KissMeData/433530/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	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	3735795	1783	33.04	2100	2110	2090	2720	1470	2095	2095.23	0.01	0	-364	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	4105000	87	117.22	1.06	12	0.04	18.00	1991.00	2215	20230605	-4.74	1980	20221109	6.57	2215	-4.74	20230605	1995	5.76	20230103	2215	-4.74	20230605	1980	6.57	20221109	0.00	N	433530	100	4 억		279	N	N	0	N	00	N
3	20230927	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	3678835	1756	32.54	2100	2110	2090	2720	1470	2095	2095.01	0.01	0	-364	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	4105000	86	116.94	1.06	12	0.04	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		279	N	N	0	N	00	N
4	20230927	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3466760	1655	30.67	2100	2110	2090	2720	1470	2095	2094.72	0.01	0	-309	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	4105000	86	116.39	1.05	12	0.04	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		279	N	N	0	N	00	N
5	20230927	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	611240	292	5.41	2100	2110	2090	2720	1470	2095	2093.29	0.01	0	-236	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	4105000	86	116.39	1.05	12	0.01	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		279	N	N	0	N	00	N
6	20230927	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	374470	179	3.32	2100	2105	2090	2720	1470	2095	2092.01	0.01	0	-171	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	4105000	86	116.39	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		279	N	N	0	N	00	N
7	20230927	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	213360	102	1.89	2100	2105	2090	2720	1470	2095	2091.76	0.01	0	-101	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	4105000	86	116.11	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		279	N	N	0	N	00	N
8	20230927	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	79530	38	0.70	2100	2105	2090	2720	1470	2095	2092.89	0.01	0	-38	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	4105000	86	116.11	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		279	N	N	0	N	00	N
9	20230927	091252	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	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	4105000	86	116.39	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		279	N	N	0	N	00	N
10	20230926	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	11224440	5396	6661.73	2080	2095	2080	2720	1470	2095	2080.14	0.01	0	-99	2115	2105	2090	2080	2065	2097	2072	4	625	100	1460	5	1	4105000	86	116.39	1.05	12	0.13	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		378	N	N	0	N	00	N
11	20230926	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	11009565	5293	6534.57	2080	2090	2080	2720	1470	2095	2080.02	0.01	0	-98	2115	2105	2090	2080	2065	2097	2072	4	625	100	1460	5	1	4105000	86	116.11	1.05	12	0.13	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		378	N	N	0	N	00	N
12	20230926	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	10994935	5286	6525.93	2080	2090	2080	2720	1470	2095	2080.01	0.01	0	-98	2115	2105	2090	2080	2065	2097	2072	4	625	100	1460	5	1	4105000	86	116.11	1.05	12	0.13	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		378	N	N	0	N	00	N
13	20230926	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	10994935	5286	6525.93	2080	2090	2080	2720	1470	2095	2080.01	0.01	0	-98	2115	2105	2090	2080	2065	2097	2072	4	625	100	1460	5	1	4105000	86	116.11	1.05	12	0.13	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		378	N	N	0	N	00	N
14	20230926	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	10992845	5285	6524.69	2080	2085	2080	2720	1470	2095	2080.01	0.01	0	-98	2115	2105	2090	2080	2065	2097	2072	4	625	100	1460	5	1	4105000	86	115.83	1.05	12	0.13	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		378	N	N	0	N	00	N
15	20230926	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	10441600	5020	6197.53	2080	2080	2080	2720	1470	2095	2080.00	0.01	0	-16	2115	2105	2090	2080	2065	2097	2072	4	625	100	1460	5	1	4105000	85	115.56	1.04	12	0.12	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		378	N	N	0	N	00	N
16	20230926	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	249600	120	148.15	2080	2080	2080	2720	1470	2095	2080.00	0.01	0	0	2115	2105	2090	2080	2065	2097	2072	4	625	100	1460	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		378	N	N	0	N	00	N
17	20230926	091226	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	2115	2105	2090	2080	2065	2097	2072	4	625	100	1460	5	1	4105000	86	116.39	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		378	N	N	0	N	00	N
18	20230925	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	168780	81	1.82	2100	2100	2075	2735	1475	2105	2083.70	0.01	0	-35	2131	2117	2091	2077	2051	2125	2085	4	630	100	1470	5	1	4105000	86	116.39	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		378	N	N	0	N	00	N
19	20230925	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	116540	56	1.26	2100	2100	2075	2735	1475	2105	2081.07	0.01	0	-32	2131	2117	2091	2077	2051	2125	2085	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		378	N	N	0	N	00	N
20	20230925	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	64530	31	0.70	2100	2100	2075	2735	1475	2105	2081.61	0.01	0	-26	2131	2117	2091	2077	2051	2125	2085	4	630	100	1470	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		378	N	N	0	N	00	N
