KissMeData/448740/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	161244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9640	0	3	0.00	149769830	15561	261.62	9630	9640	9620	12530	6750	9640	9624.69	0.44	0	-124	9660	9650	9640	9630	9620	9645	9625	23	2890	500	7320	10	1	4664000	450	-214.22	1.52	12	0.33	-45.00	6358.00	10300	20230302	-6.41	9620	20230927	0.21	10300	-6.41	20230302	9620	0.21	20230927	10300	-6.41	20230302	9620	0.21	20230927	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
3	20230927	151257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9630	-10	5	-0.10	126936970	13190	221.76	9630	9640	9620	12530	6750	9640	9623.73	0.44	0	-124	9660	9650	9640	9630	9620	9645	9625	23	2890	500	7320	10	1	4664000	449	-214.00	1.51	12	0.28	-45.00	6358.00	10300	20230302	-6.50	9620	20230927	0.10	10300	-6.50	20230302	9620	0.10	20230927	10300	-6.50	20230302	9620	0.10	20230927	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
4	20230927	141257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9620	-20	5	-0.21	91287160	9488	159.52	9630	9640	9620	12530	6750	9640	9621.33	0.44	0	-107	9660	9650	9640	9630	9620	9645	9625	23	2890	500	7320	10	1	4664000	449	-213.78	1.51	12	0.20	-45.00	6358.00	10300	20230302	-6.60	9620	20230927	0.00	10300	-6.60	20230302	9620	0.00	20230927	10300	-6.60	20230302	9620	0.00	20230927	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
5	20230927	131241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9620	-20	5	-0.21	88535650	9202	154.71	9630	9640	9620	12530	6750	9640	9621.35	0.44	0	-84	9660	9650	9640	9630	9620	9645	9625	23	2890	500	7320	10	1	4664000	449	-213.78	1.51	12	0.20	-45.00	6358.00	10300	20230302	-6.60	9620	20230927	0.00	10300	-6.60	20230302	9620	0.00	20230927	10300	-6.60	20230302	9620	0.00	20230927	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
6	20230927	121236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9620	-20	5	-0.21	83956380	8726	146.70	9630	9640	9620	12530	6750	9640	9621.40	0.44	0	-62	9660	9650	9640	9630	9620	9645	9625	23	2890	500	7320	10	1	4664000	449	-213.78	1.51	12	0.19	-45.00	6358.00	10300	20230302	-6.60	9620	20230927	0.00	10300	-6.60	20230302	9620	0.00	20230927	10300	-6.60	20230302	9620	0.00	20230927	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
7	20230927	111251	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9620	-20	5	-0.21	78963000	8207	137.98	9630	9640	9620	12530	6750	9640	9621.42	0.44	0	-40	9660	9650	9640	9630	9620	9645	9625	23	2890	500	7320	10	1	4664000	449	-213.78	1.51	12	0.18	-45.00	6358.00	10300	20230302	-6.60	9620	20230927	0.00	10300	-6.60	20230302	9620	0.00	20230927	10300	-6.60	20230302	9620	0.00	20230927	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
8	20230927	101244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9620	-20	5	-0.21	57327430	5958	100.17	9630	9640	9620	12530	6750	9640	9621.93	0.44	0	-18	9660	9650	9640	9630	9620	9645	9625	23	2890	500	7320	10	1	4664000	449	-213.78	1.51	12	0.13	-45.00	6358.00	10300	20230302	-6.60	9620	20230927	0.00	10300	-6.60	20230302	9620	0.00	20230927	10300	-6.60	20230302	9620	0.00	20230927	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
9	20230927	091303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9630	-10	5	-0.10	1598590	166	2.79	9630	9640	9630	12530	6750	9640	9630.06	0.44	0	0	9660	9650	9640	9630	9620	9645	9625	23	2890	500	7320	10	1	4664000	449	-214.00	1.51	12	0.00	-45.00	6358.00	10300	20230302	-6.50	9630	20230927	0.00	10300	-6.50	20230302	9630	0.00	20230927	10300	-6.50	20230302	9630	0.00	20230927	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
10	20230926	161241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9640	-10	5	-0.10	57289410	5948	173.06	9650	9650	9630	12540	6760	9650	9631.71	0.44	0	0	9703	9676	9653	9626	9603	9665	9615	23	2890	500	7330	10	1	4664000	450	-214.22	1.52	12	0.13	-45.00	6358.00	10300	20230302	-6.41	9630	20230926	0.10	10300	-6.41	20230302	9630	0.10	20230926	10300	-6.41	20230302	9630	0.10	20230926	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
11	20230926	151240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9640	-10	5	-0.10	57202680	5939	172.80	9650	9650	9630	12540	6760	9650	9631.70	0.44	0	0	9703	9676	9653	9626	9603	9665	9615	23	2890	500	7330	10	1	4664000	450	-214.22	1.52	12	0.13	-45.00	6358.00	10300	20230302	-6.41	9630	20230926	0.10	10300	-6.41	20230302	9630	0.10	20230926	10300	-6.41	20230302	9630	0.10	20230926	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
12	20230926	141230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9630	-20	5	-0.21	56036870	5818	169.28	9650	9650	9630	12540	6760	9650	9631.64	0.44	0	0	9703	9676	9653	9626	9603	9665	9615	23	2890	500	7330	10	1	4664000	449	-214.00	1.51	12	0.12	-45.00	6358.00	10300	20230302	-6.50	9630	20230926	0.00	10300	-6.50	20230302	9630	0.00	20230926	10300	-6.50	20230302	9630	0.00	20230926	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
13	20230926	131233	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9640	-10	5	-0.10	36170090	3755	109.25	9650	9650	9630	12540	6760	9650	9632.51	0.44	0	0	9703	9676	9653	9626	9603	9665	9615	23	2890	500	7330	10	1	4664000	450	-214.22	1.52	12	0.08	-45.00	6358.00	10300	20230302	-6.41	9630	20230926	0.10	10300	-6.41	20230302	9630	0.10	20230926	10300	-6.41	20230302	9630	0.10	20230926	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
14	20230926	121243	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9630	-20	5	-0.21	35273900	3662	106.55	9650	9650	9630	12540	6760	9650	9632.41	0.44	0	0	9703	9676	9653	9626	9603	9665	9615	23	2890	500	7330	10	1	4664000	449	-214.00	1.51	12	0.08	-45.00	6358.00	10300	20230302	-6.50	9630	20230926	0.00	10300	-6.50	20230302	9630	0.00	20230926	10300	-6.50	20230302	9630	0.00	20230926	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
15	20230926	111233	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9650	0	3	0.00	24950350	2590	75.36	9650	9650	9630	12540	6760	9650	9633.34	0.44	0	0	9703	9676	9653	9626	9603	9665	9615	23	2890	500	7330	10	1	4664000	450	-214.44	1.52	12	0.06	-45.00	6358.00	10300	20230302	-6.31	9630	20230926	0.21	10300	-6.31	20230302	9630	0.21	20230926	10300	-6.31	20230302	9630	0.21	20230926	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
16	20230926	101236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9630	-20	5	-0.21	17414970	1808	52.60	9650	9650	9630	12540	6760	9650	9632.17	0.44	0	0	9703	9676	9653	9626	9603	9665	9615	23	2890	500	7330	10	1	4664000	449	-214.00	1.51	12	0.04	-45.00	6358.00	10300	20230302	-6.50	9630	20230926	0.00	10300	-6.50	20230302	9630	0.00	20230926	10300	-6.50	20230302	9630	0.00	20230926	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
17	20230926	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	0	3	0.00	9650	1	0.03	9650	9650	9650	12540	6760	9650	9650.00	0.44	0	0	9703	9676	9653	9626	9603	9665	9615	23	2890	500	7330	10	1	4664000	450	-214.44	1.52	12	0.00	-45.00	6358.00	10300	20230302	-6.31	9630	20230925	0.21	10300	-6.31	20230302	9630	0.21	20230925	10300	-6.31	20230302	9630	0.21	20230925	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
