	5	1	4210000	95	-40.18	1.14	12	0.00	-56.00	1974.00	2295	20230615	-1.96	2000	20221216	12.50	2295	-1.96	20230615	2035	10.57	20230103	2295	-1.96	20230615	2000	12.50	20221216	0.00	N	442770	100	4 억		110	N	N	0	N	00	N
145	20230904	090917	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.00	0	0	2261	2252	2236	2227	2211	2257	2232	4	670	100	1570	5	1	4210000	95	-40.09	1.14	12	0.00	-56.00	1974.00	2295	20230615	-2.18	2000	20221216	12.25	2295	-2.18	20230615	2035	10.32	20230103	2295	-2.18	20230615	2000	12.25	20221216	0.00	N	442770	100	4 억		110	N	N	0	N	00	N
146	20230901	160912	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	25	2	1.13	35568650	15915	158.41	2220	2245	2220	2885	1555	2220	2234.91	0.00	0	9935	2250	2235	2215	2200	2180	2242	2207	4	665	100	1550	5	1	4210000	95	-40.09	1.14	12	0.38	-56.00	1974.00	2295	20230615	-2.18	2000	20221216	12.25	2295	-2.18	20230615	2035	10.32	20230103	2295	-2.18	20230615	2000	12.25	20221216	0.00	N	442770	100	4 억		39	N	N	0	N	00	N
147	20230901	150926	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	20	2	0.90	33998150	15215	151.44	2220	2245	2220	2885	1555	2220	2234.52	0.00	0	9735	2250	2235	2215	2200	2180	2242	2207	4	665	100	1550	5	1	4210000	94	-40.00	1.13	12	0.36	-56.00	1974.00	2295	20230615	-2.40	2000	20221216	12.00	2295	-2.40	20230615	2035	10.07	20230103	2295	-2.40	20230615	2000	12.00	20221216	0.00	N	442770	100	4 억		39	N	N	0	N	00	N
148	20230901	140926	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	20	2	0.90	29847420	13362	132.99	2220	2240	2220	2885	1555	2220	2233.75	0.00	0	7918	2250	2235	2215	2200	2180	2242	2207	4	665	100	1550	5	1	4210000	94	-40.00	1.13	12	0.32	-56.00	1974.00	2295	20230615	-2.40	2000	20221216	12.00	2295	-2.40	20230615	2035	10.07	20230103	2295	-2.40	20230615	2000	12.00	20221216	0.00	N	442770	100	4 억		39	N	N	0	N	00	N
149	20230901	130857	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	20	2	0.90	24574460	11008	109.57	2220	2240	2220	2885	1555	2220	2232.42	0.00	0	5564	2250	2235	2215	2200	2180	2242	2207	4	665	100	1550	5	1	4210000	94	-40.00	1.13	12	0.26	-56.00	1974.00	2295	20230615	-2.40	2000	20221216	12.00	2295	-2.40	20230615	2035	10.07	20230103	2295	-2.40	20230615	2000	12.00	20221216	0.00	N	442770	100	4 억		39	N	N	0	N	00	N
150	20230901	120909	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	21554160	9659	96.14	2220	2240	2220	2885	1555	2220	2231.51	0.00	0	4255	2250	2235	2215	2200	2180	2242	2207	4	665	100	1550	5	1	4210000	94	-39.91	1.13	12	0.23	-56.00	1974.00	2295	20230615	-2.61	2000	20221216	11.75	2295	-2.61	20230615	2035	9.83	20230103	2295	-2.61	20230615	2000	11.75	20221216	0.00	N	442770	100	4 억		39	N	N	0	N	00	N
151	20230901	110907	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	14728140	6611	65.80	2220	2240	2220	2885	1555	2220	2227.82	0.00	0	2451	2250	2235	2215	2200	2180	2242	2207	4	665	100	1550	5	1	4210000	94	-39.82	1.13	12	0.16	-56.00	1974.00	2295	20230615	-2.83	2000	20221216	11.50	2295	-2.83	20230615	2035	9.58	20230103	2295	-2.83	20230615	2000	11.50	20221216	0.00	N	442770	100	4 억		39	N	N	0	N	00	N
152	20230901	100904	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	20	2	0.90	10088580	4539	45.18	2220	2240	2220	2885	1555	2220	2222.64	0.00	0	500	2250	2235	2215	2200	2180	2242	2207	4	665	100	1550	5	1	4210000	94	-40.00	1.13	12	0.11	-56.00	1974.00	2295	20230615	-2.40	2000	20221216	12.00	2295	-2.40	20230615	2035	10.07	20230103	2295	-2.40	20230615	2000	12.00	20221216	0.00	N	442770	100	4 억		39	N	N	0	N	00	N
153	20230901	090849	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	666000	300	2.99	2220	2220	2220	2885	1555	2220	2220.00	0.00	0	0	2250	2235	2215	2200	2180	2242	2207	4	665	100	1550	5	1	4210000	93	-39.64	1.12	12	0.01	-56.00	1974.00	2295	20230615	-3.27	2000	20221216	11.00	2295	-3.27	20230615	2035	9.09	20230103	2295	-3.27	20230615	2000	11.00	20221216	0.00	N	442770	100	4 억		39	N	N	0	N	00	N