21	20230925	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	47890	23	0.52	2100	2100	2075	2735	1475	2105	2082.17	0.01	0	-18	2131	2117	2091	2077	2051	2125	2085	4	630	100	1470	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		378	N	N	0	N	00	N
22	20230925	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	33330	16	0.36	2100	2100	2075	2735	1475	2105	2083.12	0.01	0	-11	2131	2117	2091	2077	2051	2125	2085	4	630	100	1470	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		378	N	N	0	N	00	N
23	20230925	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	12515	6	0.13	2100	2100	2075	2735	1475	2105	2085.83	0.01	0	-2	2131	2117	2091	2077	2051	2125	2085	4	630	100	1470	5	1	4105000	86	116.39	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		378	N	N	0	N	00	N
24	20230925	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	6270	3	0.07	2100	2100	2075	2735	1475	2105	2090.00	0.01	0	0	2131	2117	2091	2077	2051	2125	2085	4	630	100	1470	5	1	4105000	86	116.39	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		378	N	N	0	N	00	N
25	20230925	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	0	2131	2117	2091	2077	2051	2125	2085	4	630	100	1470	5	1	4105000	86	116.94	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		378	N	N	0	N	00	N
26	20230922	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	9241440	4457	203.61	2065	2105	2065	2720	1470	2095	2073.47	0.01	0	-575	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	4105000	86	116.94	1.06	12	0.11	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		451	N	N	0	N	00	N
27	20230922	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	9021955	4352	198.81	2065	2095	2065	2720	1470	2095	2073.06	0.01	0	-561	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	4105000	86	116.11	1.05	12	0.11	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		451	N	N	0	N	00	N
28	20230922	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	4017235	1940	88.62	2065	2095	2065	2720	1470	2095	2070.74	0.01	0	-405	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	4105000	85	115.56	1.04	12	0.05	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		451	N	N	0	N	00	N
29	20230922	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	2250580	1087	49.66	2065	2095	2065	2720	1470	2095	2070.45	0.01	0	-273	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	4105000	85	115.00	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		451	N	N	0	N	00	N
30	20230922	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	664960	321	14.66	2065	2095	2065	2720	1470	2095	2071.53	0.01	0	-156	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	4105000	85	115.28	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		451	N	N	0	N	00	N
31	20230922	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	143055	69	3.15	2065	2095	2065	2720	1470	2095	2073.26	0.01	0	-49	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		451	N	N	0	N	00	N
32	20230922	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	43695	21	0.96	2065	2095	2065	2720	1470	2095	2080.71	0.01	0	-1	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	4105000	86	116.39	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		451	N	N	0	N	00	N
33	20230922	091125	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	2138	2116	2093	2071	2048	2127	2082	4	625	100	1460	5	1	4105000	86	116.39	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		451	N	N	0	N	00	N
34	20230921	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4545540	2189	51.96	2070	2115	2070	2720	1470	2095	2076.54	0.01	0	-749	2148	2121	2093	2066	2038	2135	2080	4	625	100	1460	5	1	4105000	86	116.39	1.05	12	0.05	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		407	N	N	0	N	00	N
35	20230921	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	4205120	2025	48.07	2070	2115	2070	2720	1470	2095	2076.60	0.01	0	-597	2148	2121	2093	2066	2038	2135	2080	4	625	100	1460	5	1	4105000	85	115.28	1.04	12	0.05	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		407	N	N	0	N	00	N
36	20230921	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	2879625	1388	32.95	2070	2115	2070	2720	1470	2095	2074.66	0.01	0	21	2148	2121	2093	2066	2038	2135	2080	4	625	100	1460	5	1	4105000	86	116.67	1.05	12	0.03	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		407	N	N	0	N	00	N
37	20230921	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	2499790	1205	28.60	2070	2115	2070	2720	1470	2095	2074.51	0.01	0	12	2148	2121	2093	2066	2038	2135	2080	4	625	100	1460	5	1	4105000	85	115.28	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		407	N	N	0	N	00	N
38	20230921	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	2499790	1205	28.60	2070	2115	2070	2720	1470	2095	2074.51	0.01	0	12	2148	2121	2093	2066	2038	2135	2080	4	625	100	1460	5	1	4105000	85	115.28	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		407	N	N	0	N	00	N
39	20230921	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	2070000	1000	23.74	2070	2070	2070	2720	1470	2095	2070.00	0.01	0	0	2148	2121	2093	2066	2038	2135	2080	4	625	100	1460	5	1	4105000	85	115.00	1.04	12	0.02	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		407	N	N	0	N	00	N
40	20230921	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	2070000	1000	23.74	2070	2070	2070	2720	1470	2095	2070.00	0.01	0	0	2148	2121	2093	2066	2038	2135	2080	4	625	100	1460	5	1	4105000	85	115.00	1.04	12	0.02	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		407	N	N	0	N	00	N
41	20230921	091110	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	2148	2121	2093	2066	2038	2135	2080	4	625	100	1460	5	1	4105000	86	116.39	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		407	N	N	0	N	00	N
