KissMeData/307930/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	161108	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5260	80	2	1.54	141713260	27219	55.20	5120	5270	5120	6730	3630	5180	5206.40	0.67	0	8750	5266	5222	5136	5092	5006	5245	5115	98	1550	500	3210	10	1	15610000	821	12.67	1.06	12	0.17	415.00	4955.00	12750	20230719	-58.75	4305	20221013	22.18	12750	-58.75	20230719	5000	5.20	20230103	12750	-58.75	20230719	4305	22.18	20221013	3.58	N	307930	500	97 억		105281	N	N	0	N	00	N
3	20230927	151119	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5260	80	2	1.54	134314390	25812	52.35	5120	5270	5120	6730	3630	5180	5203.57	0.67	0	8737	5266	5222	5136	5092	5006	5245	5115	98	1550	500	3210	10	1	15610000	821	12.67	1.06	12	0.17	415.00	4955.00	12750	20230719	-58.75	4305	20221013	22.18	12750	-58.75	20230719	5000	5.20	20230103	12750	-58.75	20230719	4305	22.18	20221013	3.58	N	307930	500	97 억		105281	N	N	0	N	00	N
4	20230927	141119	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5230	50	2	0.97	99703180	19198	38.94	5120	5240	5120	6730	3630	5180	5193.42	0.67	0	4979	5266	5222	5136	5092	5006	5245	5115	98	1550	500	3210	10	1	15610000	816	12.60	1.06	12	0.12	415.00	4955.00	12750	20230719	-58.98	4305	20221013	21.49	12750	-58.98	20230719	5000	4.60	20230103	12750	-58.98	20230719	4305	21.49	20221013	3.58	N	307930	500	97 억		105281	N	N	0	N	00	N
5	20230927	131104	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5200	20	2	0.39	85501050	16473	33.41	5120	5240	5120	6730	3630	5180	5190.38	0.67	0	2853	5266	5222	5136	5092	5006	5245	5115	98	1550	500	3210	10	1	15610000	812	12.53	1.05	12	0.11	415.00	4955.00	12750	20230719	-59.22	4305	20221013	20.79	12750	-59.22	20230719	5000	4.00	20230103	12750	-59.22	20230719	4305	20.79	20221013	3.58	N	307930	500	97 억		105281	N	N	0	N	00	N
6	20230927	121102	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5210	30	2	0.58	71475810	13755	27.90	5120	5240	5120	6730	3630	5180	5196.36	0.67	0	2194	5266	5222	5136	5092	5006	5245	5115	98	1550	500	3210	10	1	15610000	813	12.55	1.05	12	0.09	415.00	4955.00	12750	20230719	-59.14	4305	20221013	21.02	12750	-59.14	20230719	5000	4.20	20230103	12750	-59.14	20230719	4305	21.02	20221013	3.58	N	307930	500	97 억		105281	N	N	0	N	00	N
7	20230927	111114	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5230	50	2	0.97	52284060	10050	20.38	5120	5240	5120	6730	3630	5180	5202.41	0.67	0	2132	5266	5222	5136	5092	5006	5245	5115	98	1550	500	3210	10	1	15610000	816	12.60	1.06	12	0.06	415.00	4955.00	12750	20230719	-58.98	4305	20221013	21.49	12750	-58.98	20230719	5000	4.60	20230103	12750	-58.98	20230719	4305	21.49	20221013	3.58	N	307930	500	97 억		105281	N	N	0	N	00	N
8	20230927	101106	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5200	20	2	0.39	36038130	6930	14.06	5120	5240	5120	6730	3630	5180	5200.33	0.67	0	630	5266	5222	5136	5092	5006	5245	5115	98	1550	500	3210	10	1	15610000	812	12.53	1.05	12	0.04	415.00	4955.00	12750	20230719	-59.22	4305	20221013	20.79	12750	-59.22	20230719	5000	4.00	20230103	12750	-59.22	20230719	4305	20.79	20221013	3.58	N	307930	500	97 억		105281	N	N	0	N	00	N
9	20230927	091126	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5240	60	2	1.16	21809660	4192	8.50	5120	5240	5120	6730	3630	5180	5202.72	0.67	0	-129	5266	5222	5136	5092	5006	5245	5115	98	1550	500	3210	10	1	15610000	818	12.63	1.06	12	0.03	415.00	4955.00	12750	20230719	-58.90	4305	20221013	21.72	12750	-58.90	20230719	5000	4.80	20230103	12750	-58.90	20230719	4305	21.72	20221013	3.58	N	307930	500	97 억		105281	N	N	0	N	00	N
10	20230926	161104	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5180	70	2	1.37	244925450	47905	81.84	5130	5180	5050	6640	3580	5110	5112.59	0.64	0	5164	5390	5250	5150	5010	4910	5230	4990	98	1530	500	3160	10	1	15610000	809	12.48	1.05	12	0.31	415.00	4955.00	12750	20230719	-59.37	4305	20221013	20.33	12750	-59.37	20230719	5000	3.60	20230103	12750	-59.37	20230719	4305	20.33	20221013	3.61	N	307930	500	97 억		100122	N	N	0	N	00	N
11	20230926	151103	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5150	40	2	0.78	224966020	44030	75.22	5130	5170	5050	6640	3580	5110	5109.38	0.64	0	5357	5390	5250	5150	5010	4910	5230	4990	98	1530	500	3160	10	1	15610000	804	12.41	1.04	12	0.28	415.00	4955.00	12750	20230719	-59.61	4305	20221013	19.63	12750	-59.61	20230719	5000	3.00	20230103	12750	-59.61	20230719	4305	19.63	20221013	3.61	N	307930	500	97 억		100122	N	N	0	N	00	N
12	20230926	141055	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5100	-10	5	-0.20	207315290	40596	69.35	5130	5170	5050	6640	3580	5110	5106.79	0.64	0	4891	5390	5250	5150	5010	4910	5230	4990	98	1530	500	3160	10	1	15610000	796	12.29	1.03	12	0.26	415.00	4955.00	12750	20230719	-60.00	4305	20221013	18.47	12750	-60.00	20230719	5000	2.00	20230103	12750	-60.00	20230719	4305	18.47	20221013	3.61	N	307930	500	97 억		100122	N	N	0	N	00	N
13	20230926	131100	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5170	60	2	1.17	176787590	34651	59.19	5130	5170	5050	6640	3580	5110	5101.95	0.64	0	7006	5390	5250	5150	5010	4910	5230	4990	98	1530	500	3160	10	1	15610000	807	12.46	1.04	12	0.22	415.00	4955.00	12750	20230719	-59.45	4305	20221013	20.09	12750	-59.45	20230719	5000	3.40	20230103	12750	-59.45	20230719	4305	20.09	20221013	3.61	N	307930	500	97 억		100122	N	N	0	N	00	N
14	20230926	121107	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5150	40	2	0.78	153679920	30174	51.55	5130	5170	5050	6640	3580	5110	5093.12	0.64	0	7764	5390	5250	5150	5010	4910	5230	4990	98	1530	500	3160	10	1	15610000	804	12.41	1.04	12	0.19	415.00	4955.00	12750	20230719	-59.61	4305	20221013	19.63	12750	-59.61	20230719	5000	3.00	20230103	12750	-59.61	20230719	4305	19.63	20221013	3.61	N	307930	500	97 억		100122	N	N	0	N	00	N
15	20230926	111100	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5140	30	2	0.59	140150750	27528	47.03	5130	5170	5050	6640	3580	5110	5091.21	0.64	0	8063	5390	5250	5150	5010	4910	5230	4990	98	1530	500	3160	10	1	15610000	802	12.39	1.04	12	0.18	415.00	4955.00	12750	20230719	-59.69	4305	20221013	19.40	12750	-59.69	20230719	5000	2.80	20230103	12750	-59.69	20230719	4305	19.40	20221013	3.61	N	307930	500	97 억		100122	N	N	0	N	00	N
16	20230926	101101	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5110	0	3	0.00	118255090	23236	39.69	5130	5170	5050	6640	3580	5110	5089.30	0.64	0	7585	5390	5250	5150	5010	4910	5230	4990	98	1530	500	3160	10	1	15610000	798	12.31	1.03	12	0.15	415.00	4955.00	12750	20230719	-59.92	4305	20221013	18.70	12750	-59.92	20230719	5000	2.20	20230103	12750	-59.92	20230719	4305	18.70	20221013	3.61	N	307930	500	97 억		100122	N	N	0	N	00	N
17	20230926	091103	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5170	60	2	1.17	4385710	853	1.46	5130	5170	5130	6640	3580	5110	5141.51	0.64	0	382	5390	5250	5150	5010	4910	5230	4990	98	1530	500	3160	10	1	15610000	807	12.46	1.04	12	0.01	415.00	4955.00	12750	20230719	-59.45	4305	20221013	20.09	12750	-59.45	20230719	5000	3.40	20230103	12750	-59.45	20230719	4305	20.09	20221013	3.61	N	307930	500	97 억		100122	N	N	0	N	00	N
18	20230925	161105	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5110	-150	5	-2.85	295537790	57282	58.91	5110	5290	5050	6830	3690	5260	5159.35	0.62	0	2639	5513	5386	5293	5166	5073	5450	5230	98	1570	500	3260	10	1	15610000	798	12.31	1.03	12	0.37	415.00	4955.00	12750	20230719	-59.92	4305	20221013	18.70	12750	-59.92	20230719	5000	2.20	20230103	12750	-59.92	20230719	4305	18.70	20221013	3.64	N	307930	500	97 억		97481	N	N	0	N	00	N
19	20230925	151107	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5160	-100	5	-1.90	252370440	48845	50.23	5110	5290	5050	6830	3690	5260	5166.76	0.62	0	779	5513	5386	5293	5166	5073	5450	5230	98	1570	500	3260	10	1	15610000	805	12.43	1.04	12	0.31	415.00	4955.00	12750	20230719	-59.53	4305	20221013	19.86	12750	-59.53	20230719	5000	3.20	20230103	12750	-59.53	20230719	4305	19.86	20221013	3.64	N	307930	500	97 억		97481	N	N	0	N	00	N
20	20230925	141047	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5180	-80	5	-1.52	213025110	41212	42.38	5110	5290	5050	6830	3690	5260	5169.01	0.62	0	-1694	5513	5386	5293	5166	5073	5450	5230	98	1570	500	3260	10	1	15610000	809	12.48	1.05	12	0.26	415.00	4955.00	12750	20230719	-59.37	4305	20221013	20.33	12750	-59.37	20230719	5000	3.60	20230103	12750	-59.37	20230719	4305	20.33	20221013	3.64	N	307930	500	97 억		97481	N	N	0	N	00	N