18	20230925	161242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9650	-10	5	-0.10	33137720	3437	51.46	9670	9680	9630	12550	6770	9660	9641.47	0.44	0	-913	9713	9686	9663	9636	9613	9675	9625	23	2890	500	7340	10	1	4664000	450	-214.44	1.52	12	0.07	-45.00	6358.00	10300	20230302	-6.31	9630	20230925	0.21	10300	-6.31	20230302	9630	0.21	20230925	10300	-6.31	20230302	9630	0.21	20230925	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
19	20230925	151242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9640	-20	5	-0.21	28558740	2962	44.35	9670	9680	9630	12550	6770	9660	9641.71	0.44	0	-886	9713	9686	9663	9636	9613	9675	9625	23	2890	500	7340	10	1	4664000	450	-214.22	1.52	12	0.06	-45.00	6358.00	10300	20230302	-6.41	9630	20230925	0.10	10300	-6.41	20230302	9630	0.10	20230925	10300	-6.41	20230302	9630	0.10	20230925	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
20	20230925	141224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9630	-30	5	-0.31	25041830	2597	38.88	9670	9680	9630	12550	6770	9660	9642.60	0.44	0	-685	9713	9686	9663	9636	9613	9675	9625	23	2890	500	7340	10	1	4664000	449	-214.00	1.51	12	0.06	-45.00	6358.00	10300	20230302	-6.50	9630	20230925	0.00	10300	-6.50	20230302	9630	0.00	20230925	10300	-6.50	20230302	9630	0.00	20230925	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
21	20230925	131229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9640	-20	5	-0.21	15634940	1621	24.27	9670	9680	9640	12550	6770	9660	9645.24	0.44	0	-475	9713	9686	9663	9636	9613	9675	9625	23	2890	500	7340	10	1	4664000	450	-214.22	1.52	12	0.03	-45.00	6358.00	10300	20230302	-6.41	9640	20230925	0.00	10300	-6.41	20230302	9640	0.00	20230925	10300	-6.41	20230302	9640	0.00	20230925	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
22	20230925	121233	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9640	-20	5	-0.21	13080340	1356	20.30	9670	9680	9640	12550	6770	9660	9646.27	0.44	0	-274	9713	9686	9663	9636	9613	9675	9625	23	2890	500	7340	10	1	4664000	450	-214.22	1.52	12	0.03	-45.00	6358.00	10300	20230302	-6.41	9640	20230925	0.00	10300	-6.41	20230302	9640	0.00	20230925	10300	-6.41	20230302	9640	0.00	20230925	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
23	20230925	111228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9640	-20	5	-0.21	10641290	1103	16.51	9670	9680	9640	12550	6770	9660	9647.59	0.44	0	-63	9713	9686	9663	9636	9613	9675	9625	23	2890	500	7340	10	1	4664000	450	-214.22	1.52	12	0.02	-45.00	6358.00	10300	20230302	-6.41	9640	20230925	0.00	10300	-6.41	20230302	9640	0.00	20230925	10300	-6.41	20230302	9640	0.00	20230925	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
24	20230925	101232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	20	2	0.21	2464730	255	3.82	9670	9680	9640	12550	6770	9660	9665.61	0.44	0	0	9713	9686	9663	9636	9613	9675	9625	23	2890	500	7340	10	1	4664000	451	-215.11	1.52	12	0.01	-45.00	6358.00	10300	20230302	-6.02	9640	20230925	0.41	10300	-6.02	20230302	9640	0.41	20230925	10300	-6.02	20230302	9640	0.41	20230925	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
25	20230925	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	10	2	0.10	193370	20	0.30	9670	9670	9660	12550	6770	9660	9668.50	0.44	0	0	9713	9686	9663	9636	9613	9675	9625	23	2890	500	7340	10	1	4664000	451	-214.89	1.52	12	0.00	-45.00	6358.00	10300	20230302	-6.12	9640	20230920	0.31	10300	-6.12	20230302	9640	0.31	20230920	10300	-6.12	20230302	9640	0.31	20230920	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
26	20230922	161308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9660	10	2	0.10	64456050	6679	77.78	9670	9690	9640	12540	6760	9650	9650.55	0.44	0	-1086	9710	9680	9660	9630	9610	9695	9645	23	2890	500	7330	10	1	4664000	451	-214.67	1.52	12	0.14	-45.00	6358.00	10300	20230302	-6.21	9640	20230922	0.21	10300	-6.21	20230302	9640	0.21	20230922	10300	-6.21	20230302	9640	0.21	20230922	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
27	20230922	151308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9640	-10	5	-0.10	63087000	6537	76.13	9670	9690	9640	12540	6760	9650	9650.76	0.44	0	-1069	9710	9680	9660	9630	9610	9695	9645	23	2890	500	7330	10	1	4664000	450	-214.22	1.52	12	0.14	-45.00	6358.00	10300	20230302	-6.41	9640	20230922	0.00	10300	-6.41	20230302	9640	0.00	20230922	10300	-6.41	20230302	9640	0.00	20230922	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
28	20230922	141305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9640	-10	5	-0.10	49417430	5119	59.61	9670	9690	9640	12540	6760	9650	9653.73	0.44	0	-821	9710	9680	9660	9630	9610	9695	9645	23	2890	500	7330	10	1	4664000	450	-214.22	1.52	12	0.11	-45.00	6358.00	10300	20230302	-6.41	9640	20230922	0.00	10300	-6.41	20230302	9640	0.00	20230922	10300	-6.41	20230302	9640	0.00	20230922	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
29	20230922	131143	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9640	-10	5	-0.10	34310060	3552	41.36	9670	9690	9640	12540	6760	9650	9659.36	0.44	0	-589	9710	9680	9660	9630	9610	9695	9645	23	2890	500	7330	10	1	4664000	450	-214.22	1.52	12	0.08	-45.00	6358.00	10300	20230302	-6.41	9640	20230922	0.00	10300	-6.41	20230302	9640	0.00	20230922	10300	-6.41	20230302	9640	0.00	20230922	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
30	20230922	121143	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9640	-10	5	-0.10	20331980	2102	24.48	9670	9690	9640	12540	6760	9650	9672.68	0.44	0	-334	9710	9680	9660	9630	9610	9695	9645	23	2890	500	7330	10	1	4664000	450	-214.22	1.52	12	0.05	-45.00	6358.00	10300	20230302	-6.41	9640	20230922	0.00	10300	-6.41	20230302	9640	0.00	20230922	10300	-6.41	20230302	9640	0.00	20230922	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
31	20230922	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	0	3	0.00	14643570	1512	17.61	9670	9690	9650	12540	6760	9650	9684.90	0.44	0	-97	9710	9680	9660	9630	9610	9695	9645	23	2890	500	7330	10	1	4664000	450	-214.44	1.52	12	0.03	-45.00	6358.00	10300	20230302	-6.31	9640	20230920	0.10	10300	-6.31	20230302	9640	0.10	20230920	10300	-6.31	20230302	9640	0.10	20230920	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
32	20230922	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	10	2	0.10	12915740	1333	15.52	9670	9690	9660	12540	6760	9650	9689.23	0.44	0	0	9710	9680	9660	9630	9610	9695	9645	23	2890	500	7330	10	1	4664000	451	-214.67	1.52	12	0.03	-45.00	6358.00	10300	20230302	-6.21	9640	20230920	0.21	10300	-6.21	20230302	9640	0.21	20230920	10300	-6.21	20230302	9640	0.21	20230920	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
33	20230922	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	40	2	0.41	12770710	1318	15.35	9670	9690	9670	12540	6760	9650	9689.46	0.44	0	0	9710	9680	9660	9630	9610	9695	9645	23	2890	500	7330	10	1	4664000	452	-215.33	1.52	12	0.03	-45.00	6358.00	10300	20230302	-5.92	9640	20230920	0.52	10300	-5.92	20230302	9640	0.52	20230920	10300	-5.92	20230302	9640	0.52	20230920	0.00	N	448740	500	23 억		20502	N	N	0	N	00	N