42	20230920	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	8759235	4213	192.29	2075	2120	2065	2735	1475	2105	2079.10	0.01	0	-492	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	4105000	86	116.39	1.05	12	0.10	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		410	N	N	0	N	00	N
43	20230920	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	7106280	3424	156.28	2075	2120	2065	2735	1475	2105	2075.43	0.01	0	-492	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	4105000	86	116.39	1.05	12	0.08	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		410	N	N	0	N	00	N
44	20230920	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-30	5	-1.43	6949155	3349	152.85	2075	2120	2065	2735	1475	2105	2074.99	0.01	0	-492	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	4105000	85	115.28	1.04	12	0.08	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		410	N	N	0	N	00	N
45	20230920	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	1435820	692	31.58	2075	2120	2065	2735	1475	2105	2074.88	0.01	0	-492	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	4105000	86	116.39	1.05	12	0.02	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		410	N	N	0	N	00	N
46	20230920	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	1435820	692	31.58	2075	2120	2065	2735	1475	2105	2074.88	0.01	0	-492	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	4105000	86	116.39	1.05	12	0.02	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		410	N	N	0	N	00	N
47	20230920	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	1435820	692	31.58	2075	2120	2065	2735	1475	2105	2074.88	0.01	0	-492	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	4105000	86	116.39	1.05	12	0.02	18.00	1991.00	2215	20230605	-5.42	1980	20221109	5.81	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1980	5.81	20221109	0.00	N	433530	100	4 억		410	N	N	0	N	00	N
48	20230920	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	689490	332	15.15	2075	2120	2065	2735	1475	2105	2076.78	0.01	0	-306	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	4105000	85	115.56	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		410	N	N	0	N	00	N
49	20230920	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-30	5	-1.43	53950	26	1.19	2075	2075	2075	2735	1475	2105	2075.00	0.01	0	0	2125	2115	2095	2085	2065	2120	2090	4	630	100	1470	5	1	4105000	85	115.28	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		410	N	N	0	N	00	N
50	20230919	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	4586665	2191	28.05	2080	2105	2075	2715	1465	2090	2093.41	0.01	0	859	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4105000	86	116.94	1.06	12	0.05	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
51	20230919	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	4586665	2191	28.05	2080	2105	2075	2715	1465	2090	2093.41	0.01	0	859	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4105000	86	116.94	1.06	12	0.05	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
52	20230919	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	4492355	2146	27.47	2080	2105	2075	2715	1465	2090	2093.36	0.01	0	902	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4105000	86	116.67	1.05	12	0.05	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
53	20230919	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	4378950	2092	26.78	2080	2100	2075	2715	1465	2090	2093.19	0.01	0	955	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4105000	86	116.67	1.05	12	0.05	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
54	20230919	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	4255050	2033	26.03	2080	2100	2075	2715	1465	2090	2092.99	0.01	0	1004	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4105000	86	116.67	1.05	12	0.05	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
55	20230919	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	4112250	1965	25.16	2080	2100	2075	2715	1465	2090	2092.75	0.01	0	1053	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4105000	86	116.67	1.05	12	0.05	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
56	20230919	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2451150	1174	15.03	2080	2100	2075	2715	1465	2090	2087.86	0.01	0	1090	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4105000	86	116.67	1.05	12	0.03	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
57	20230919	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.01	0	0	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4105000	86	116.11	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		320	N	N	0	N	00	N
58	20230918	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	16312460	7811	536.10	2090	2090	2080	2730	1470	2100	2088.40	0.01	0	-68	2126	2112	2106	2092	2086	2110	2090	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.19	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		388	N	N	0	N	00	N
59	20230918	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	15975970	7650	525.05	2090	2090	2080	2730	1470	2100	2088.36	0.01	0	-67	2126	2112	2106	2092	2086	2110	2090	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.19	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		388	N	N	0	N	00	N
60	20230918	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	14412650	6902	473.71	2090	2090	2080	2730	1470	2100	2088.18	0.01	0	-57	2126	2112	2106	2092	2086	2110	2090	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.17	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		388	N	N	0	N	00	N