21	20230925	131054	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5190	-70	5	-1.33	200967810	38885	39.99	5110	5290	5050	6830	3690	5260	5168.26	0.62	0	-1352	5513	5386	5293	5166	5073	5450	5230	98	1570	500	3260	10	1	15610000	810	12.51	1.05	12	0.25	415.00	4955.00	12750	20230719	-59.29	4305	20221013	20.56	12750	-59.29	20230719	5000	3.80	20230103	12750	-59.29	20230719	4305	20.56	20221013	3.64	N	307930	500	97 억		97481	N	N	0	N	00	N
22	20230925	121100	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5160	-100	5	-1.90	190377410	36839	37.88	5110	5290	5050	6830	3690	5260	5167.82	0.62	0	-1696	5513	5386	5293	5166	5073	5450	5230	98	1570	500	3260	10	1	15610000	805	12.43	1.04	12	0.24	415.00	4955.00	12750	20230719	-59.53	4305	20221013	19.86	12750	-59.53	20230719	5000	3.20	20230103	12750	-59.53	20230719	4305	19.86	20221013	3.64	N	307930	500	97 억		97481	N	N	0	N	00	N
23	20230925	111055	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5120	-140	5	-2.66	176652880	34181	35.15	5110	5290	5050	6830	3690	5260	5168.16	0.62	0	-3790	5513	5386	5293	5166	5073	5450	5230	98	1570	500	3260	10	1	15610000	799	12.34	1.03	12	0.22	415.00	4955.00	12750	20230719	-59.84	4305	20221013	18.93	12750	-59.84	20230719	5000	2.40	20230103	12750	-59.84	20230719	4305	18.93	20221013	3.64	N	307930	500	97 억		97481	N	N	0	N	00	N
24	20230925	101057	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5180	-80	5	-1.52	115784690	22376	23.01	5110	5290	5050	6830	3690	5260	5174.50	0.62	0	-2277	5513	5386	5293	5166	5073	5450	5230	98	1570	500	3260	10	1	15610000	809	12.48	1.05	12	0.14	415.00	4955.00	12750	20230719	-59.37	4305	20221013	20.33	12750	-59.37	20230719	5000	3.60	20230103	12750	-59.37	20230719	4305	20.33	20221013	3.64	N	307930	500	97 억		97481	N	N	0	N	00	N
25	20230925	091053	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5240	-20	5	-0.38	52091700	10145	10.43	5110	5290	5050	6830	3690	5260	5134.72	0.62	0	-1019	5513	5386	5293	5166	5073	5450	5230	98	1570	500	3260	10	1	15610000	818	12.63	1.06	12	0.06	415.00	4955.00	12750	20230719	-58.90	4305	20221013	21.72	12750	-58.90	20230719	5000	4.80	20230103	12750	-58.90	20230719	4305	21.72	20221013	3.64	N	307930	500	97 억		97481	N	N	0	N	00	N
26	20230922	161134	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5260	-90	5	-1.68	506168160	96064	79.45	5200	5420	5200	6950	3750	5350	5269.07	0.62	0	1070	5643	5496	5393	5246	5143	5445	5195	98	1600	500	3310	10	1	15610000	821	12.67	1.06	12	0.62	415.00	4955.00	12750	20230719	-58.75	4305	20221013	22.18	12750	-58.75	20230719	5000	5.20	20230103	12750	-58.75	20230719	4305	22.18	20221013	3.67	N	307930	500	97 억		96411	N	N	0	N	00	N
27	20230922	151128	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5300	-50	5	-0.93	473618650	89877	74.33	5200	5420	5200	6950	3750	5350	5269.63	0.62	0	-835	5643	5496	5393	5246	5143	5445	5195	98	1600	500	3310	10	1	15610000	827	12.77	1.07	12	0.58	415.00	4955.00	12750	20230719	-58.43	4305	20221013	23.11	12750	-58.43	20230719	5000	6.00	20230103	12750	-58.43	20230719	4305	23.11	20221013	3.67	N	307930	500	97 억		96411	N	N	0	N	00	N
28	20230922	141126	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5280	-70	5	-1.31	397833360	75498	62.44	5200	5420	5200	6950	3750	5350	5269.46	0.62	0	3823	5643	5496	5393	5246	5143	5445	5195	98	1600	500	3310	10	1	15610000	824	12.72	1.07	12	0.48	415.00	4955.00	12750	20230719	-58.59	4305	20221013	22.65	12750	-58.59	20230719	5000	5.60	20230103	12750	-58.59	20230719	4305	22.65	20221013	3.67	N	307930	500	97 억		96411	N	N	0	N	00	N
29	20230922	131016	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5310	-40	5	-0.75	368479870	69940	57.84	5200	5420	5200	6950	3750	5350	5268.51	0.62	0	5022	5643	5496	5393	5246	5143	5445	5195	98	1600	500	3310	10	1	15610000	829	12.80	1.07	12	0.45	415.00	4955.00	12750	20230719	-58.35	4305	20221013	23.34	12750	-58.35	20230719	5000	6.20	20230103	12750	-58.35	20230719	4305	23.34	20221013	3.67	N	307930	500	97 억		96411	N	N	0	N	00	N
30	20230922	121014	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5340	-10	5	-0.19	340514670	64649	53.47	5200	5420	5200	6950	3750	5350	5267.13	0.62	0	5140	5643	5496	5393	5246	5143	5445	5195	98	1600	500	3310	10	1	15610000	834	12.87	1.08	12	0.41	415.00	4955.00	12750	20230719	-58.12	4305	20221013	24.04	12750	-58.12	20230719	5000	6.80	20230103	12750	-58.12	20230719	4305	24.04	20221013	3.67	N	307930	500	97 억		96411	N	N	0	N	00	N
31	20230922	111010	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5370	20	2	0.37	279012230	53142	43.95	5200	5390	5200	6950	3750	5350	5250.31	0.62	0	7897	5643	5496	5393	5246	5143	5445	5195	98	1600	500	3310	10	1	15610000	838	12.94	1.08	12	0.34	415.00	4955.00	12750	20230719	-57.88	4305	20221013	24.74	12750	-57.88	20230719	5000	7.40	20230103	12750	-57.88	20230719	4305	24.74	20221013	3.67	N	307930	500	97 억		96411	N	N	0	N	00	N
32	20230922	101009	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5230	-120	5	-2.24	227004250	43342	35.85	5200	5310	5200	6950	3750	5350	5237.51	0.62	0	7000	5643	5496	5393	5246	5143	5445	5195	98	1600	500	3310	10	1	15610000	816	12.60	1.06	12	0.28	415.00	4955.00	12750	20230719	-58.98	4305	20221013	21.49	12750	-58.98	20230719	5000	4.60	20230103	12750	-58.98	20230719	4305	21.49	20221013	3.67	N	307930	500	97 억		96411	N	N	0	N	00	N
33	20230922	091008	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5250	-100	5	-1.87	118840660	22792	18.85	5200	5300	5200	6950	3750	5350	5214.14	0.62	0	1160	5643	5496	5393	5246	5143	5445	5195	98	1600	500	3310	10	1	15610000	820	12.65	1.06	12	0.15	415.00	4955.00	12750	20230719	-58.82	4305	20221013	21.95	12750	-58.82	20230719	5000	5.00	20230103	12750	-58.82	20230719	4305	21.95	20221013	3.67	N	307930	500	97 억		96411	N	N	0	N	00	N
34	20230921	161008	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5350	-210	5	-3.78	648380400	120192	112.48	5520	5540	5290	7220	3900	5560	5394.52	0.37	0	-11676	5806	5682	5556	5432	5306	5620	5370	98	1660	500	3440	10	1	15610000	835	12.89	1.08	12	0.77	415.00	4955.00	12750	20230719	-58.04	4305	20221013	24.27	12750	-58.04	20230719	5000	7.00	20230103	12750	-58.04	20230719	4305	24.27	20221013	3.67	N	307930	500	97 억		57748	N	N	0	N	00	N
35	20230921	150956	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5330	-230	5	-4.14	608193800	112661	105.43	5520	5540	5290	7220	3900	5560	5398.41	0.37	0	-11186	5806	5682	5556	5432	5306	5620	5370	98	1660	500	3440	10	1	15610000	832	12.84	1.08	12	0.72	415.00	4955.00	12750	20230719	-58.20	4305	20221013	23.81	12750	-58.20	20230719	5000	6.60	20230103	12750	-58.20	20230719	4305	23.81	20221013	3.67	N	307930	500	97 억		57748	N	N	0	N	00	N
36	20230921	141003	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5350	-210	5	-3.78	494006290	91219	85.37	5520	5540	5340	7220	3900	5560	5415.57	0.37	0	-6833	5806	5682	5556	5432	5306	5620	5370	98	1660	500	3440	10	1	15610000	835	12.89	1.08	12	0.58	415.00	4955.00	12750	20230719	-58.04	4305	20221013	24.27	12750	-58.04	20230719	5000	7.00	20230103	12750	-58.04	20230719	4305	24.27	20221013	3.67	N	307930	500	97 억		57748	N	N	0	N	00	N
37	20230921	131001	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5360	-200	5	-3.60	409081930	75394	70.56	5520	5540	5360	7220	3900	5560	5425.88	0.37	0	-3744	5806	5682	5556	5432	5306	5620	5370	98	1660	500	3440	10	1	15610000	837	12.92	1.08	12	0.48	415.00	4955.00	12750	20230719	-57.96	4305	20221013	24.51	12750	-57.96	20230719	5000	7.20	20230103	12750	-57.96	20230719	4305	24.51	20221013	3.67	N	307930	500	97 억		57748	N	N	0	N	00	N
38	20230921	120954	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5410	-150	5	-2.70	278698000	51192	47.91	5520	5540	5400	7220	3900	5560	5444.12	0.37	0	-1981	5806	5682	5556	5432	5306	5620	5370	98	1660	500	3440	10	1	15610000	845	13.04	1.09	12	0.33	415.00	4955.00	12750	20230719	-57.57	4305	20221013	25.67	12750	-57.57	20230719	5000	8.20	20230103	12750	-57.57	20230719	4305	25.67	20221013	3.67	N	307930	500	97 억		57748	N	N	0	N	00	N