34	20230921	161131	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9650	-20	5	-0.21	82829600	8587	45.12	9640	9690	9640	12570	6770	9670	9645.93	0.44	0	-1284	9703	9686	9663	9646	9623	9695	9655	23	2900	500	7340	10	1	4664000	450	-214.44	1.52	12	0.18	-45.00	6358.00	10300	20230302	-6.31	9640	20230921	0.10	10300	-6.31	20230302	9640	0.10	20230921	10300	-6.31	20230302	9640	0.10	20230921	0.00	N	448740	500	23 억		20504	N	N	0	N	00	N
35	20230921	151124	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9650	-20	5	-0.21	73613200	7632	40.10	9640	9690	9640	12570	6770	9670	9645.34	0.44	0	-1077	9703	9686	9663	9646	9623	9695	9655	23	2900	500	7340	10	1	4664000	450	-214.44	1.52	12	0.16	-45.00	6358.00	10300	20230302	-6.31	9640	20230921	0.10	10300	-6.31	20230302	9640	0.10	20230921	10300	-6.31	20230302	9640	0.10	20230921	0.00	N	448740	500	23 억		20504	N	N	0	N	00	N
36	20230921	141126	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9640	-30	5	-0.31	40858100	4237	22.26	9640	9670	9640	12570	6770	9670	9643.17	0.44	0	-61	9703	9686	9663	9646	9623	9695	9655	23	2900	500	7340	10	1	4664000	450	-214.22	1.52	12	0.09	-45.00	6358.00	10300	20230302	-6.41	9640	20230921	0.00	10300	-6.41	20230302	9640	0.00	20230921	10300	-6.41	20230302	9640	0.00	20230921	0.00	N	448740	500	23 억		20504	N	N	0	N	00	N
37	20230921	131127	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9650	-20	5	-0.21	20947340	2172	11.41	9640	9670	9640	12570	6770	9670	9644.26	0.44	0	-2	9703	9686	9663	9646	9623	9695	9655	23	2900	500	7340	10	1	4664000	450	-214.44	1.52	12	0.05	-45.00	6358.00	10300	20230302	-6.31	9640	20230921	0.10	10300	-6.31	20230302	9640	0.10	20230921	10300	-6.31	20230302	9640	0.10	20230921	0.00	N	448740	500	23 억		20504	N	N	0	N	00	N
38	20230921	121118	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9640	-30	5	-0.31	12931800	1341	7.05	9640	9670	9640	12570	6770	9670	9643.40	0.44	0	0	9703	9686	9663	9646	9623	9695	9655	23	2900	500	7340	10	1	4664000	450	-214.22	1.52	12	0.03	-45.00	6358.00	10300	20230302	-6.41	9640	20230921	0.00	10300	-6.41	20230302	9640	0.00	20230921	10300	-6.41	20230302	9640	0.00	20230921	0.00	N	448740	500	23 억		20504	N	N	0	N	00	N
39	20230921	111142	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9640	-30	5	-0.31	8641160	896	4.71	9640	9670	9640	12570	6770	9670	9644.15	0.44	0	0	9703	9686	9663	9646	9623	9695	9655	23	2900	500	7340	10	1	4664000	450	-214.22	1.52	12	0.02	-45.00	6358.00	10300	20230302	-6.41	9640	20230921	0.00	10300	-6.41	20230302	9640	0.00	20230921	10300	-6.41	20230302	9640	0.00	20230921	0.00	N	448740	500	23 억		20504	N	N	0	N	00	N
40	20230921	101119	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9660	-10	5	-0.10	3741290	388	2.04	9640	9670	9640	12570	6770	9670	9642.50	0.44	0	0	9703	9686	9663	9646	9623	9695	9655	23	2900	500	7340	10	1	4664000	451	-214.67	1.52	12	0.01	-45.00	6358.00	10300	20230302	-6.21	9640	20230921	0.21	10300	-6.21	20230302	9640	0.21	20230921	10300	-6.21	20230302	9640	0.21	20230921	0.00	N	448740	500	23 억		20504	N	N	0	N	00	N
41	20230921	091119	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9650	-20	5	-0.21	3036760	315	1.66	9640	9670	9640	12570	6770	9670	9640.51	0.44	0	0	9703	9686	9663	9646	9623	9695	9655	23	2900	500	7340	10	1	4664000	450	-214.44	1.52	12	0.01	-45.00	6358.00	10300	20230302	-6.31	9640	20230921	0.10	10300	-6.31	20230302	9640	0.10	20230921	10300	-6.31	20230302	9640	0.10	20230921	0.00	N	448740	500	23 억		20504	N	N	0	N	00	N
42	20230920	161132	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9670	-10	5	-0.10	183710680	19032	216.03	9660	9680	9640	12580	6780	9680	9652.73	0.57	0	-5188	9706	9692	9676	9662	9646	9685	9655	23	2900	500	7350	10	1	4664000	451	-214.89	1.52	12	0.41	-45.00	6358.00	10300	20230302	-6.12	9640	20230920	0.31	10300	-6.12	20230302	9640	0.31	20230920	10300	-6.12	20230302	9640	0.31	20230920	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
43	20230920	151101	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9640	-40	5	-0.41	179368630	18582	210.92	9660	9680	9640	12580	6780	9680	9652.82	0.57	0	-4773	9706	9692	9676	9662	9646	9685	9655	23	2900	500	7350	10	1	4664000	450	-214.22	1.52	12	0.40	-45.00	6358.00	10300	20230302	-6.41	9640	20230920	0.00	10300	-6.41	20230302	9640	0.00	20230920	10300	-6.41	20230302	9640	0.00	20230920	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
44	20230920	141119	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9650	-30	5	-0.31	122856220	12725	144.44	9660	9680	9640	12580	6780	9680	9654.71	0.57	0	-1557	9706	9692	9676	9662	9646	9685	9655	23	2900	500	7350	10	1	4664000	450	-214.44	1.52	12	0.27	-45.00	6358.00	10300	20230302	-6.31	9640	20230920	0.10	10300	-6.31	20230302	9640	0.10	20230920	10300	-6.31	20230302	9640	0.10	20230920	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
45	20230920	131111	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9660	-20	5	-0.21	83836350	8681	98.54	9660	9680	9640	12580	6780	9680	9657.45	0.57	0	2	9706	9692	9676	9662	9646	9685	9655	23	2900	500	7350	10	1	4664000	451	-214.67	1.52	12	0.19	-45.00	6358.00	10300	20230302	-6.21	9640	20230920	0.21	10300	-6.21	20230302	9640	0.21	20230920	10300	-6.21	20230302	9640	0.21	20230920	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
46	20230920	121111	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9650	-30	5	-0.31	82987140	8593	97.54	9660	9680	9640	12580	6780	9680	9657.53	0.57	0	2	9706	9692	9676	9662	9646	9685	9655	23	2900	500	7350	10	1	4664000	450	-214.44	1.52	12	0.18	-45.00	6358.00	10300	20230302	-6.31	9640	20230920	0.10	10300	-6.31	20230302	9640	0.10	20230920	10300	-6.31	20230302	9640	0.10	20230920	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
47	20230920	111120	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9650	-30	5	-0.31	71127190	7364	83.59	9660	9680	9650	12580	6780	9680	9658.77	0.57	0	0	9706	9692	9676	9662	9646	9685	9655	23	2900	500	7350	10	1	4664000	450	-214.44	1.52	12	0.16	-45.00	6358.00	10300	20230302	-6.31	9650	20230920	0.00	10300	-6.31	20230302	9650	0.00	20230920	10300	-6.31	20230302	9650	0.00	20230920	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
48	20230920	101055	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9660	-20	5	-0.21	18700140	1935	21.96	9660	9680	9660	12580	6780	9680	9664.16	0.57	0	0	9706	9692	9676	9662	9646	9685	9655	23	2900	500	7350	10	1	4664000	451	-214.67	1.52	12	0.04	-45.00	6358.00	10300	20230302	-6.21	9660	20230920	0.00	10300	-6.21	20230302	9660	0.00	20230920	10300	-6.21	20230302	9660	0.00	20230920	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
49	20230920	091109	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9660	-20	5	-0.21	9814630	1016	11.53	9660	9680	9660	12580	6780	9680	9660.07	0.57	0	0	9706	9692	9676	9662	9646	9685	9655	23	2900	500	7350	10	1	4664000	451	-214.67	1.52	12	0.02	-45.00	6358.00	10300	20230302	-6.21	9660	20230920	0.00	10300	-6.21	20230302	9660	0.00	20230920	10300	-6.21	20230302	9660	0.00	20230920	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