61	20230918	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	14285760	6841	469.53	2090	2090	2080	2730	1470	2100	2088.26	0.01	0	-56	2126	2112	2106	2092	2086	2110	2090	4	630	100	1470	5	1	4105000	85	115.56	1.04	12	0.17	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		388	N	N	0	N	00	N
62	20230918	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	12717490	6090	417.98	2090	2090	2080	2730	1470	2100	2088.26	0.01	0	-44	2126	2112	2106	2092	2086	2110	2090	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.15	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		388	N	N	0	N	00	N
63	20230918	111040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	11789840	5646	387.51	2090	2090	2080	2730	1470	2100	2088.18	0.01	0	-23	2126	2112	2106	2092	2086	2110	2090	4	630	100	1470	5	1	4105000	85	115.56	1.04	12	0.14	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		388	N	N	0	N	00	N
64	20230918	101034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	9666160	4625	317.43	2090	2090	2080	2730	1470	2100	2089.98	0.01	0	2	2126	2112	2106	2092	2086	2110	2090	4	630	100	1470	5	1	4105000	85	115.56	1.04	12	0.11	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		388	N	N	0	N	00	N
65	20230918	091042	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	2126	2112	2106	2092	2086	2110	2090	4	630	100	1470	5	1	4105000	86	116.67	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		388	N	N	0	N	00	N
66	20230915	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	3064790	1457	58.99	2105	2120	2100	2755	1485	2120	2103.49	0.01	0	-1	2143	2131	2108	2096	2073	2137	2102	4	635	100	1480	5	1	4105000	86	116.67	1.05	12	0.04	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		389	N	N	0	N	00	N
67	20230915	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1437740	683	27.65	2105	2120	2100	2755	1485	2120	2105.04	0.01	0	-1	2143	2131	2108	2096	2073	2137	2102	4	635	100	1480	5	1	4105000	87	117.78	1.06	12	0.02	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		389	N	N	0	N	00	N
68	20230915	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	1395715	663	26.84	2105	2110	2100	2755	1485	2120	2105.15	0.01	0	0	2143	2131	2108	2096	2073	2137	2102	4	635	100	1480	5	1	4105000	86	116.67	1.05	12	0.02	18.00	1991.00	2215	20230605	-5.19	1980	20221109	6.06	2215	-5.19	20230605	1995	5.26	20230103	2215	-5.19	20230605	1980	6.06	20221109	0.00	N	433530	100	4 억		389	N	N	0	N	00	N
69	20230915	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1387285	659	26.68	2105	2110	2105	2755	1485	2120	2105.14	0.01	0	0	2143	2131	2108	2096	2073	2137	2102	4	635	100	1480	5	1	4105000	87	117.22	1.06	12	0.02	18.00	1991.00	2215	20230605	-4.74	1980	20221109	6.57	2215	-4.74	20230605	1995	5.76	20230103	2215	-4.74	20230605	1980	6.57	20221109	0.00	N	433530	100	4 억		389	N	N	0	N	00	N
70	20230915	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1387285	659	26.68	2105	2110	2105	2755	1485	2120	2105.14	0.01	0	0	2143	2131	2108	2096	2073	2137	2102	4	635	100	1480	5	1	4105000	87	117.22	1.06	12	0.02	18.00	1991.00	2215	20230605	-4.74	1980	20221109	6.57	2215	-4.74	20230605	1995	5.76	20230103	2215	-4.74	20230605	1980	6.57	20221109	0.00	N	433530	100	4 억		389	N	N	0	N	00	N
71	20230915	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1387285	659	26.68	2105	2110	2105	2755	1485	2120	2105.14	0.01	0	0	2143	2131	2108	2096	2073	2137	2102	4	635	100	1480	5	1	4105000	87	117.22	1.06	12	0.02	18.00	1991.00	2215	20230605	-4.74	1980	20221109	6.57	2215	-4.74	20230605	1995	5.76	20230103	2215	-4.74	20230605	1980	6.57	20221109	0.00	N	433530	100	4 억		389	N	N	0	N	00	N
72	20230915	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	1349305	641	25.95	2105	2105	2105	2755	1485	2120	2105.00	0.01	0	0	2143	2131	2108	2096	2073	2137	2102	4	635	100	1480	5	1	4105000	86	116.94	1.06	12	0.02	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		389	N	N	0	N	00	N
73	20230915	091041	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	2143	2131	2108	2096	2073	2137	2102	4	635	100	1480	5	1	4105000	87	117.78	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		389	N	N	0	N	00	N
74	20230914	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	5196195	2470	54.57	2085	2120	2085	2745	1485	2115	2103.72	0.01	0	-371	2148	2131	2103	2086	2058	2140	2095	4	630	100	1480	5	1	4105000	87	117.78	1.06	12	0.06	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		550	N	N	0	N	00	N
75	20230914	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	2729710	1301	28.75	2085	2110	2085	2745	1485	2115	2098.16	0.01	0	-343	2148	2131	2103	2086	2058	2140	2095	4	630	100	1480	5	1	4105000	86	116.11	1.05	12	0.03	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		550	N	N	0	N	00	N
76	20230914	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	1944305	927	20.48	2085	2110	2085	2745	1485	2115	2097.42	0.01	0	-86	2148	2131	2103	2086	2058	2140	2095	4	630	100	1480	5	1	4105000	87	117.22	1.06	12	0.02	18.00	1991.00	2215	20230605	-4.74	1980	20221109	6.57	2215	-4.74	20230605	1995	5.76	20230103	2215	-4.74	20230605	1980	6.57	20221109	0.00	N	433530	100	4 억		550	N	N	0	N	00	N
77	20230914	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	1944305	927	20.48	2085	2110	2085	2745	1485	2115	2097.42	0.01	0	-86	2148	2131	2103	2086	2058	2140	2095	4	630	100	1480	5	1	4105000	87	117.22	1.06	12	0.02	18.00	1991.00	2215	20230605	-4.74	1980	20221109	6.57	2215	-4.74	20230605	1995	5.76	20230103	2215	-4.74	20230605	1980	6.57	20221109	0.00	N	433530	100	4 억		550	N	N	0	N	00	N