39	20230921	111015	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5450	-110	5	-1.98	208865370	38299	35.84	5520	5540	5400	7220	3900	5560	5453.49	0.37	0	-3724	5806	5682	5556	5432	5306	5620	5370	98	1660	500	3440	10	1	15610000	851	13.13	1.10	12	0.25	415.00	4955.00	12750	20230719	-57.25	4305	20221013	26.60	12750	-57.25	20230719	5000	9.00	20230103	12750	-57.25	20230719	4305	26.60	20221013	3.67	N	307930	500	97 억		57748	N	N	0	N	00	N
40	20230921	100952	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5450	-110	5	-1.98	108576120	19836	18.56	5520	5540	5420	7220	3900	5560	5473.60	0.37	0	-4081	5806	5682	5556	5432	5306	5620	5370	98	1660	500	3440	10	1	15610000	851	13.13	1.10	12	0.13	415.00	4955.00	12750	20230719	-57.25	4305	20221013	26.60	12750	-57.25	20230719	5000	9.00	20230103	12750	-57.25	20230719	4305	26.60	20221013	3.67	N	307930	500	97 억		57748	N	N	0	N	00	N
41	20230921	090958	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5480	-80	5	-1.44	27840400	5096	4.77	5520	5530	5420	7220	3900	5560	5462.79	0.37	0	-1213	5806	5682	5556	5432	5306	5620	5370	98	1660	500	3440	10	1	15610000	855	13.20	1.11	12	0.03	415.00	4955.00	12750	20230719	-57.02	4305	20221013	27.29	12750	-57.02	20230719	5000	9.60	20230103	12750	-57.02	20230719	4305	27.29	20221013	3.67	N	307930	500	97 억		57748	N	N	0	N	00	N
42	20230920	161006	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5560	-40	5	-0.71	588209010	106449	47.73	5600	5680	5430	7280	3920	5600	5525.51	0.41	0	-6212	5846	5722	5656	5532	5466	5690	5500	98	1680	500	3470	10	1	15610000	868	13.40	1.12	12	0.68	415.00	4955.00	12750	20230719	-56.39	4305	20221013	29.15	12750	-56.39	20230719	5000	11.20	20230103	12750	-56.39	20230719	4305	29.15	20221013	3.66	N	307930	500	97 억		63556	N	N	0	N	00	N
43	20230920	150938	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5510	-90	5	-1.61	533038570	96480	43.26	5600	5680	5430	7280	3920	5600	5524.81	0.41	0	-1838	5846	5722	5656	5532	5466	5690	5500	98	1680	500	3470	10	1	15610000	860	13.28	1.11	12	0.62	415.00	4955.00	12750	20230719	-56.78	4305	20221013	27.99	12750	-56.78	20230719	5000	10.20	20230103	12750	-56.78	20230719	4305	27.99	20221013	3.66	N	307930	500	97 억		63556	N	N	0	N	00	N
44	20230920	140956	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5430	-170	5	-3.04	476490910	86127	38.62	5600	5680	5430	7280	3920	5600	5532.37	0.41	0	-1888	5846	5722	5656	5532	5466	5690	5500	98	1680	500	3470	10	1	15610000	848	13.08	1.10	12	0.55	415.00	4955.00	12750	20230719	-57.41	4305	20221013	26.13	12750	-57.41	20230719	5000	8.60	20230103	12750	-57.41	20230719	4305	26.13	20221013	3.66	N	307930	500	97 억		63556	N	N	0	N	00	N
45	20230920	130950	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5470	-130	5	-2.32	399209640	71961	32.27	5600	5680	5460	7280	3920	5600	5547.54	0.41	0	-2397	5846	5722	5656	5532	5466	5690	5500	98	1680	500	3470	10	1	15610000	854	13.18	1.10	12	0.46	415.00	4955.00	12750	20230719	-57.10	4305	20221013	27.06	12750	-57.10	20230719	5000	9.40	20230103	12750	-57.10	20230719	4305	27.06	20221013	3.66	N	307930	500	97 억		63556	N	N	0	N	00	N
46	20230920	120949	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5500	-100	5	-1.79	324947960	58409	26.19	5600	5680	5470	7280	3920	5600	5563.28	0.41	0	-698	5846	5722	5656	5532	5466	5690	5500	98	1680	500	3470	10	1	15610000	859	13.25	1.11	12	0.37	415.00	4955.00	12750	20230719	-56.86	4305	20221013	27.76	12750	-56.86	20230719	5000	10.00	20230103	12750	-56.86	20230719	4305	27.76	20221013	3.66	N	307930	500	97 억		63556	N	N	0	N	00	N
47	20230920	110953	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5500	-100	5	-1.79	299672350	53806	24.13	5600	5680	5480	7280	3920	5600	5569.46	0.41	0	-1320	5846	5722	5656	5532	5466	5690	5500	98	1680	500	3470	10	1	15610000	859	13.25	1.11	12	0.34	415.00	4955.00	12750	20230719	-56.86	4305	20221013	27.76	12750	-56.86	20230719	5000	10.00	20230103	12750	-56.86	20230719	4305	27.76	20221013	3.66	N	307930	500	97 억		63556	N	N	0	N	00	N
48	20230920	100934	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5590	-10	5	-0.18	137502240	24459	10.97	5600	5680	5580	7280	3920	5600	5621.80	0.41	0	-1160	5846	5722	5656	5532	5466	5690	5500	98	1680	500	3470	10	1	15610000	873	13.47	1.13	12	0.16	415.00	4955.00	12750	20230719	-56.16	4305	20221013	29.85	12750	-56.16	20230719	5000	11.80	20230103	12750	-56.16	20230719	4305	29.85	20221013	3.66	N	307930	500	97 억		63556	N	N	0	N	00	N
49	20230920	090947	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5650	50	2	0.89	40886510	7245	3.25	5600	5680	5600	7280	3920	5600	5643.77	0.41	0	-1216	5846	5722	5656	5532	5466	5690	5500	98	1680	500	3470	10	1	15610000	882	13.61	1.14	12	0.05	415.00	4955.00	12750	20230719	-55.69	4305	20221013	31.24	12750	-55.69	20230719	5000	13.00	20230103	12750	-55.69	20230719	4305	31.24	20221013	3.66	N	307930	500	97 억		63556	N	N	0	N	00	N
50	20230919	160942	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5600	-200	5	-3.45	1240858010	219232	71.32	5780	5780	5590	7540	4060	5800	5659.78	0.69	0	-44753	6033	5916	5773	5656	5513	5975	5715	98	1740	500	3590	10	1	15610000	874	13.49	1.13	12	1.40	415.00	4955.00	12750	20230719	-56.08	4305	20221013	30.08	12750	-56.08	20230719	5000	12.00	20230103	12750	-56.08	20230719	4305	30.08	20221013	3.74	N	307930	500	97 억		108277	N	N	0	N	00	N
51	20230919	150945	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5610	-190	5	-3.28	1161937020	205144	66.73	5780	5780	5590	7540	4060	5800	5663.70	0.69	0	-44726	6033	5916	5773	5656	5513	5975	5715	98	1740	500	3590	10	1	15610000	876	13.52	1.13	12	1.31	415.00	4955.00	12750	20230719	-56.00	4305	20221013	30.31	12750	-56.00	20230719	5000	12.20	20230103	12750	-56.00	20230719	4305	30.31	20221013	3.74	N	307930	500	97 억		108277	N	N	0	N	00	N
52	20230919	140946	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5630	-170	5	-2.93	913136520	160835	52.32	5780	5780	5620	7540	4060	5800	5677.13	0.69	0	-37479	6033	5916	5773	5656	5513	5975	5715	98	1740	500	3590	10	1	15610000	879	13.57	1.14	12	1.03	415.00	4955.00	12750	20230719	-55.84	4305	20221013	30.78	12750	-55.84	20230719	5000	12.60	20230103	12750	-55.84	20230719	4305	30.78	20221013	3.74	N	307930	500	97 억		108277	N	N	0	N	00	N
53	20230919	130928	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5660	-140	5	-2.41	860061500	151432	49.26	5780	5780	5620	7540	4060	5800	5679.16	0.69	0	-35332	6033	5916	5773	5656	5513	5975	5715	98	1740	500	3590	10	1	15610000	884	13.64	1.14	12	0.97	415.00	4955.00	12750	20230719	-55.61	4305	20221013	31.48	12750	-55.61	20230719	5000	13.20	20230103	12750	-55.61	20230719	4305	31.48	20221013	3.74	N	307930	500	97 억		108277	N	N	0	N	00	N
54	20230919	120945	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5650	-150	5	-2.59	799894150	140809	45.80	5780	5780	5620	7540	4060	5800	5680.32	0.69	0	-30827	6033	5916	5773	5656	5513	5975	5715	98	1740	500	3590	10	1	15610000	882	13.61	1.14	12	0.90	415.00	4955.00	12750	20230719	-55.69	4305	20221013	31.24	12750	-55.69	20230719	5000	13.00	20230103	12750	-55.69	20230719	4305	31.24	20221013	3.74	N	307930	500	97 억		108277	N	N	0	N	00	N
55	20230919	110950	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5650	-150	5	-2.59	733123350	128977	41.96	5780	5780	5620	7540	4060	5800	5683.73	0.69	0	-23765	6033	5916	5773	5656	5513	5975	5715	98	1740	500	3590	10	1	15610000	882	13.61	1.14	12	0.83	415.00	4955.00	12750	20230719	-55.69	4305	20221013	31.24	12750	-55.69	20230719	5000	13.00	20230103	12750	-55.69	20230719	4305	31.24	20221013	3.74	N	307930	500	97 억		108277	N	N	0	N	00	N
56	20230919	100943	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5680	-120	5	-2.07	458686330	80395	26.15	5780	5780	5660	7540	4060	5800	5704.87	0.69	0	-16787	6033	5916	5773	5656	5513	5975	5715	98	1740	500	3590	10	1	15610000	887	13.69	1.15	12	0.52	415.00	4955.00	12750	20230719	-55.45	4305	20221013	31.94	12750	-55.45	20230719	5000	13.60	20230103	12750	-55.45	20230719	4305	31.94	20221013	3.74	N	307930	500	97 억		108277	N	N	0	N	00	N