50	20230919	161107	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	10	2	0.10	85097240	8803	50.42	9690	9690	9660	12570	6770	9670	9666.84	0.57	0	-3612	9696	9682	9676	9662	9656	9680	9660	23	2900	500	7340	10	1	4664000	451	-215.11	1.52	12	0.19	-45.00	6358.00	10300	20230302	-6.02	9660	20230919	0.21	10300	-6.02	20230302	9660	0.21	20230919	10300	-6.02	20230302	9660	0.21	20230919	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
51	20230919	151107	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9660	-10	5	-0.10	83609200	8649	49.53	9690	9690	9660	12570	6770	9670	9666.92	0.57	0	-3507	9696	9682	9676	9662	9656	9680	9660	23	2900	500	7340	10	1	4664000	451	-214.67	1.52	12	0.19	-45.00	6358.00	10300	20230302	-6.21	9660	20230919	0.00	10300	-6.21	20230302	9660	0.00	20230919	10300	-6.21	20230302	9660	0.00	20230919	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
52	20230919	141111	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9670	0	3	0.00	53399870	5524	31.64	9690	9690	9660	12570	6770	9670	9666.88	0.57	0	-2752	9696	9682	9676	9662	9656	9680	9660	23	2900	500	7340	10	1	4664000	451	-214.89	1.52	12	0.12	-45.00	6358.00	10300	20230302	-6.12	9660	20230919	0.10	10300	-6.12	20230302	9660	0.10	20230919	10300	-6.12	20230302	9660	0.10	20230919	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
53	20230919	131048	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9670	0	3	0.00	42705180	4418	25.30	9690	9690	9660	12570	6770	9670	9666.18	0.57	0	-1957	9696	9682	9676	9662	9656	9680	9660	23	2900	500	7340	10	1	4664000	451	-214.89	1.52	12	0.09	-45.00	6358.00	10300	20230302	-6.12	9660	20230919	0.10	10300	-6.12	20230302	9660	0.10	20230919	10300	-6.12	20230302	9660	0.10	20230919	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
54	20230919	121105	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9670	0	3	0.00	23102360	2389	13.68	9690	9690	9660	12570	6770	9670	9670.31	0.57	0	-1172	9696	9682	9676	9662	9656	9680	9660	23	2900	500	7340	10	1	4664000	451	-214.89	1.52	12	0.05	-45.00	6358.00	10300	20230302	-6.12	9660	20230919	0.10	10300	-6.12	20230302	9660	0.10	20230919	10300	-6.12	20230302	9660	0.10	20230919	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
55	20230919	111112	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9670	0	3	0.00	5861010	606	3.47	9690	9690	9670	12570	6770	9670	9671.63	0.57	0	-403	9696	9682	9676	9662	9656	9680	9660	23	2900	500	7340	10	1	4664000	451	-214.89	1.52	12	0.01	-45.00	6358.00	10300	20230302	-6.12	9670	20230919	0.00	10300	-6.12	20230302	9670	0.00	20230919	10300	-6.12	20230302	9670	0.00	20230919	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
56	20230919	101104	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9670	0	3	0.00	1054990	109	0.62	9690	9690	9670	12570	6770	9670	9678.81	0.57	0	0	9696	9682	9676	9662	9656	9680	9660	23	2900	500	7340	10	1	4664000	451	-214.89	1.52	12	0.00	-45.00	6358.00	10300	20230302	-6.12	9670	20230919	0.00	10300	-6.12	20230302	9670	0.00	20230919	10300	-6.12	20230302	9670	0.00	20230919	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
57	20230919	091101	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9670	0	3	0.00	435950	45	0.26	9690	9690	9670	12570	6770	9670	9687.78	0.57	0	0	9696	9682	9676	9662	9656	9680	9660	23	2900	500	7340	10	1	4664000	451	-214.89	1.52	12	0.00	-45.00	6358.00	10300	20230302	-6.12	9670	20230919	0.00	10300	-6.12	20230302	9670	0.00	20230919	10300	-6.12	20230302	9670	0.00	20230919	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
58	20230918	161109	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9670	-20	5	-0.21	168951860	17461	337.87	9690	9690	9670	12590	6790	9690	9675.96	0.57	0	-4728	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	451	-214.89	1.52	12	0.37	-45.00	6358.00	10300	20230302	-6.12	9670	20230918	0.00	10300	-6.12	20230302	9670	0.00	20230918	10300	-6.12	20230302	9670	0.00	20230918	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
59	20230918	151103	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9670	-20	5	-0.21	146962270	15187	293.87	9690	9690	9670	12590	6790	9690	9676.85	0.57	0	-4558	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	451	-214.89	1.52	12	0.33	-45.00	6358.00	10300	20230302	-6.12	9670	20230918	0.00	10300	-6.12	20230302	9670	0.00	20230918	10300	-6.12	20230302	9670	0.00	20230918	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
60	20230918	141128	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-10	5	-0.10	118386700	12232	236.69	9690	9690	9670	12590	6790	9690	9678.44	0.57	0	-3034	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	451	-215.11	1.52	12	0.26	-45.00	6358.00	10300	20230302	-6.02	9670	20230918	0.10	10300	-6.02	20230302	9670	0.10	20230918	10300	-6.02	20230302	9670	0.10	20230918	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
61	20230918	131102	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-10	5	-0.10	102649470	10605	205.21	9690	9690	9670	12590	6790	9690	9679.35	0.57	0	-1446	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	451	-215.11	1.52	12	0.23	-45.00	6358.00	10300	20230302	-6.02	9670	20230918	0.10	10300	-6.02	20230302	9670	0.10	20230918	10300	-6.02	20230302	9670	0.10	20230918	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
62	20230918	121112	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-10	5	-0.10	95187890	9834	190.29	9690	9690	9670	12590	6790	9690	9679.47	0.57	0	-986	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	451	-215.11	1.52	12	0.21	-45.00	6358.00	10300	20230302	-6.02	9670	20230918	0.10	10300	-6.02	20230302	9670	0.10	20230918	10300	-6.02	20230302	9670	0.10	20230918	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
63	20230918	111049	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-10	5	-0.10	43518210	4496	87.00	9690	9690	9670	12590	6790	9690	9679.32	0.57	0	-667	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	451	-215.11	1.52	12	0.10	-45.00	6358.00	10300	20230302	-6.02	9670	20230918	0.10	10300	-6.02	20230302	9670	0.10	20230918	10300	-6.02	20230302	9670	0.10	20230918	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
64	20230918	101044	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-10	5	-0.10	38495740	3977	76.95	9690	9690	9670	12590	6790	9690	9679.59	0.57	0	-348	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	451	-215.11	1.52	12	0.09	-45.00	6358.00	10300	20230302	-6.02	9670	20230918	0.10	10300	-6.02	20230302	9670	0.10	20230918	10300	-6.02	20230302	9670	0.10	20230918	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
65	20230918	091052	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-10	5	-0.10	842220	87	1.68	9690	9690	9680	12590	6790	9690	9680.69	0.57	0	-44	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	451	-215.11	1.52	12	0.00	-45.00	6358.00	10300	20230302	-6.02	9680	20230918	0.00	10300	-6.02	20230302	9680	0.00	20230918	10300	-6.02	20230302	9680	0.00	20230918	0.00	N	448740	500	23 억		26580	N	N	0	N	00	N