78	20230914	121031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-30	5	-1.42	888730	426	9.41	2085	2105	2085	2745	1485	2115	2086.22	0.01	0	-1	2148	2131	2103	2086	2058	2140	2095	4	630	100	1480	5	1	4105000	86	115.83	1.05	12	0.01	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		550	N	N	0	N	00	N
79	20230914	111023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-30	5	-1.42	227265	109	2.41	2085	2085	2085	2745	1485	2115	2085.00	0.01	0	0	2148	2131	2103	2086	2058	2140	2095	4	630	100	1480	5	1	4105000	86	115.83	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		550	N	N	0	N	00	N
80	20230914	101018	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	2148	2131	2103	2086	2058	2140	2095	4	630	100	1480	5	1	4105000	87	117.50	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		550	N	N	0	N	00	N
81	20230914	091036	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	2148	2131	2103	2086	2058	2140	2095	4	630	100	1480	5	1	4105000	87	117.50	1.06	12	0.00	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		550	N	N	0	N	00	N
82	20230913	161041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	40	2	1.93	9489565	4526	14.23	2075	2120	2075	2695	1455	2075	2096.68	0.01	0	-833	2111	2092	2081	2062	2051	2087	2057	4	620	100	1450	5	1	4105000	87	117.50	1.06	12	0.11	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		445	N	N	0	N	00	N
83	20230913	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	9162545	4369	13.74	2075	2120	2075	2695	1455	2075	2097.17	0.01	0	-842	2111	2092	2081	2062	2051	2087	2057	4	620	100	1450	5	1	4105000	85	115.28	1.04	12	0.11	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		445	N	N	0	N	00	N
84	20230913	141041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	8865820	4226	13.29	2075	2120	2075	2695	1455	2075	2097.92	0.01	0	-723	2111	2092	2081	2062	2051	2087	2057	4	620	100	1450	5	1	4105000	85	115.28	1.04	12	0.10	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		445	N	N	0	N	00	N
85	20230913	131010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	8116445	3865	12.15	2075	2120	2075	2695	1455	2075	2099.99	0.01	0	-378	2111	2092	2081	2062	2051	2087	2057	4	620	100	1450	5	1	4105000	85	115.28	1.04	12	0.09	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		445	N	N	0	N	00	N
86	20230913	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	7671230	3652	11.48	2075	2120	2075	2695	1455	2075	2100.56	0.01	0	-264	2111	2092	2081	2062	2051	2087	2057	4	620	100	1450	5	1	4105000	85	115.28	1.04	12	0.09	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		445	N	N	0	N	00	N
87	20230913	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1062440	511	1.61	2075	2090	2075	2695	1455	2075	2079.14	0.01	0	-181	2111	2092	2081	2062	2051	2087	2057	4	620	100	1450	5	1	4105000	85	115.28	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		445	N	N	0	N	00	N
88	20230913	101020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	347640	167	0.53	2075	2090	2075	2695	1455	2075	2081.68	0.01	0	-63	2111	2092	2081	2062	2051	2087	2057	4	620	100	1450	5	1	4105000	86	116.11	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		445	N	N	0	N	00	N
89	20230913	091013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2111	2092	2081	2062	2051	2087	2057	4	620	100	1450	5	1	4105000	85	115.28	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		445	N	N	0	N	00	N
90	20230912	161010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	66015430	31805	536.61	2080	2100	2070	2710	1460	2085	2075.63	0.02	0	800	2155	2120	2100	2065	2045	2110	2055	4	625	100	1450	5	1	4105000	85	115.28	1.04	12	0.77	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		645	N	N	0	N	00	N
91	20230912	151021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	60131155	28976	488.88	2080	2095	2070	2710	1460	2085	2075.21	0.02	0	3270	2155	2120	2100	2065	2045	2110	2055	4	625	100	1450	5	1	4105000	86	115.83	1.05	12	0.71	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		645	N	N	0	N	00	N
92	20230912	141017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	59726585	28782	485.61	2080	2095	2070	2710	1460	2085	2075.14	0.02	0	3380	2155	2120	2100	2065	2045	2110	2055	4	625	100	1450	5	1	4105000	86	116.11	1.05	12	0.70	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		645	N	N	0	N	00	N
93	20230912	131004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	59724495	28781	485.59	2080	2095	2070	2710	1460	2085	2075.14	0.02	0	3380	2155	2120	2100	2065	2045	2110	2055	4	625	100	1450	5	1	4105000	85	115.28	1.04	12	0.70	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		645	N	N	0	N	00	N
94	20230912	121005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	59722420	28780	485.57	2080	2095	2070	2710	1460	2085	2075.14	0.02	0	3380	2155	2120	2100	2065	2045	2110	2055	4	625	100	1450	5	1	4105000	86	116.11	1.05	12	0.70	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		645	N	N	0	N	00	N
95	20230912	111013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	59722420	28780	485.57	2080	2095	2070	2710	1460	2085	2075.14	0.02	0	3380	2155	2120	2100	2065	2045	2110	2055	4	625	100	1450	5	1	4105000	86	116.11	1.05	12	0.70	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		645	N	N	0	N	00	N
96	20230912	101001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	52470125	25314	427.10	2080	2085	2070	2710	1460	2085	2072.77	0.02	0	4246	2155	2120	2100	2065	2045	2110	2055	4	625	100	1450	5	1	4105000	85	115.56	1.04	12	0.62	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		645	N	N	0	N	00	N