57	20230919	090940	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5720	-80	5	-1.38	156461000	27273	8.87	5780	5780	5700	7540	4060	5800	5735.77	0.69	0	-9014	6033	5916	5773	5656	5513	5975	5715	98	1740	500	3590	10	1	15610000	893	13.78	1.15	12	0.17	415.00	4955.00	12750	20230719	-55.14	4305	20221013	32.87	12750	-55.14	20230719	5000	14.40	20230103	12750	-55.14	20230719	4305	32.87	20221013	3.74	N	307930	500	97 억		108277	N	N	0	N	00	N
58	20230918	160943	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5800	60	2	1.05	1732333390	300345	56.14	5780	5890	5630	7460	4020	5740	5767.76	0.80	0	-16101	6120	5930	5780	5590	5440	5855	5515	98	1720	500	3550	10	1	15610000	905	13.98	1.17	12	1.92	415.00	4955.00	12750	20230719	-54.51	4305	20221013	34.73	12750	-54.51	20230719	5000	16.00	20230103	12750	-54.51	20230719	4305	34.73	20221013	2.98	N	307930	500	97 억		124206	N	N	0	N	00	N
59	20230918	150941	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5790	50	2	0.87	1590066660	275776	51.55	5780	5890	5630	7460	4020	5740	5765.90	0.80	0	-15120	6120	5930	5780	5590	5440	5855	5515	98	1720	500	3550	10	1	15610000	904	13.95	1.17	12	1.77	415.00	4955.00	12750	20230719	-54.59	4305	20221013	34.49	12750	-54.59	20230719	5000	15.80	20230103	12750	-54.59	20230719	4305	34.49	20221013	2.98	N	307930	500	97 억		124206	N	N	0	N	00	N
60	20230918	141003	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5740	0	3	0.00	1130747750	196817	36.79	5780	5860	5630	7460	4020	5740	5745.20	0.80	0	-6455	6120	5930	5780	5590	5440	5855	5515	98	1720	500	3550	10	1	15610000	896	13.83	1.16	12	1.26	415.00	4955.00	12750	20230719	-54.98	4305	20221013	33.33	12750	-54.98	20230719	5000	14.80	20230103	12750	-54.98	20230719	4305	33.33	20221013	2.98	N	307930	500	97 억		124206	N	N	0	N	00	N
61	20230918	130939	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5730	-10	5	-0.17	1024240510	178186	33.31	5780	5860	5630	7460	4020	5740	5748.20	0.80	0	-5295	6120	5930	5780	5590	5440	5855	5515	98	1720	500	3550	10	1	15610000	894	13.81	1.16	12	1.14	415.00	4955.00	12750	20230719	-55.06	4305	20221013	33.10	12750	-55.06	20230719	5000	14.60	20230103	12750	-55.06	20230719	4305	33.10	20221013	2.98	N	307930	500	97 억		124206	N	N	0	N	00	N
62	20230918	120947	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5750	10	2	0.17	967557090	168307	31.46	5780	5860	5630	7460	4020	5740	5748.82	0.80	0	-6306	6120	5930	5780	5590	5440	5855	5515	98	1720	500	3550	10	1	15610000	898	13.86	1.16	12	1.08	415.00	4955.00	12750	20230719	-54.90	4305	20221013	33.57	12750	-54.90	20230719	5000	15.00	20230103	12750	-54.90	20230719	4305	33.57	20221013	2.98	N	307930	500	97 억		124206	N	N	0	N	00	N
63	20230918	110930	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5760	20	2	0.35	778147960	135496	25.33	5780	5860	5630	7460	4020	5740	5742.98	0.80	0	-6437	6120	5930	5780	5590	5440	5855	5515	98	1720	500	3550	10	1	15610000	899	13.88	1.16	12	0.87	415.00	4955.00	12750	20230719	-54.82	4305	20221013	33.80	12750	-54.82	20230719	5000	15.20	20230103	12750	-54.82	20230719	4305	33.80	20221013	2.98	N	307930	500	97 억		124206	N	N	0	N	00	N
64	20230918	100923	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5660	-80	5	-1.39	426414670	74765	13.98	5780	5800	5630	7460	4020	5740	5702.85	0.80	0	-10459	6120	5930	5780	5590	5440	5855	5515	98	1720	500	3550	10	1	15610000	884	13.64	1.14	12	0.48	415.00	4955.00	12750	20230719	-55.61	4305	20221013	31.48	12750	-55.61	20230719	5000	13.20	20230103	12750	-55.61	20230719	4305	31.48	20221013	2.98	N	307930	500	97 억		124206	N	N	0	N	00	N
65	20230918	090928	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5700	-40	5	-0.70	179914600	31336	5.86	5780	5800	5690	7460	4020	5740	5741.52	0.80	0	-8965	6120	5930	5780	5590	5440	5855	5515	98	1720	500	3550	10	1	15610000	890	13.73	1.15	12	0.20	415.00	4955.00	12750	20230719	-55.29	4305	20221013	32.40	12750	-55.29	20230719	5000	14.00	20230103	12750	-55.29	20230719	4305	32.40	20221013	2.98	N	307930	500	97 억		124206	N	N	0	N	00	N
66	20230915	160938	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5740	-70	5	-1.20	3069172400	532074	12.27	5810	5970	5630	7550	4070	5810	5768.27	0.59	0	31242	6976	6392	5906	5322	4836	6685	5615	98	1740	500	3600	10	1	15610000	896	13.83	1.16	12	3.41	415.00	4955.00	12750	20230719	-54.98	4305	20221013	33.33	12750	-54.98	20230719	5000	14.80	20230103	12750	-54.98	20230719	4305	33.33	20221013	2.99	N	307930	500	97 억		92493	N	N	0	N	00	N
67	20230915	150934	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5640	-170	5	-2.93	2803055770	485435	11.20	5810	5970	5630	7550	4070	5810	5774.18	0.59	0	27107	6976	6392	5906	5322	4836	6685	5615	98	1740	500	3600	10	1	15610000	880	13.59	1.14	12	3.11	415.00	4955.00	12750	20230719	-55.76	4305	20221013	31.01	12750	-55.76	20230719	5000	12.80	20230103	12750	-55.76	20230719	4305	31.01	20221013	2.99	N	307930	500	97 억		92493	N	N	0	N	00	N
68	20230915	140940	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5710	-100	5	-1.72	2513562920	434263	10.02	5810	5970	5640	7550	4070	5810	5788.02	0.59	0	36681	6976	6392	5906	5322	4836	6685	5615	98	1740	500	3600	10	1	15610000	891	13.76	1.15	12	2.78	415.00	4955.00	12750	20230719	-55.22	4305	20221013	32.64	12750	-55.22	20230719	5000	14.20	20230103	12750	-55.22	20230719	4305	32.64	20221013	2.99	N	307930	500	97 억		92493	N	N	0	N	00	N
69	20230915	130929	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5700	-110	5	-1.89	2377687190	410452	9.47	5810	5970	5640	7550	4070	5810	5792.77	0.59	0	35206	6976	6392	5906	5322	4836	6685	5615	98	1740	500	3600	10	1	15610000	890	13.73	1.15	12	2.63	415.00	4955.00	12750	20230719	-55.29	4305	20221013	32.40	12750	-55.29	20230719	5000	14.00	20230103	12750	-55.29	20230719	4305	32.40	20221013	2.99	N	307930	500	97 억		92493	N	N	0	N	00	N
70	20230915	120935	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5730	-80	5	-1.38	2280451010	393420	9.07	5810	5970	5640	7550	4070	5810	5796.42	0.59	0	35534	6976	6392	5906	5322	4836	6685	5615	98	1740	500	3600	10	1	15610000	894	13.81	1.16	12	2.52	415.00	4955.00	12750	20230719	-55.06	4305	20221013	33.10	12750	-55.06	20230719	5000	14.60	20230103	12750	-55.06	20230719	4305	33.10	20221013	2.99	N	307930	500	97 억		92493	N	N	0	N	00	N
71	20230915	110943	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5760	-50	5	-0.86	1549743790	267416	6.17	5810	5920	5670	7550	4070	5810	5795.15	0.59	0	43134	6976	6392	5906	5322	4836	6685	5615	98	1740	500	3600	10	1	15610000	899	13.88	1.16	12	1.71	415.00	4955.00	12750	20230719	-54.82	4305	20221013	33.80	12750	-54.82	20230719	5000	15.20	20230103	12750	-54.82	20230719	4305	33.80	20221013	2.99	N	307930	500	97 억		92493	N	N	0	N	00	N
72	20230915	100941	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5690	-120	5	-2.07	1353518630	233234	5.38	5810	5920	5670	7550	4070	5810	5803.21	0.59	0	40243	6976	6392	5906	5322	4836	6685	5615	98	1740	500	3600	10	1	15610000	888	13.71	1.15	12	1.49	415.00	4955.00	12750	20230719	-55.37	4305	20221013	32.17	12750	-55.37	20230719	5000	13.80	20230103	12750	-55.37	20230719	4305	32.17	20221013	2.99	N	307930	500	97 억		92493	N	N	0	N	00	N
73	20230915	090929	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5810	0	3	0.00	464413040	79655	1.84	5810	5910	5750	7550	4070	5810	5830.78	0.59	0	17914	6976	6392	5906	5322	4836	6685	5615	98	1740	500	3600	10	1	15610000	907	14.00	1.17	12	0.51	415.00	4955.00	12750	20230719	-54.43	4305	20221013	34.96	12750	-54.43	20230719	5000	16.20	20230103	12750	-54.43	20230719	4305	34.96	20221013	2.99	N	307930	500	97 억		92493	N	N	0	N	00	N
74	20230914	160942	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5810	400	2	7.39	26333893220	4321186	10757.78	5420	6490	5420	7030	3790	5410	6094.21	1.73	0	-175506	5530	5470	5410	5350	5290	5500	5380	98	1620	500	3350	10	1	15610000	907	14.00	1.17	12	27.68	415.00	4955.00	12750	20230719	-54.43	4305	20221013	34.96	12750	-54.43	20230719	5000	16.20	20230103	12750	-54.43	20230719	4305	34.96	20221013	2.94	N	307930	500	97 억		270301	N	N	0	N	00	N
75	20230914	150909	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5790	380	2	7.02	26017847210	4266688	10622.11	5420	6490	5420	7030	3790	5410	6097.90	1.73	0	-192156	5530	5470	5410	5350	5290	5500	5380	98	1620	500	3350	10	1	15610000	904	13.95	1.17	12	27.33	415.00	4955.00	12750	20230719	-54.59	4305	20221013	34.49	12750	-54.59	20230719	5000	15.80	20230103	12750	-54.59	20230719	4305	34.49	20221013	2.94	N	307930	500	97 억		270301	N	N	0	N	00	N