66	20230915	161058	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9690	0	3	0.00	49174250	5078	34.71	9690	9700	9680	12590	6790	9690	9683.66	0.57	0	-944	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	452	-215.33	1.52	12	0.11	-45.00	6358.00	10300	20230302	-5.92	9680	20230915	0.10	10300	-5.92	20230302	9680	0.10	20230915	10300	-5.92	20230302	9680	0.10	20230915	0.00	N	448740	500	23 억		26588	N	N	0	N	00	N
67	20230915	151055	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9690	0	3	0.00	47905090	4947	33.81	9690	9700	9680	12590	6790	9690	9683.66	0.57	0	-944	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	452	-215.33	1.52	12	0.11	-45.00	6358.00	10300	20230302	-5.92	9680	20230915	0.10	10300	-5.92	20230302	9680	0.10	20230915	10300	-5.92	20230302	9680	0.10	20230915	0.00	N	448740	500	23 억		26588	N	N	0	N	00	N
68	20230915	141101	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-10	5	-0.10	43390180	4481	30.63	9690	9700	9680	12590	6790	9690	9683.15	0.57	0	-944	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	451	-215.11	1.52	12	0.10	-45.00	6358.00	10300	20230302	-6.02	9680	20230915	0.00	10300	-6.02	20230302	9680	0.00	20230915	10300	-6.02	20230302	9680	0.00	20230915	0.00	N	448740	500	23 억		26588	N	N	0	N	00	N
69	20230915	131048	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-10	5	-0.10	35268410	3642	24.89	9690	9700	9680	12590	6790	9690	9683.80	0.57	0	-771	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	451	-215.11	1.52	12	0.08	-45.00	6358.00	10300	20230302	-6.02	9680	20230915	0.00	10300	-6.02	20230302	9680	0.00	20230915	10300	-6.02	20230302	9680	0.00	20230915	0.00	N	448740	500	23 억		26588	N	N	0	N	00	N
70	20230915	121055	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-10	5	-0.10	18327850	1893	12.94	9690	9690	9680	12590	6790	9690	9681.91	0.57	0	-562	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	451	-215.11	1.52	12	0.04	-45.00	6358.00	10300	20230302	-6.02	9680	20230915	0.00	10300	-6.02	20230302	9680	0.00	20230915	10300	-6.02	20230302	9680	0.00	20230915	0.00	N	448740	500	23 억		26588	N	N	0	N	00	N
71	20230915	111105	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-10	5	-0.10	8296890	857	5.86	9690	9690	9680	12590	6790	9690	9681.32	0.57	0	-365	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	451	-215.11	1.52	12	0.02	-45.00	6358.00	10300	20230302	-6.02	9680	20230915	0.00	10300	-6.02	20230302	9680	0.00	20230915	10300	-6.02	20230302	9680	0.00	20230915	0.00	N	448740	500	23 억		26588	N	N	0	N	00	N
72	20230915	101103	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-10	5	-0.10	5247660	542	3.70	9690	9690	9680	12590	6790	9690	9682.03	0.57	0	-159	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	451	-215.11	1.52	12	0.01	-45.00	6358.00	10300	20230302	-6.02	9680	20230915	0.00	10300	-6.02	20230302	9680	0.00	20230915	10300	-6.02	20230302	9680	0.00	20230915	0.00	N	448740	500	23 억		26588	N	N	0	N	00	N
73	20230915	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	0	0	0.00	0	0	0	12590	6790	9690	0.00	0.57	0	0	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	452	-215.33	1.52	12	0.00	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26588	N	N	0	N	00	N
74	20230914	161101	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9690	0	3	0.00	141521850	14617	128.92	9690	9700	9680	12590	6790	9690	9682.00	0.57	0	-631	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	452	-215.33	1.52	12	0.31	-45.00	6358.00	10300	20230302	-5.92	9680	20230914	0.10	10300	-5.92	20230302	9680	0.10	20230914	10300	-5.92	20230302	9680	0.10	20230914	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
75	20230914	151025	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-10	5	-0.10	141483090	14613	128.89	9690	9700	9680	12590	6790	9690	9682.00	0.57	0	-631	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	451	-215.11	1.52	12	0.31	-45.00	6358.00	10300	20230302	-6.02	9680	20230914	0.00	10300	-6.02	20230302	9680	0.00	20230914	10300	-6.02	20230302	9680	0.00	20230914	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
76	20230914	141056	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9690	0	3	0.00	128247590	13246	116.83	9690	9700	9680	12590	6790	9690	9681.99	0.57	0	-631	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	452	-215.33	1.52	12	0.28	-45.00	6358.00	10300	20230302	-5.92	9680	20230914	0.10	10300	-5.92	20230302	9680	0.10	20230914	10300	-5.92	20230302	9680	0.10	20230914	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
77	20230914	131031	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-10	5	-0.10	123463450	12752	112.47	9690	9700	9680	12590	6790	9690	9681.89	0.57	0	-631	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	451	-215.11	1.52	12	0.27	-45.00	6358.00	10300	20230302	-6.02	9680	20230914	0.00	10300	-6.02	20230302	9680	0.00	20230914	10300	-6.02	20230302	9680	0.00	20230914	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
78	20230914	121040	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-10	5	-0.10	111294060	11495	101.38	9690	9700	9680	12590	6790	9690	9681.95	0.57	0	-1	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	451	-215.11	1.52	12	0.25	-45.00	6358.00	10300	20230302	-6.02	9680	20230914	0.00	10300	-6.02	20230302	9680	0.00	20230914	10300	-6.02	20230302	9680	0.00	20230914	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
79	20230914	111032	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-10	5	-0.10	99822210	10311	90.94	9690	9700	9680	12590	6790	9690	9681.14	0.57	0	-1	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	451	-215.11	1.52	12	0.22	-45.00	6358.00	10300	20230302	-6.02	9680	20230914	0.00	10300	-6.02	20230302	9680	0.00	20230914	10300	-6.02	20230302	9680	0.00	20230914	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
80	20230914	101027	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-10	5	-0.10	85698540	8852	78.07	9690	9700	9680	12590	6790	9690	9681.26	0.57	0	-1	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	451	-215.11	1.52	12	0.19	-45.00	6358.00	10300	20230302	-6.02	9680	20230914	0.00	10300	-6.02	20230302	9680	0.00	20230914	10300	-6.02	20230302	9680	0.00	20230914	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
81	20230914	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	348860	36	0.32	9690	9700	9690	12590	6790	9690	9690.56	0.57	0	-1	9710	9700	9690	9680	9670	9700	9680	23	2900	500	7360	10	1	4664000	452	-215.33	1.52	12	0.00	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
82	20230913	161051	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9690	-10	5	-0.10	109805280	11333	232.00	9690	9700	9680	12610	6790	9700	9688.99	0.57	0	-1672	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.24	-45.00	6358.00	10300	20230302	-5.92	9680	20230913	0.10	10300	-5.92	20230302	9680	0.10	20230913	10300	-5.92	20230302	9680	0.10	20230913	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