97	20230912	091025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.02	0	0	2155	2120	2100	2065	2045	2110	2055	4	625	100	1450	5	1	4105000	86	115.83	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		645	N	N	0	N	00	N
98	20230911	161004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	12357925	5927	18.32	2090	2135	2080	2695	1455	2075	2085.02	0.01	0	1162	2118	2096	2083	2061	2048	2107	2072	4	620	100	1450	5	1	4105000	86	115.83	1.05	12	0.14	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		483	N	N	0	N	00	N
99	20230911	151005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	10857975	5206	16.09	2090	2135	2080	2695	1455	2075	2085.67	0.01	0	1116	2118	2096	2083	2061	2048	2107	2072	4	620	100	1450	5	1	4105000	86	115.83	1.05	12	0.13	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		483	N	N	0	N	00	N
100	20230911	141016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	10830870	5193	16.05	2090	2135	2080	2695	1455	2075	2085.67	0.01	0	1116	2118	2096	2083	2061	2048	2107	2072	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.13	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		483	N	N	0	N	00	N
101	20230911	130948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	5955395	2852	8.82	2090	2135	2080	2695	1455	2075	2088.15	0.01	0	116	2118	2096	2083	2061	2048	2107	2072	4	620	100	1450	5	1	4105000	86	115.83	1.05	12	0.07	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		483	N	N	0	N	00	N
102	20230911	121005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	5623875	2693	8.32	2090	2135	2080	2695	1455	2075	2088.33	0.01	0	116	2118	2096	2083	2061	2048	2107	2072	4	620	100	1450	5	1	4105000	86	115.83	1.05	12	0.07	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		483	N	N	0	N	00	N
103	20230911	110947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	5203790	2492	7.70	2090	2135	2080	2695	1455	2075	2088.20	0.01	0	116	2118	2096	2083	2061	2048	2107	2072	4	620	100	1450	5	1	4105000	86	115.83	1.05	12	0.06	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		483	N	N	0	N	00	N
104	20230911	100948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	4858270	2326	7.19	2090	2135	2085	2695	1455	2075	2088.68	0.01	0	109	2118	2096	2083	2061	2048	2107	2072	4	620	100	1450	5	1	4105000	86	115.83	1.05	12	0.06	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		483	N	N	0	N	00	N
105	20230911	090945	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2118	2096	2083	2061	2048	2107	2072	4	620	100	1450	5	1	4105000	85	115.28	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		483	N	N	0	N	00	N
106	20230908	161011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	67301050	32353	276.78	2070	2105	2070	2700	1460	2080	2080.21	0.01	0	-28995	2133	2106	2093	2066	2053	2100	2060	4	620	100	1450	5	1	4105000	85	115.28	1.04	12	0.79	18.00	1991.00	2215	20230605	-6.32	1980	20221109	4.80	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1980	4.80	20221109	0.00	N	433530	100	4 억		348	N	N	0	N	00	N
107	20230908	151012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	48995825	23553	201.50	2070	2105	2070	2700	1460	2080	2080.24	0.01	0	-20775	2133	2106	2093	2066	2053	2100	2060	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.57	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		348	N	N	0	N	00	N
108	20230908	141000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6016975	2890	24.72	2070	2105	2070	2700	1460	2080	2082.00	0.01	0	-1089	2133	2106	2093	2066	2053	2100	2060	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.07	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		348	N	N	0	N	00	N
109	20230908	131009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	25	2	1.20	752495	359	3.07	2070	2105	2070	2700	1460	2080	2096.09	0.01	0	0	2133	2106	2093	2066	2053	2100	2060	4	620	100	1450	5	1	4105000	86	116.94	1.06	12	0.01	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		348	N	N	0	N	00	N
110	20230908	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	750390	358	3.06	2070	2105	2070	2700	1460	2080	2096.06	0.01	0	0	2133	2106	2093	2066	2053	2100	2060	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		348	N	N	0	N	00	N
111	20230908	111015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	750390	358	3.06	2070	2105	2070	2700	1460	2080	2096.06	0.01	0	0	2133	2106	2093	2066	2053	2100	2060	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		348	N	N	0	N	00	N
112	20230908	101009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	82800	40	0.34	2070	2070	2070	2700	1460	2080	2070.00	0.01	0	0	2133	2106	2093	2066	2053	2100	2060	4	620	100	1450	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		348	N	N	0	N	00	N
113	20230908	091016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	62100	30	0.26	2070	2070	2070	2700	1460	2080	2070.00	0.01	0	0	2133	2106	2093	2066	2053	2100	2060	4	620	100	1450	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		348	N	N	0	N	00	N
114	20230907	160956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	24383490	11689	34.23	2120	2120	2080	2735	1475	2105	2086.02	0.01	0	85	2121	2112	2096	2087	2071	2117	2092	4	630	100	1470	5	1	4105000	85	115.56	1.04	12	0.28	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		263	N	N	0	N	00	N
115	20230907	151001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	20451230	9802	28.70	2120	2120	2085	2735	1475	2105	2086.43	0.01	0	85	2121	2112	2096	2087	2071	2117	2092	4	630	100	1470	5	1	4105000	86	115.83	1.05	12	0.24	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		263	N	N	0	N	00	N