76	20230914	140932	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5750	340	2	6.28	25587538290	4192325	10436.98	5420	6490	5420	7030	3790	5410	6103.42	1.73	0	-200290	5530	5470	5410	5350	5290	5500	5380	98	1620	500	3350	10	1	15610000	898	13.86	1.16	12	26.86	415.00	4955.00	12750	20230719	-54.90	4305	20221013	33.57	12750	-54.90	20230719	5000	15.00	20230103	12750	-54.90	20230719	4305	33.57	20221013	2.94	N	307930	500	97 억		270301	N	N	0	N	00	N
77	20230914	130913	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5830	420	2	7.76	25336415990	4148721	10328.42	5420	6490	5420	7030	3790	5410	6107.04	1.73	0	-197876	5530	5470	5410	5350	5290	5500	5380	98	1620	500	3350	10	1	15610000	910	14.05	1.18	12	26.58	415.00	4955.00	12750	20230719	-54.27	4305	20221013	35.42	12750	-54.27	20230719	5000	16.60	20230103	12750	-54.27	20230719	4305	35.42	20221013	2.94	N	307930	500	97 억		270301	N	N	0	N	00	N
78	20230914	120923	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5740	330	2	6.10	24944453510	4080493	10158.57	5420	6490	5420	7030	3790	5410	6113.10	1.73	0	-198725	5530	5470	5410	5350	5290	5500	5380	98	1620	500	3350	10	1	15610000	896	13.83	1.16	12	26.14	415.00	4955.00	12750	20230719	-54.98	4305	20221013	33.33	12750	-54.98	20230719	5000	14.80	20230103	12750	-54.98	20230719	4305	33.33	20221013	2.94	N	307930	500	97 억		270301	N	N	0	N	00	N
79	20230914	110915	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5810	400	2	7.39	24329779750	3974439	9894.54	5420	6490	5420	7030	3790	5410	6121.56	1.73	0	-194990	5530	5470	5410	5350	5290	5500	5380	98	1620	500	3350	10	1	15610000	907	14.00	1.17	12	25.46	415.00	4955.00	12750	20230719	-54.43	4305	20221013	34.96	12750	-54.43	20230719	5000	16.20	20230103	12750	-54.43	20230719	4305	34.96	20221013	2.94	N	307930	500	97 억		270301	N	N	0	N	00	N
80	20230914	100909	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6330	920	2	17.01	15746153050	2576355	6413.95	5420	6360	5420	7030	3790	5410	6111.79	1.73	0	-167852	5530	5470	5410	5350	5290	5500	5380	98	1620	500	3350	10	1	15610000	988	15.25	1.28	12	16.50	415.00	4955.00	12750	20230719	-50.35	4305	20221013	47.04	12750	-50.35	20230719	5000	26.60	20230103	12750	-50.35	20230719	4305	47.04	20221013	2.94	N	307930	500	97 억		270301	N	N	0	N	00	N
81	20230914	090926	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6070	660	2	12.20	1884149320	317790	791.15	5420	6100	5420	7030	3790	5410	5928.91	1.73	0	-13967	5530	5470	5410	5350	5290	5500	5380	98	1620	500	3350	10	1	15610000	948	14.63	1.23	12	2.04	415.00	4955.00	12750	20230719	-52.39	4305	20221013	41.00	12750	-52.39	20230719	5000	21.40	20230103	12750	-52.39	20230719	4305	41.00	20221013	2.94	N	307930	500	97 억		270301	N	N	0	N	00	N
82	20230913	160929	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5410	20	2	0.37	215481920	39928	63.43	5390	5470	5350	7000	3780	5390	5396.76	2.93	0	-2626	5710	5550	5470	5310	5230	5510	5270	98	1610	500	3340	10	1	15610000	845	13.04	1.09	12	0.26	415.00	4955.00	12750	20230719	-57.57	4305	20221013	25.67	12750	-57.57	20230719	5000	8.20	20230103	12750	-57.57	20230719	4305	25.67	20221013	2.89	N	307930	500	97 억		457743	N	N	0	N	00	N
83	20230913	150920	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5400	10	2	0.19	203740400	37755	59.98	5390	5470	5350	7000	3780	5390	5396.38	2.93	0	-3283	5710	5550	5470	5310	5230	5510	5270	98	1610	500	3340	10	1	15610000	843	13.01	1.09	12	0.24	415.00	4955.00	12750	20230719	-57.65	4305	20221013	25.44	12750	-57.65	20230719	5000	8.00	20230103	12750	-57.65	20230719	4305	25.44	20221013	2.89	N	307930	500	97 억		457743	N	N	0	N	00	N
84	20230913	140929	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5380	-10	5	-0.19	173495380	32137	51.05	5390	5470	5350	7000	3780	5390	5398.62	2.93	0	-4107	5710	5550	5470	5310	5230	5510	5270	98	1610	500	3340	10	1	15610000	840	12.96	1.09	12	0.21	415.00	4955.00	12750	20230719	-57.80	4305	20221013	24.97	12750	-57.80	20230719	5000	7.60	20230103	12750	-57.80	20230719	4305	24.97	20221013	2.89	N	307930	500	97 억		457743	N	N	0	N	00	N
85	20230913	130902	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5390	0	3	0.00	151853770	28125	44.68	5390	5470	5350	7000	3780	5390	5399.25	2.93	0	-4776	5710	5550	5470	5310	5230	5510	5270	98	1610	500	3340	10	1	15610000	841	12.99	1.09	12	0.18	415.00	4955.00	12750	20230719	-57.73	4305	20221013	25.20	12750	-57.73	20230719	5000	7.80	20230103	12750	-57.73	20230719	4305	25.20	20221013	2.89	N	307930	500	97 억		457743	N	N	0	N	00	N
86	20230913	120928	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5390	0	3	0.00	143744360	26622	42.29	5390	5470	5350	7000	3780	5390	5399.46	2.93	0	-4032	5710	5550	5470	5310	5230	5510	5270	98	1610	500	3340	10	1	15610000	841	12.99	1.09	12	0.17	415.00	4955.00	12750	20230719	-57.73	4305	20221013	25.20	12750	-57.73	20230719	5000	7.80	20230103	12750	-57.73	20230719	4305	25.20	20221013	2.89	N	307930	500	97 억		457743	N	N	0	N	00	N
87	20230913	110925	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5370	-20	5	-0.37	140490880	26018	41.33	5390	5470	5350	7000	3780	5390	5399.76	2.93	0	-3852	5710	5550	5470	5310	5230	5510	5270	98	1610	500	3340	10	1	15610000	838	12.94	1.08	12	0.17	415.00	4955.00	12750	20230719	-57.88	4305	20221013	24.74	12750	-57.88	20230719	5000	7.40	20230103	12750	-57.88	20230719	4305	24.74	20221013	2.89	N	307930	500	97 억		457743	N	N	0	N	00	N
88	20230913	100911	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5440	50	2	0.93	55445760	10209	16.22	5390	5470	5370	7000	3780	5390	5431.07	2.93	0	860	5710	5550	5470	5310	5230	5510	5270	98	1610	500	3340	10	1	15610000	849	13.11	1.10	12	0.07	415.00	4955.00	12750	20230719	-57.33	4305	20221013	26.36	12750	-57.33	20230719	5000	8.80	20230103	12750	-57.33	20230719	4305	26.36	20221013	2.89	N	307930	500	97 억		457743	N	N	0	N	00	N
89	20230913	090905	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5410	20	2	0.37	11675790	2163	3.44	5390	5440	5370	7000	3780	5390	5397.96	2.93	0	221	5710	5550	5470	5310	5230	5510	5270	98	1610	500	3340	10	1	15610000	845	13.04	1.09	12	0.01	415.00	4955.00	12750	20230719	-57.57	4305	20221013	25.67	12750	-57.57	20230719	5000	8.20	20230103	12750	-57.57	20230719	4305	25.67	20221013	2.89	N	307930	500	97 억		457743	N	N	0	N	00	N
90	20230912	160902	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5390	-170	5	-3.06	342463220	62782	59.10	5590	5630	5390	7220	3900	5560	5454.99	3.00	0	-10288	5853	5706	5533	5386	5213	5780	5460	98	1660	500	3440	10	1	15610000	841	12.99	1.09	12	0.40	415.00	4955.00	12750	20230719	-57.73	4305	20221013	25.20	12750	-57.73	20230719	5000	7.80	20230103	12750	-57.73	20230719	4305	25.20	20221013	2.88	N	307930	500	97 억		468084	N	N	0	N	00	N
91	20230912	150913	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5420	-140	5	-2.52	288055090	52707	49.62	5590	5630	5400	7220	3900	5560	5465.22	3.00	0	-11339	5853	5706	5533	5386	5213	5780	5460	98	1660	500	3440	10	1	15610000	846	13.06	1.09	12	0.34	415.00	4955.00	12750	20230719	-57.49	4305	20221013	25.90	12750	-57.49	20230719	5000	8.40	20230103	12750	-57.49	20230719	4305	25.90	20221013	2.88	N	307930	500	97 억		468084	N	N	0	N	00	N
92	20230912	140911	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5440	-120	5	-2.16	239986160	43832	41.26	5590	5630	5400	7220	3900	5560	5475.14	3.00	0	-9912	5853	5706	5533	5386	5213	5780	5460	98	1660	500	3440	10	1	15610000	849	13.11	1.10	12	0.28	415.00	4955.00	12750	20230719	-57.33	4305	20221013	26.36	12750	-57.33	20230719	5000	8.80	20230103	12750	-57.33	20230719	4305	26.36	20221013	2.88	N	307930	500	97 억		468084	N	N	0	N	00	N
93	20230912	130900	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5460	-100	5	-1.80	172299200	31345	29.51	5590	5630	5440	7220	3900	5560	5496.86	3.00	0	-8236	5853	5706	5533	5386	5213	5780	5460	98	1660	500	3440	10	1	15610000	852	13.16	1.10	12	0.20	415.00	4955.00	12750	20230719	-57.18	4305	20221013	26.83	12750	-57.18	20230719	5000	9.20	20230103	12750	-57.18	20230719	4305	26.83	20221013	2.88	N	307930	500	97 억		468084	N	N	0	N	00	N