83	20230913	151042	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-20	5	-0.21	105534400	10892	222.97	9690	9700	9680	12610	6790	9700	9689.17	0.57	0	-1633	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	451	-215.11	1.52	12	0.23	-45.00	6358.00	10300	20230302	-6.02	9680	20230913	0.00	10300	-6.02	20230302	9680	0.00	20230913	10300	-6.02	20230302	9680	0.00	20230913	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
84	20230913	141051	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9680	-20	5	-0.21	100935830	10417	213.24	9690	9700	9680	12610	6790	9700	9689.53	0.57	0	-1459	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	451	-215.11	1.52	12	0.22	-45.00	6358.00	10300	20230302	-6.02	9680	20230913	0.00	10300	-6.02	20230302	9680	0.00	20230913	10300	-6.02	20230302	9680	0.00	20230913	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
85	20230913	131019	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	83122100	8578	175.60	9690	9700	9690	12610	6790	9700	9690.15	0.57	0	-635	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.18	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
86	20230913	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	70088990	7233	148.07	9690	9700	9690	12610	6790	9700	9690.17	0.57	0	-461	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.16	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
87	20230913	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	58382470	6025	123.34	9690	9700	9690	12610	6790	9700	9690.04	0.57	0	-274	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.13	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
88	20230913	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	34128270	3522	72.10	9690	9700	9690	12610	6790	9700	9690.03	0.57	0	-80	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.08	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
89	20230913	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	16424550	1695	34.70	9690	9690	9690	12610	6790	9700	9690.00	0.57	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.04	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
90	20230912	161020	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	47270720	4876	46.90	9690	9700	9690	12610	6790	9700	9694.57	0.57	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.10	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
91	20230912	151029	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	45767220	4721	45.41	9690	9700	9690	12610	6790	9700	9694.39	0.57	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.10	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
92	20230912	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	20950820	2161	20.78	9690	9700	9690	12610	6790	9700	9694.97	0.57	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.05	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
93	20230912	131012	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	12346100	1273	12.24	9690	9700	9690	12610	6790	9700	9698.43	0.57	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.03	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
94	20230912	121014	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	12074670	1245	11.97	9690	9700	9690	12610	6790	9700	9698.53	0.57	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.03	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
95	20230912	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	11686930	1205	11.59	9690	9700	9690	12610	6790	9700	9698.70	0.57	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.03	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
96	20230912	101009	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	10232490	1055	10.15	9690	9700	9690	12610	6790	9700	9699.04	0.57	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.02	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
97	20230912	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	358530	37	0.36	9690	9690	9690	12610	6790	9700	9690.00	0.57	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.00	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
98	20230911	161013	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	100571990	10378	422.90	9690	9700	9690	12610	6790	9700	9690.88	0.57	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.22	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
99	20230911	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	92705290	9567	389.85	9690	9700	9690	12610	6790	9700	9690.11	0.57	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.21	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
100	20230911	141024	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	88887340	9173	373.80	9690	9700	9690	12610	6790	9700	9690.11	0.57	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.20	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
101	20230911	130956	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	67190770	6934	282.56	9690	9700	9690	12610	6790	9700	9690.04	0.57	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.15	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
102	20230911	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	43324300	4471	182.19	9690	9700	9690	12610	6790	9700	9690.07	0.57	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.10	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
103	20230911	110956	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	42665340	4403	179.42	9690	9700	9690	12610	6790	9700	9690.06	0.57	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.09	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
104	20230911	100956	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	13178630	1360	55.42	9690	9700	9690	12610	6790	9700	9690.17	0.57	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.03	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
105	20230911	090953	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	9719070	1003	40.87	9690	9690	9690	12610	6790	9700	9690.00	0.57	0	0	9706	9702	9696	9692	9686	9705	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.02	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
106	20230908	161020	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	23772920	2453	48.27	9690	9700	9690	12610	6790	9700	9691.37	0.57	0	0	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.05	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
107	20230908	151021	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	23598360	2435	47.91	9690	9700	9690	12610	6790	9700	9691.32	0.57	0	0	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.05	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
108	20230908	141009	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	22007790	2271	44.69	9690	9700	9690	12610	6790	9700	9690.79	0.57	0	0	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.05	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