116	20230907	141001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	7211875	3453	10.11	2120	2120	2085	2735	1475	2105	2088.58	0.01	0	84	2121	2112	2096	2087	2071	2117	2092	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.08	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		263	N	N	0	N	00	N
117	20230907	130955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	7211875	3453	10.11	2120	2120	2085	2735	1475	2105	2088.58	0.01	0	84	2121	2112	2096	2087	2071	2117	2092	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.08	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		263	N	N	0	N	00	N
118	20230907	121011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	2967085	1422	4.16	2120	2120	2085	2735	1475	2105	2086.56	0.01	0	84	2121	2112	2096	2087	2071	2117	2092	4	630	100	1470	5	1	4105000	86	116.11	1.05	12	0.03	18.00	1991.00	2215	20230605	-5.64	1980	20221109	5.56	2215	-5.64	20230605	1995	4.76	20230103	2215	-5.64	20230605	1980	5.56	20221109	0.00	N	433530	100	4 억		263	N	N	0	N	00	N
119	20230907	110959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2833250	1358	3.98	2120	2120	2085	2735	1475	2105	2086.34	0.01	0	70	2121	2112	2096	2087	2071	2117	2092	4	630	100	1470	5	1	4105000	86	116.94	1.06	12	0.03	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		263	N	N	0	N	00	N
120	20230907	100959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	2682380	1286	3.77	2120	2120	2085	2735	1475	2105	2085.83	0.01	0	2	2121	2112	2096	2087	2071	2117	2092	4	630	100	1470	5	1	4105000	86	115.83	1.05	12	0.03	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		263	N	N	0	N	00	N
121	20230907	091014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	96715	46	0.13	2120	2120	2085	2735	1475	2105	2102.50	0.01	0	0	2121	2112	2096	2087	2071	2117	2092	4	630	100	1470	5	1	4105000	86	115.83	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		263	N	N	0	N	00	N
122	20230906	160959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	25	2	1.20	71056930	34151	1540.42	2080	2105	2080	2700	1460	2080	2080.67	0.01	0	-13	2096	2087	2071	2062	2046	2092	2067	4	620	100	1450	5	1	4105000	86	116.94	1.06	12	0.83	18.00	1991.00	2215	20230605	-4.97	1980	20221109	6.31	2215	-4.97	20230605	1995	5.51	20230103	2215	-4.97	20230605	1980	6.31	20221109	0.00	N	433530	100	4 억		276	N	N	0	N	00	N
123	20230906	151004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	69213570	33267	1500.54	2080	2085	2080	2700	1460	2080	2080.55	0.01	0	-13	2096	2087	2071	2062	2046	2092	2067	4	620	100	1450	5	1	4105000	86	115.83	1.05	12	0.81	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		276	N	N	0	N	00	N
124	20230906	141005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	60388170	29027	1309.29	2080	2085	2080	2700	1460	2080	2080.41	0.01	0	-13	2096	2087	2071	2062	2046	2092	2067	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.71	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		276	N	N	0	N	00	N
125	20230906	130951	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	10204000	4900	221.02	2080	2085	2080	2700	1460	2080	2082.45	0.01	0	-13	2096	2087	2071	2062	2046	2092	2067	4	620	100	1450	5	1	4105000	86	115.83	1.05	12	0.12	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		276	N	N	0	N	00	N
126	20230906	121005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	10204000	4900	221.02	2080	2085	2080	2700	1460	2080	2082.45	0.01	0	-13	2096	2087	2071	2062	2046	2092	2067	4	620	100	1450	5	1	4105000	86	115.83	1.05	12	0.12	18.00	1991.00	2215	20230605	-5.87	1980	20221109	5.30	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1980	5.30	20221109	0.00	N	433530	100	4 억		276	N	N	0	N	00	N
127	20230906	111012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5160480	2481	111.91	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	-13	2096	2087	2071	2062	2046	2092	2067	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.06	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		276	N	N	0	N	00	N
128	20230906	100949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	45760	22	0.99	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2096	2087	2071	2062	2046	2092	2067	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		276	N	N	0	N	00	N
129	20230906	090949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2096	2087	2071	2062	2046	2092	2067	4	620	100	1450	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		276	N	N	0	N	00	N
130	20230905	160949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	4583220	2217	37.34	2055	2080	2055	2680	1450	2065	2067.31	0.01	0	21	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4105000	85	115.56	1.04	12	0.05	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		255	N	N	0	N	00	N
131	20230905	151004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	4523020	2188	36.85	2055	2080	2055	2680	1450	2065	2067.19	0.01	0	21	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4105000	85	115.56	1.04	12	0.05	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		255	N	N	0	N	00	N
132	20230905	141001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	3468950	1680	28.29	2055	2070	2055	2680	1450	2065	2064.85	0.01	0	21	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4105000	85	115.00	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		255	N	N	0	N	00	N
133	20230905	130944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	3408920	1651	27.80	2055	2070	2055	2680	1450	2065	2064.76	0.01	0	21	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4105000	85	115.00	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		255	N	N	0	N	00	N