94	20230912	120859	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5440	-120	5	-2.16	159454750	28990	27.29	5590	5630	5440	7220	3900	5560	5500.34	3.00	0	-8456	5853	5706	5533	5386	5213	5780	5460	98	1660	500	3440	10	1	15610000	849	13.11	1.10	12	0.19	415.00	4955.00	12750	20230719	-57.33	4305	20221013	26.36	12750	-57.33	20230719	5000	8.80	20230103	12750	-57.33	20230719	4305	26.36	20221013	2.88	N	307930	500	97 억		468084	N	N	0	N	00	N
95	20230912	110904	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5480	-80	5	-1.44	111498320	20202	19.02	5590	5630	5460	7220	3900	5560	5519.17	3.00	0	-3019	5853	5706	5533	5386	5213	5780	5460	98	1660	500	3440	10	1	15610000	855	13.20	1.11	12	0.13	415.00	4955.00	12750	20230719	-57.02	4305	20221013	27.29	12750	-57.02	20230719	5000	9.60	20230103	12750	-57.02	20230719	4305	27.29	20221013	2.88	N	307930	500	97 억		468084	N	N	0	N	00	N
96	20230912	100854	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5530	-30	5	-0.54	61798730	11145	10.49	5590	5630	5470	7220	3900	5560	5544.97	3.00	0	619	5853	5706	5533	5386	5213	5780	5460	98	1660	500	3440	10	1	15610000	863	13.33	1.12	12	0.07	415.00	4955.00	12750	20230719	-56.63	4305	20221013	28.46	12750	-56.63	20230719	5000	10.60	20230103	12750	-56.63	20230719	4305	28.46	20221013	2.88	N	307930	500	97 억		468084	N	N	0	N	00	N
97	20230912	090915	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5590	30	2	0.54	5198080	930	0.88	5590	5590	5560	7220	3900	5560	5589.33	3.00	0	173	5853	5706	5533	5386	5213	5780	5460	98	1660	500	3440	10	1	15610000	873	13.47	1.13	12	0.01	415.00	4955.00	12750	20230719	-56.16	4305	20221013	29.85	12750	-56.16	20230719	5000	11.80	20230103	12750	-56.16	20230719	4305	29.85	20221013	2.88	N	307930	500	97 억		468084	N	N	0	N	00	N
98	20230911	160857	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5560	140	2	2.58	570438760	102174	273.15	5420	5680	5360	7040	3800	5420	5583.07	2.92	0	12777	5506	5462	5406	5362	5306	5485	5385	98	1620	500	3360	10	1	15610000	868	13.40	1.12	12	0.65	415.00	4955.00	12750	20230719	-56.39	4305	20221013	29.15	12750	-56.39	20230719	5000	11.20	20230103	12750	-56.39	20230719	4305	29.15	20221013	2.83	N	307930	500	97 억		455280	N	N	0	N	00	N
99	20230911	150901	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5540	120	2	2.21	555643050	99511	266.03	5420	5680	5360	7040	3800	5420	5583.74	2.92	0	12019	5506	5462	5406	5362	5306	5485	5385	98	1620	500	3360	10	1	15610000	865	13.35	1.12	12	0.64	415.00	4955.00	12750	20230719	-56.55	4305	20221013	28.69	12750	-56.55	20230719	5000	10.80	20230103	12750	-56.55	20230719	4305	28.69	20221013	2.83	N	307930	500	97 억		455280	N	N	0	N	00	N
100	20230911	140909	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5560	140	2	2.58	485869260	86895	232.30	5420	5680	5360	7040	3800	5420	5591.46	2.92	0	13158	5506	5462	5406	5362	5306	5485	5385	98	1620	500	3360	10	1	15610000	868	13.40	1.12	12	0.56	415.00	4955.00	12750	20230719	-56.39	4305	20221013	29.15	12750	-56.39	20230719	5000	11.20	20230103	12750	-56.39	20230719	4305	29.15	20221013	2.83	N	307930	500	97 억		455280	N	N	0	N	00	N
101	20230911	130842	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5560	140	2	2.58	478796130	85624	228.90	5420	5680	5360	7040	3800	5420	5591.85	2.92	0	13686	5506	5462	5406	5362	5306	5485	5385	98	1620	500	3360	10	1	15610000	868	13.40	1.12	12	0.55	415.00	4955.00	12750	20230719	-56.39	4305	20221013	29.15	12750	-56.39	20230719	5000	11.20	20230103	12750	-56.39	20230719	4305	29.15	20221013	2.83	N	307930	500	97 억		455280	N	N	0	N	00	N
102	20230911	120858	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5550	130	2	2.40	466428770	83399	222.96	5420	5680	5360	7040	3800	5420	5592.75	2.92	0	14925	5506	5462	5406	5362	5306	5485	5385	98	1620	500	3360	10	1	15610000	866	13.37	1.12	12	0.53	415.00	4955.00	12750	20230719	-56.47	4305	20221013	28.92	12750	-56.47	20230719	5000	11.00	20230103	12750	-56.47	20230719	4305	28.92	20221013	2.83	N	307930	500	97 억		455280	N	N	0	N	00	N
103	20230911	110842	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5580	160	2	2.95	443557700	79288	211.97	5420	5680	5360	7040	3800	5420	5594.27	2.92	0	14595	5506	5462	5406	5362	5306	5485	5385	98	1620	500	3360	10	1	15610000	871	13.45	1.13	12	0.51	415.00	4955.00	12750	20230719	-56.24	4305	20221013	29.62	12750	-56.24	20230719	5000	11.60	20230103	12750	-56.24	20230719	4305	29.62	20221013	2.83	N	307930	500	97 억		455280	N	N	0	N	00	N
104	20230911	100842	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5600	180	2	3.32	366145890	65539	175.21	5420	5680	5360	7040	3800	5420	5586.70	2.92	0	9242	5506	5462	5406	5362	5306	5485	5385	98	1620	500	3360	10	1	15610000	874	13.49	1.13	12	0.42	415.00	4955.00	12750	20230719	-56.08	4305	20221013	30.08	12750	-56.08	20230719	5000	12.00	20230103	12750	-56.08	20230719	4305	30.08	20221013	2.83	N	307930	500	97 억		455280	N	N	0	N	00	N
105	20230911	090841	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5390	-30	5	-0.55	11776940	2176	5.82	5420	5440	5390	7040	3800	5420	5412.18	2.92	0	-1019	5506	5462	5406	5362	5306	5485	5385	98	1620	500	3360	10	1	15610000	841	12.99	1.09	12	0.01	415.00	4955.00	12750	20230719	-57.73	4305	20221013	25.20	12750	-57.73	20230719	5000	7.80	20230103	12750	-57.73	20230719	4305	25.20	20221013	2.83	N	307930	500	97 억		455280	N	N	0	N	00	N
106	20230908	160903	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5420	0	3	0.00	201316100	37353	52.83	5350	5450	5350	7040	3800	5420	5389.52	2.90	0	1889	5660	5540	5460	5340	5260	5500	5300	98	1620	500	3360	10	1	15610000	846	13.06	1.09	12	0.24	415.00	4955.00	12750	20230719	-57.49	4305	20221013	25.90	12750	-57.49	20230719	5000	8.40	20230103	12750	-57.49	20230719	4305	25.90	20221013	2.86	N	307930	500	97 억		453391	N	N	57	N	00	N
107	20230908	150903	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5380	-40	5	-0.74	195229700	36226	51.24	5350	5450	5350	7040	3800	5420	5389.21	2.90	0	1390	5660	5540	5460	5340	5260	5500	5300	98	1620	500	3360	10	1	15610000	840	12.96	1.09	12	0.23	415.00	4955.00	12750	20230719	-57.80	4305	20221013	24.97	12750	-57.80	20230719	5000	7.60	20230103	12750	-57.80	20230719	4305	24.97	20221013	2.86	N	307930	500	97 억		453391	N	N	57	N	00	N
108	20230908	140853	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5380	-40	5	-0.74	171310010	31783	44.95	5350	5450	5350	7040	3800	5420	5389.99	2.90	0	-19	5660	5540	5460	5340	5260	5500	5300	98	1620	500	3360	10	1	15610000	840	12.96	1.09	12	0.20	415.00	4955.00	12750	20230719	-57.80	4305	20221013	24.97	12750	-57.80	20230719	5000	7.60	20230103	12750	-57.80	20230719	4305	24.97	20221013	2.86	N	307930	500	97 억		453391	N	N	57	N	00	N
109	20230908	130902	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5390	-30	5	-0.55	152442830	28278	40.00	5350	5450	5350	7040	3800	5420	5390.86	2.90	0	-284	5660	5540	5460	5340	5260	5500	5300	98	1620	500	3360	10	1	15610000	841	12.99	1.09	12	0.18	415.00	4955.00	12750	20230719	-57.73	4305	20221013	25.20	12750	-57.73	20230719	5000	7.80	20230103	12750	-57.73	20230719	4305	25.20	20221013	2.86	N	307930	500	97 억		453391	N	N	57	N	00	N
110	20230908	120914	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5400	-20	5	-0.37	142281210	26389	37.32	5350	5450	5350	7040	3800	5420	5391.69	2.90	0	885	5660	5540	5460	5340	5260	5500	5300	98	1620	500	3360	10	1	15610000	843	13.01	1.09	12	0.17	415.00	4955.00	12750	20230719	-57.65	4305	20221013	25.44	12750	-57.65	20230719	5000	8.00	20230103	12750	-57.65	20230719	4305	25.44	20221013	2.86	N	307930	500	97 억		453391	N	N	57	N	00	N
111	20230908	110910	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5390	-30	5	-0.55	127037700	23571	33.34	5350	5450	5350	7040	3800	5420	5389.58	2.90	0	2619	5660	5540	5460	5340	5260	5500	5300	98	1620	500	3360	10	1	15610000	841	12.99	1.09	12	0.15	415.00	4955.00	12750	20230719	-57.73	4305	20221013	25.20	12750	-57.73	20230719	5000	7.80	20230103	12750	-57.73	20230719	4305	25.20	20221013	2.86	N	307930	500	97 억		453391	N	N	57	N	00	N
112	20230908	100900	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5430	10	2	0.18	101476100	18815	26.61	5350	5450	5350	7040	3800	5420	5393.36	2.90	0	2559	5660	5540	5460	5340	5260	5500	5300	98	1620	500	3360	10	1	15610000	848	13.08	1.10	12	0.12	415.00	4955.00	12750	20230719	-57.41	4305	20221013	26.13	12750	-57.41	20230719	5000	8.60	20230103	12750	-57.41	20230719	4305	26.13	20221013	2.86	N	307930	500	97 억		453391	N	N	57	N	00	N