109	20230908	131019	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	10941420	1129	22.22	9690	9700	9690	12610	6790	9700	9691.25	0.57	0	0	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.02	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
110	20230908	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	10582700	1092	21.49	9690	9700	9690	12610	6790	9700	9691.12	0.57	0	0	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.02	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
111	20230908	111024	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	10398590	1073	21.11	9690	9700	9690	12610	6790	9700	9691.14	0.57	0	0	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.02	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
112	20230908	101017	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	6754890	697	13.72	9690	9700	9690	12610	6790	9700	9691.38	0.57	0	0	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.01	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
113	20230908	091025	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	12610	6790	9700	0.00	0.57	0	0	9720	9710	9700	9690	9680	9710	9690	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.00	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		26589	N	N	0	N	00	N
114	20230907	161005	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	49263960	5082	97.49	9700	9710	9690	12610	6790	9700	9693.81	0.57	0	-2082	9720	9710	9700	9690	9680	9705	9685	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.11	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		26588	N	N	0	N	00	N
115	20230907	151010	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	48430420	4996	95.84	9700	9710	9690	12610	6790	9700	9693.84	0.57	0	-2019	9720	9710	9700	9690	9680	9705	9685	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.11	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26588	N	N	0	N	00	N
116	20230907	141010	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	43119640	4448	85.33	9700	9710	9690	12610	6790	9700	9694.16	0.57	0	-1579	9720	9710	9700	9690	9680	9705	9685	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.10	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26588	N	N	0	N	00	N
117	20230907	131004	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	38846340	4007	76.87	9700	9710	9690	12610	6790	9700	9694.62	0.57	0	-1165	9720	9710	9700	9690	9680	9705	9685	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.09	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26588	N	N	0	N	00	N
118	20230907	121020	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	34602080	3569	68.46	9700	9710	9690	12610	6790	9700	9695.18	0.57	0	-747	9720	9710	9700	9690	9680	9705	9685	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.08	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26588	N	N	0	N	00	N
119	20230907	111007	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	29320070	3024	58.01	9700	9710	9690	12610	6790	9700	9695.79	0.57	0	-312	9720	9710	9700	9690	9680	9705	9685	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.06	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26588	N	N	0	N	00	N
120	20230907	101008	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	18989530	1958	37.56	9700	9710	9690	12610	6790	9700	9698.43	0.57	0	1	9720	9710	9700	9690	9680	9705	9685	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.04	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26588	N	N	0	N	00	N
121	20230907	091023	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	1464630	151	2.90	9700	9700	9690	12610	6790	9700	9699.54	0.57	0	0	9720	9710	9700	9690	9680	9705	9685	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.00	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26588	N	N	0	N	00	N
122	20230906	161007	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	50519050	5213	45.43	9710	9710	9690	12620	6800	9710	9690.97	0.57	0	-2393	9730	9720	9700	9690	9670	9725	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.11	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		26587	N	N	0	N	00	N
123	20230906	151013	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	49520700	5110	44.54	9710	9710	9690	12620	6800	9710	9690.94	0.57	0	-2321	9730	9720	9700	9690	9670	9725	9695	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.11	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		26587	N	N	0	N	00	N
124	20230906	141014	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	32853870	3390	29.55	9710	9710	9690	12620	6800	9710	9691.41	0.57	0	-1866	9730	9720	9700	9690	9670	9725	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.07	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26587	N	N	0	N	00	N
125	20230906	130959	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	26428000	2727	23.77	9710	9710	9690	12620	6800	9710	9691.24	0.57	0	-1435	9730	9720	9700	9690	9670	9725	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.06	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26587	N	N	0	N	00	N
126	20230906	121014	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	21505420	2219	19.34	9710	9710	9690	12620	6800	9710	9691.49	0.57	0	-981	9730	9720	9700	9690	9670	9725	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.05	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26587	N	N	0	N	00	N
127	20230906	111021	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	14353700	1481	12.91	9710	9710	9690	12620	6800	9710	9691.90	0.57	0	-528	9730	9720	9700	9690	9670	9725	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.03	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26587	N	N	0	N	00	N
128	20230906	100958	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	8016190	827	7.21	9710	9710	9690	12620	6800	9710	9693.10	0.57	0	-72	9730	9720	9700	9690	9670	9725	9695	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.02	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		26587	N	N	0	N	00	N
129	20230906	090958	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	77570	8	0.07	9710	9710	9690	12620	6800	9710	9696.25	0.57	0	0	9730	9720	9700	9690	9670	9725	9695	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.00	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26587	N	N	0	N	00	N
130	20230905	160958	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9710	0	3	0.00	111180670	11474	73.60	9710	9710	9680	12620	6800	9710	9689.79	0.57	0	-1322	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	453	-215.78	1.53	12	0.25	-45.00	6358.00	10300	20230302	-5.73	9680	20230905	0.31	10300	-5.73	20230302	9680	0.31	20230905	10300	-5.73	20230302	9680	0.31	20230905	0.00	N	448740	500	23 억		26584	N	N	0	N	00	N
131	20230905	151012	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9690	-20	5	-0.21	110443570	11398	73.11	9710	9710	9680	12620	6800	9710	9689.73	0.57	0	-1289	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.24	-45.00	6358.00	10300	20230302	-5.92	9680	20230905	0.10	10300	-5.92	20230302	9680	0.10	20230905	10300	-5.92	20230302	9680	0.10	20230905	0.00	N	448740	500	23 억		26584	N	N	0	N	00	N