134	20230905	120943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	3367520	1631	27.47	2055	2070	2055	2680	1450	2065	2064.70	0.01	0	21	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4105000	85	115.00	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		255	N	N	0	N	00	N
135	20230905	110950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	2910050	1410	23.75	2055	2070	2055	2680	1450	2065	2063.87	0.01	0	0	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4105000	85	115.00	1.04	12	0.03	18.00	1991.00	2215	20230605	-6.55	1980	20221109	4.55	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1980	4.55	20221109	0.00	N	433530	100	4 억		255	N	N	0	N	00	N
136	20230905	100938	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	741050	360	6.06	2055	2060	2055	2680	1450	2065	2058.47	0.01	0	0	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4105000	85	114.44	1.03	12	0.01	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		255	N	N	0	N	00	N
137	20230905	090940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		255	N	N	0	N	00	N
138	20230904	160932	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	12256920	5938	174.44	2055	2070	2055	2680	1450	2065	2064.15	0.01	0	-4015	2095	2080	2065	2050	2035	2087	2057	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.14	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		253	N	N	0	N	00	N
139	20230904	150919	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	11302890	5476	160.87	2055	2070	2055	2680	1450	2065	2064.08	0.01	0	-3584	2095	2080	2065	2050	2035	2087	2057	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.13	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		253	N	N	0	N	00	N
140	20230904	140919	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	4884865	2368	69.57	2055	2070	2055	2680	1450	2065	2062.87	0.01	0	-677	2095	2080	2065	2050	2035	2087	2057	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.06	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		253	N	N	0	N	00	N
141	20230904	130932	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	3726400	1807	53.08	2055	2070	2055	2680	1450	2065	2062.20	0.01	0	-116	2095	2080	2065	2050	2035	2087	2057	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		253	N	N	0	N	00	N
142	20230904	120916	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	3660300	1775	52.14	2055	2070	2055	2680	1450	2065	2062.14	0.01	0	-88	2095	2080	2065	2050	2035	2087	2057	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		253	N	N	0	N	00	N
143	20230904	110857	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	3391840	1645	48.33	2055	2065	2055	2680	1450	2065	2061.91	0.01	0	-60	2095	2080	2065	2050	2035	2087	2057	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		253	N	N	0	N	00	N
144	20230904	100903	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	3117195	1512	44.42	2055	2065	2055	2680	1450	2065	2061.64	0.01	0	-31	2095	2080	2065	2050	2035	2087	2057	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		253	N	N	0	N	00	N
145	20230904	090913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	12345	6	0.18	2055	2060	2055	2680	1450	2065	2057.50	0.01	0	-6	2095	2080	2065	2050	2035	2087	2057	4	615	100	1440	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		253	N	N	0	N	00	N
146	20230901	160908	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	7046755	3404	237.21	2055	2080	2050	2680	1450	2065	2070.14	0.01	0	-626	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.08	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
147	20230901	150922	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6699830	3236	225.51	2055	2080	2050	2680	1450	2065	2070.40	0.01	0	-608	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.08	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
148	20230901	140921	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6394190	3088	215.19	2055	2080	2050	2680	1450	2065	2070.66	0.01	0	-481	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.08	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
149	20230901	130853	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	6127805	2959	206.20	2055	2080	2050	2680	1450	2065	2070.90	0.01	0	-352	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4105000	85	115.56	1.04	12	0.07	18.00	1991.00	2215	20230605	-6.09	1980	20221109	5.05	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1980	5.05	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
150	20230901	120904	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	516140	251	17.49	2055	2065	2050	2680	1450	2065	2056.33	0.01	0	-230	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4105000	85	114.44	1.03	12	0.01	18.00	1991.00	2215	20230605	-7.00	1980	20221109	4.04	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1980	4.04	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
151	20230901	110903	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	254520	124	8.64	2055	2065	2050	2680	1450	2065	2052.58	0.01	0	-103	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4105000	84	113.89	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.45	1980	20221109	3.54	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1980	3.54	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
152	20230901	100859	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N
153	20230901	090845	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1980	20221109	4.29	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1980	4.29	20221109	0.00	N	433530	100	4 억		257	N	N	0	N	00	N