113	20230908	090907	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5420	0	3	0.00	43451050	8098	11.45	5350	5440	5350	7040	3800	5420	5365.65	2.90	0	1969	5660	5540	5460	5340	5260	5500	5300	98	1620	500	3360	10	1	15610000	846	13.06	1.09	12	0.05	415.00	4955.00	12750	20230719	-57.49	4305	20221013	25.90	12750	-57.49	20230719	5000	8.40	20230103	12750	-57.49	20230719	4305	25.90	20221013	2.86	N	307930	500	97 억		453391	N	N	57	N	00	N
114	20230907	160850	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5420	-160	5	-2.87	385218200	70599	196.62	5580	5580	5380	7250	3910	5580	5456.47	3.08	0	-26919	5660	5620	5560	5520	5460	5640	5540	98	1670	500	3450	10	1	15610000	846	13.06	1.09	12	0.45	415.00	4955.00	12750	20230719	-57.49	4305	20221013	25.90	12750	-57.49	20230719	5000	8.40	20230103	12750	-57.49	20230719	4305	25.90	20221013	2.90	N	307930	500	97 억		480472	N	N	57	N	00	N
115	20230907	150857	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5420	-160	5	-2.87	332660890	60882	169.55	5580	5580	5410	7250	3910	5580	5464.03	3.08	0	-25197	5660	5620	5560	5520	5460	5640	5540	98	1670	500	3450	10	1	15610000	846	13.06	1.09	12	0.39	415.00	4955.00	12750	20230719	-57.49	4305	20221013	25.90	12750	-57.49	20230719	5000	8.40	20230103	12750	-57.49	20230719	4305	25.90	20221013	2.90	N	307930	500	97 억		480472	N	N	22	N	00	N
116	20230907	140855	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5420	-160	5	-2.87	275675200	50377	140.30	5580	5580	5410	7250	3910	5580	5472.24	3.08	0	-23206	5660	5620	5560	5520	5460	5640	5540	98	1670	500	3450	10	1	15610000	846	13.06	1.09	12	0.32	415.00	4955.00	12750	20230719	-57.49	4305	20221013	25.90	12750	-57.49	20230719	5000	8.40	20230103	12750	-57.49	20230719	4305	25.90	20221013	2.90	N	307930	500	97 억		480472	N	N	22	N	00	N
117	20230907	130849	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5450	-130	5	-2.33	200615600	36559	101.82	5580	5580	5440	7250	3910	5580	5487.45	3.08	0	-10788	5660	5620	5560	5520	5460	5640	5540	98	1670	500	3450	10	1	15610000	851	13.13	1.10	12	0.23	415.00	4955.00	12750	20230719	-57.25	4305	20221013	26.60	12750	-57.25	20230719	5000	9.00	20230103	12750	-57.25	20230719	4305	26.60	20221013	2.90	N	307930	500	97 억		480472	N	N	22	N	00	N
118	20230907	120903	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5450	-130	5	-2.33	165312620	30080	83.77	5580	5580	5450	7250	3910	5580	5495.77	3.08	0	-9109	5660	5620	5560	5520	5460	5640	5540	98	1670	500	3450	10	1	15610000	851	13.13	1.10	12	0.19	415.00	4955.00	12750	20230719	-57.25	4305	20221013	26.60	12750	-57.25	20230719	5000	9.00	20230103	12750	-57.25	20230719	4305	26.60	20221013	2.90	N	307930	500	97 억		480472	N	N	22	N	00	N
119	20230907	110853	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5490	-90	5	-1.61	132752190	24129	67.20	5580	5580	5480	7250	3910	5580	5501.77	3.08	0	-4477	5660	5620	5560	5520	5460	5640	5540	98	1670	500	3450	10	1	15610000	857	13.23	1.11	12	0.15	415.00	4955.00	12750	20230719	-56.94	4305	20221013	27.53	12750	-56.94	20230719	5000	9.80	20230103	12750	-56.94	20230719	4305	27.53	20221013	2.90	N	307930	500	97 억		480472	N	N	22	N	00	N
120	20230907	100854	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5490	-90	5	-1.61	90524990	16434	45.77	5580	5580	5480	7250	3910	5580	5508.40	3.08	0	-1432	5660	5620	5560	5520	5460	5640	5540	98	1670	500	3450	10	1	15610000	857	13.23	1.11	12	0.11	415.00	4955.00	12750	20230719	-56.94	4305	20221013	27.53	12750	-56.94	20230719	5000	9.80	20230103	12750	-56.94	20230719	4305	27.53	20221013	2.90	N	307930	500	97 억		480472	N	N	22	N	00	N
121	20230907	090908	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5580	0	3	0.00	1900450	341	0.95	5580	5580	5540	7250	3910	5580	5573.17	3.08	0	-226	5660	5620	5560	5520	5460	5640	5540	98	1670	500	3450	10	1	15610000	871	13.45	1.13	12	0.00	415.00	4955.00	12750	20230719	-56.24	4305	20221013	29.62	12750	-56.24	20230719	5000	11.60	20230103	12750	-56.24	20230719	4305	29.62	20221013	2.90	N	307930	500	97 억		480472	N	N	22	N	00	N
122	20230906	160855	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5580	50	2	0.90	199066120	35889	82.45	5510	5600	5500	7180	3880	5530	5546.72	3.01	0	10290	5643	5586	5543	5486	5443	5615	5515	98	1650	500	3420	10	1	15610000	871	13.45	1.13	12	0.23	415.00	4955.00	12750	20230719	-56.24	4305	20221013	29.62	12750	-56.24	20230719	5000	11.60	20230103	12750	-56.24	20230719	4305	29.62	20221013	2.88	N	307930	500	97 억		470182	N	N	22	N	00	N
123	20230906	150856	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5570	40	2	0.72	176129830	31768	72.98	5510	5600	5500	7180	3880	5530	5544.25	3.01	0	8323	5643	5586	5543	5486	5443	5615	5515	98	1650	500	3420	10	1	15610000	869	13.42	1.12	12	0.20	415.00	4955.00	12750	20230719	-56.31	4305	20221013	29.38	12750	-56.31	20230719	5000	11.40	20230103	12750	-56.31	20230719	4305	29.38	20221013	2.88	N	307930	500	97 억		470182	N	N	34	N	00	N
124	20230906	140856	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5550	20	2	0.36	155401330	28035	64.40	5510	5600	5500	7180	3880	5530	5543.12	3.01	0	7873	5643	5586	5543	5486	5443	5615	5515	98	1650	500	3420	10	1	15610000	866	13.37	1.12	12	0.18	415.00	4955.00	12750	20230719	-56.47	4305	20221013	28.92	12750	-56.47	20230719	5000	11.00	20230103	12750	-56.47	20230719	4305	28.92	20221013	2.88	N	307930	500	97 억		470182	N	N	34	N	00	N
125	20230906	130845	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5570	40	2	0.72	124962470	22539	51.78	5510	5600	5500	7180	3880	5530	5544.28	3.01	0	6992	5643	5586	5543	5486	5443	5615	5515	98	1650	500	3420	10	1	15610000	869	13.42	1.12	12	0.14	415.00	4955.00	12750	20230719	-56.31	4305	20221013	29.38	12750	-56.31	20230719	5000	11.40	20230103	12750	-56.31	20230719	4305	29.38	20221013	2.88	N	307930	500	97 억		470182	N	N	34	N	00	N
126	20230906	120858	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5570	40	2	0.72	117169610	21133	48.55	5510	5600	5500	7180	3880	5530	5544.39	3.01	0	7056	5643	5586	5543	5486	5443	5615	5515	98	1650	500	3420	10	1	15610000	869	13.42	1.12	12	0.14	415.00	4955.00	12750	20230719	-56.31	4305	20221013	29.38	12750	-56.31	20230719	5000	11.40	20230103	12750	-56.31	20230719	4305	29.38	20221013	2.88	N	307930	500	97 억		470182	N	N	34	N	00	N
127	20230906	110906	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5550	20	2	0.36	98370610	17756	40.79	5510	5590	5500	7180	3880	5530	5540.13	3.01	0	5322	5643	5586	5543	5486	5443	5615	5515	98	1650	500	3420	10	1	15610000	866	13.37	1.12	12	0.11	415.00	4955.00	12750	20230719	-56.47	4305	20221013	28.92	12750	-56.47	20230719	5000	11.00	20230103	12750	-56.47	20230719	4305	28.92	20221013	2.88	N	307930	500	97 억		470182	N	N	34	N	00	N
128	20230906	100841	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5570	40	2	0.72	53447510	9664	22.20	5510	5590	5500	7180	3880	5530	5530.58	3.01	0	2503	5643	5586	5543	5486	5443	5615	5515	98	1650	500	3420	10	1	15610000	869	13.42	1.12	12	0.06	415.00	4955.00	12750	20230719	-56.31	4305	20221013	29.38	12750	-56.31	20230719	5000	11.40	20230103	12750	-56.31	20230719	4305	29.38	20221013	2.88	N	307930	500	97 억		470182	N	N	34	N	00	N
129	20230906	090843	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5540	10	2	0.18	17757840	3225	7.41	5510	5540	5500	7180	3880	5530	5506.31	3.01	0	436	5643	5586	5543	5486	5443	5615	5515	98	1650	500	3420	10	1	15610000	865	13.35	1.12	12	0.02	415.00	4955.00	12750	20230719	-56.55	4305	20221013	28.69	12750	-56.55	20230719	5000	10.80	20230103	12750	-56.55	20230719	4305	28.69	20221013	2.88	N	307930	500	97 억		470182	N	N	34	N	00	N
130	20230905	160844	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5530	-50	5	-0.90	240438840	43439	67.75	5520	5600	5500	7250	3910	5580	5535.09	3.03	0	-2582	5733	5656	5593	5516	5453	5650	5510	98	1670	500	3450	10	1	15610000	863	13.33	1.12	12	0.28	415.00	4955.00	12750	20230719	-56.63	4305	20221013	28.46	12750	-56.63	20230719	5000	10.60	20230103	12750	-56.63	20230719	4305	28.46	20221013	2.90	N	307930	500	97 억		472763	N	N	34	N	00	N