132	20230905	141010	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	88181100	9099	58.36	9710	9710	9690	12620	6800	9710	9691.30	0.57	0	-1074	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.20	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26584	N	N	0	N	00	N
133	20230905	130954	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	85710140	8844	56.73	9710	9710	9690	12620	6800	9710	9691.33	0.57	0	-868	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.19	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26584	N	N	0	N	00	N
134	20230905	120952	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	39633620	4089	26.23	9710	9710	9690	12620	6800	9710	9692.74	0.57	0	-662	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.33	1.52	12	0.09	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		26584	N	N	0	N	00	N
135	20230905	110958	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	35416370	3654	23.44	9710	9710	9690	12620	6800	9710	9692.49	0.57	0	-456	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.08	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		26584	N	N	0	N	00	N
136	20230905	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	32904050	3395	21.78	9710	9710	9690	12620	6800	9710	9691.91	0.57	0	-244	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.07	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		26584	N	N	0	N	00	N
137	20230905	090948	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	873020	90	0.58	9710	9710	9700	12620	6800	9710	9700.22	0.57	0	-33	9723	9716	9703	9696	9683	9720	9700	23	2910	500	7370	10	1	4664000	452	-215.56	1.53	12	0.00	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		26584	N	N	0	N	00	N
138	20230904	160940	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	20	2	0.21	151277180	15590	232.41	9690	9710	9690	12590	6790	9690	9703.48	0.61	0	-3817	9716	9702	9696	9682	9676	9700	9680	23	2900	500	7360	10	1	4664000	453	-215.78	1.53	12	0.33	-45.00	6358.00	10300	20230302	-5.73	9680	20230726	0.31	10300	-5.73	20230302	9680	0.31	20230726	10300	-5.73	20230302	9680	0.31	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
139	20230904	150927	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	10	2	0.10	146087450	15055	224.43	9690	9710	9690	12590	6790	9690	9703.58	0.61	0	-3311	9716	9702	9696	9682	9676	9700	9680	23	2900	500	7360	10	1	4664000	452	-215.56	1.53	12	0.32	-45.00	6358.00	10300	20230302	-5.83	9680	20230726	0.21	10300	-5.83	20230302	9680	0.21	20230726	10300	-5.83	20230302	9680	0.21	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
140	20230904	140927	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	39507030	4077	60.78	9690	9700	9690	12590	6790	9690	9690.22	0.61	0	-453	9716	9702	9696	9682	9676	9700	9680	23	2900	500	7360	10	1	4664000	452	-215.33	1.52	12	0.09	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
141	20230904	130940	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	37839980	3905	58.21	9690	9700	9690	12590	6790	9690	9690.14	0.61	0	-367	9716	9702	9696	9682	9676	9700	9680	23	2900	500	7360	10	1	4664000	452	-215.33	1.52	12	0.08	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
142	20230904	120923	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	36774080	3795	56.57	9690	9700	9690	12590	6790	9690	9690.14	0.61	0	-278	9716	9702	9696	9682	9676	9700	9680	23	2900	500	7360	10	1	4664000	452	-215.33	1.52	12	0.08	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
143	20230904	110905	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	35397900	3653	54.46	9690	9700	9690	12590	6790	9690	9690.09	0.61	0	-192	9716	9702	9696	9682	9676	9700	9680	23	2900	500	7360	10	1	4664000	452	-215.33	1.52	12	0.08	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
144	20230904	100911	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	6153230	635	9.47	9690	9700	9690	12590	6790	9690	9690.13	0.61	0	-102	9716	9702	9696	9682	9676	9700	9680	23	2900	500	7360	10	1	4664000	452	-215.33	1.52	12	0.01	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
145	20230904	090921	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	4651200	480	7.16	9690	9690	9690	12590	6790	9690	9690.00	0.61	0	-17	9716	9702	9696	9682	9676	9700	9680	23	2900	500	7360	10	1	4664000	452	-215.33	1.52	12	0.01	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
146	20230901	160915	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	64931390	6699	35.50	9690	9710	9690	12580	6780	9680	9692.70	0.61	0	-327	9720	9700	9690	9670	9660	9695	9665	23	2900	500	7350	10	1	4664000	452	-215.33	1.52	12	0.14	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
147	20230901	150930	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	61142280	6308	33.43	9690	9710	9690	12580	6780	9680	9692.82	0.61	0	-317	9720	9700	9690	9670	9660	9695	9665	23	2900	500	7350	10	1	4664000	452	-215.33	1.52	12	0.14	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
148	20230901	140929	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	47382110	4888	25.90	9690	9710	9690	12580	6780	9680	9693.56	0.61	0	-248	9720	9700	9690	9670	9660	9695	9665	23	2900	500	7350	10	1	4664000	452	-215.33	1.52	12	0.10	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
149	20230901	130900	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	40350720	4163	22.06	9690	9710	9690	12580	6780	9680	9692.70	0.61	0	-179	9720	9700	9690	9670	9660	9695	9665	23	2900	500	7350	10	1	4664000	452	-215.33	1.52	12	0.09	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
150	20230901	120912	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	38111320	3932	20.84	9690	9710	9690	12580	6780	9680	9692.60	0.61	0	-116	9720	9700	9690	9670	9660	9695	9665	23	2900	500	7350	10	1	4664000	452	-215.33	1.52	12	0.08	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
151	20230901	110910	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	37384570	3857	20.44	9690	9710	9690	12580	6780	9680	9692.65	0.61	0	-52	9720	9700	9690	9670	9660	9695	9665	23	2900	500	7350	10	1	4664000	452	-215.33	1.52	12	0.08	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
152	20230901	100907	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	29826250	3077	16.31	9690	9710	9690	12580	6780	9680	9693.29	0.61	0	0	9720	9700	9690	9670	9660	9695	9665	23	2900	500	7350	10	1	4664000	452	-215.33	1.52	12	0.07	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N
153	20230901	090851	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	155040	16	0.08	9690	9690	9690	12580	6780	9680	9690.00	0.61	0	0	9720	9700	9690	9670	9660	9695	9665	23	2900	500	7350	10	1	4664000	452	-215.33	1.52	12	0.00	-45.00	6358.00	10300	20230302	-5.92	9680	20230726	0.10	10300	-5.92	20230302	9680	0.10	20230726	10300	-5.92	20230302	9680	0.10	20230726	0.00	N	448740	500	23 억		28546	N	N	0	N	00	N