131	20230905	150858	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5540	-40	5	-0.72	229472740	41456	64.66	5520	5600	5500	7250	3910	5580	5535.33	3.03	0	-2483	5733	5656	5593	5516	5453	5650	5510	98	1670	500	3450	10	1	15610000	865	13.35	1.12	12	0.27	415.00	4955.00	12750	20230719	-56.55	4305	20221013	28.69	12750	-56.55	20230719	5000	10.80	20230103	12750	-56.55	20230719	4305	28.69	20221013	2.90	N	307930	500	97 억		472763	N	N	133	N	00	N
132	20230905	140855	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5540	-40	5	-0.72	178606960	32259	50.32	5520	5600	5500	7250	3910	5580	5536.66	3.03	0	398	5733	5656	5593	5516	5453	5650	5510	98	1670	500	3450	10	1	15610000	865	13.35	1.12	12	0.21	415.00	4955.00	12750	20230719	-56.55	4305	20221013	28.69	12750	-56.55	20230719	5000	10.80	20230103	12750	-56.55	20230719	4305	28.69	20221013	2.90	N	307930	500	97 억		472763	N	N	133	N	00	N
133	20230905	130837	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5550	-30	5	-0.54	165929610	29972	46.75	5520	5600	5500	7250	3910	5580	5536.15	3.03	0	861	5733	5656	5593	5516	5453	5650	5510	98	1670	500	3450	10	1	15610000	866	13.37	1.12	12	0.19	415.00	4955.00	12750	20230719	-56.47	4305	20221013	28.92	12750	-56.47	20230719	5000	11.00	20230103	12750	-56.47	20230719	4305	28.92	20221013	2.90	N	307930	500	97 억		472763	N	N	133	N	00	N
134	20230905	120839	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5580	0	3	0.00	153847230	27794	43.35	5520	5600	5500	7250	3910	5580	5535.27	3.03	0	1020	5733	5656	5593	5516	5453	5650	5510	98	1670	500	3450	10	1	15610000	871	13.45	1.13	12	0.18	415.00	4955.00	12750	20230719	-56.24	4305	20221013	29.62	12750	-56.24	20230719	5000	11.60	20230103	12750	-56.24	20230719	4305	29.62	20221013	2.90	N	307930	500	97 억		472763	N	N	133	N	00	N
135	20230905	110845	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5580	0	3	0.00	117368200	21212	33.08	5520	5600	5500	7250	3910	5580	5533.10	3.03	0	1198	5733	5656	5593	5516	5453	5650	5510	98	1670	500	3450	10	1	15610000	871	13.45	1.13	12	0.14	415.00	4955.00	12750	20230719	-56.24	4305	20221013	29.62	12750	-56.24	20230719	5000	11.60	20230103	12750	-56.24	20230719	4305	29.62	20221013	2.90	N	307930	500	97 억		472763	N	N	133	N	00	N
136	20230905	100835	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5560	-20	5	-0.36	93302150	16878	26.32	5520	5600	5500	7250	3910	5580	5528.03	3.03	0	446	5733	5656	5593	5516	5453	5650	5510	98	1670	500	3450	10	1	15610000	868	13.40	1.12	12	0.11	415.00	4955.00	12750	20230719	-56.39	4305	20221013	29.15	12750	-56.39	20230719	5000	11.20	20230103	12750	-56.39	20230719	4305	29.15	20221013	2.90	N	307930	500	97 억		472763	N	N	133	N	00	N
137	20230905	090834	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5550	-30	5	-0.54	42898200	7761	12.11	5520	5600	5500	7250	3910	5580	5527.41	3.03	0	1771	5733	5656	5593	5516	5453	5650	5510	98	1670	500	3450	10	1	15610000	866	13.37	1.12	12	0.05	415.00	4955.00	12750	20230719	-56.47	4305	20221013	28.92	12750	-56.47	20230719	5000	11.00	20230103	12750	-56.47	20230719	4305	28.92	20221013	2.90	N	307930	500	97 억		472763	N	N	133	N	00	N
138	20230904	160831	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5580	-50	5	-0.89	356513280	63787	115.09	5580	5670	5530	7310	3950	5630	5589.15	3.08	0	-7708	5776	5702	5646	5572	5516	5740	5610	98	1680	500	3490	10	1	15610000	871	13.45	1.13	12	0.41	415.00	4955.00	12750	20230719	-56.24	4305	20221013	29.62	12750	-56.24	20230719	5000	11.60	20230103	12750	-56.24	20230719	4305	29.62	20221013	2.89	N	307930	500	97 억		480767	N	N	133	N	00	N
139	20230904	150818	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5660	30	2	0.53	332933580	59575	107.49	5580	5670	5530	7310	3950	5630	5588.48	3.08	0	-9039	5776	5702	5646	5572	5516	5740	5610	98	1680	500	3490	10	1	15610000	884	13.64	1.14	12	0.38	415.00	4955.00	12750	20230719	-55.61	4305	20221013	31.48	12750	-55.61	20230719	5000	13.20	20230103	12750	-55.61	20230719	4305	31.48	20221013	2.89	N	307930	500	97 억		480767	N	N	0	N	00	N
140	20230904	140816	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5560	-70	5	-1.24	205400050	36939	66.65	5580	5650	5530	7310	3950	5630	5560.52	3.08	0	-2998	5776	5702	5646	5572	5516	5740	5610	98	1680	500	3490	10	1	15610000	868	13.40	1.12	12	0.24	415.00	4955.00	12750	20230719	-56.39	4305	20221013	29.15	12750	-56.39	20230719	5000	11.20	20230103	12750	-56.39	20230719	4305	29.15	20221013	2.89	N	307930	500	97 억		480767	N	N	0	N	00	N
141	20230904	130828	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5550	-80	5	-1.42	180107800	32375	58.41	5580	5650	5530	7310	3950	5630	5563.18	3.08	0	-782	5776	5702	5646	5572	5516	5740	5610	98	1680	500	3490	10	1	15610000	866	13.37	1.12	12	0.21	415.00	4955.00	12750	20230719	-56.47	4305	20221013	28.92	12750	-56.47	20230719	5000	11.00	20230103	12750	-56.47	20230719	4305	28.92	20221013	2.89	N	307930	500	97 억		480767	N	N	0	N	00	N
142	20230904	120813	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5570	-60	5	-1.07	150713110	27072	48.85	5580	5650	5530	7310	3950	5630	5567.12	3.08	0	191	5776	5702	5646	5572	5516	5740	5610	98	1680	500	3490	10	1	15610000	869	13.42	1.12	12	0.17	415.00	4955.00	12750	20230719	-56.31	4305	20221013	29.38	12750	-56.31	20230719	5000	11.40	20230103	12750	-56.31	20230719	4305	29.38	20221013	2.89	N	307930	500	97 억		480767	N	N	0	N	00	N
143	20230904	110758	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5580	-50	5	-0.89	148281220	26634	48.06	5580	5650	5530	7310	3950	5630	5567.37	3.08	0	-38	5776	5702	5646	5572	5516	5740	5610	98	1680	500	3490	10	1	15610000	871	13.45	1.13	12	0.17	415.00	4955.00	12750	20230719	-56.24	4305	20221013	29.62	12750	-56.24	20230719	5000	11.60	20230103	12750	-56.24	20230719	4305	29.62	20221013	2.89	N	307930	500	97 억		480767	N	N	0	N	00	N
144	20230904	100804	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5560	-70	5	-1.24	130222570	23386	42.20	5580	5650	5530	7310	3950	5630	5568.40	3.08	0	-203	5776	5702	5646	5572	5516	5740	5610	98	1680	500	3490	10	1	15610000	868	13.40	1.12	12	0.15	415.00	4955.00	12750	20230719	-56.39	4305	20221013	29.15	12750	-56.39	20230719	5000	11.20	20230103	12750	-56.39	20230719	4305	29.15	20221013	2.89	N	307930	500	97 억		480767	N	N	0	N	00	N
145	20230904	090816	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5580	-50	5	-0.89	38084410	6821	12.31	5580	5630	5580	7310	3950	5630	5583.41	3.08	0	-1203	5776	5702	5646	5572	5516	5740	5610	98	1680	500	3490	10	1	15610000	871	13.45	1.13	12	0.04	415.00	4955.00	12750	20230719	-56.24	4305	20221013	29.62	12750	-56.24	20230719	5000	11.60	20230103	12750	-56.24	20230719	4305	29.62	20221013	2.89	N	307930	500	97 억		480767	N	N	0	N	00	N
146	20230901	160808	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5630	10	2	0.18	307917720	54517	103.23	5600	5720	5590	7300	3940	5620	5648.10	3.11	0	-4537	5826	5722	5666	5562	5506	5695	5535	98	1680	500	3480	10	1	15610000	879	13.57	1.14	12	0.35	415.00	4955.00	12750	20230719	-55.84	4305	20221013	30.78	12750	-55.84	20230719	5000	12.60	20230103	12750	-55.84	20230719	4305	30.78	20221013	2.89	N	307930	500	97 억		485304	N	N	1	N	00	N
147	20230901	150820	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5600	-20	5	-0.36	271177670	47976	90.85	5600	5720	5590	7300	3940	5620	5652.36	3.11	0	-2271	5826	5722	5666	5562	5506	5695	5535	98	1680	500	3480	10	1	15610000	874	13.49	1.13	12	0.31	415.00	4955.00	12750	20230719	-56.08	4305	20221013	30.08	12750	-56.08	20230719	5000	12.00	20230103	12750	-56.08	20230719	4305	30.08	20221013	2.89	N	307930	500	97 억		485304	N	N	1	N	00	N
148	20230901	140819	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5640	20	2	0.36	230111180	40667	77.01	5600	5720	5590	7300	3940	5620	5658.43	3.11	0	245	5826	5722	5666	5562	5506	5695	5535	98	1680	500	3480	10	1	15610000	880	13.59	1.14	12	0.26	415.00	4955.00	12750	20230719	-55.76	4305	20221013	31.01	12750	-55.76	20230719	5000	12.80	20230103	12750	-55.76	20230719	4305	31.01	20221013	2.89	N	307930	500	97 억		485304	N	N	1	N	00	N
149	20230901	130754	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5660	40	2	0.71	204430830	36123	68.40	5600	5720	5590	7300	3940	5620	5659.30	3.11	0	3453	5826	5722	5666	5562	5506	5695	5535	98	1680	500	3480	10	1	15610000	884	13.64	1.14	12	0.23	415.00	4955.00	12750	20230719	-55.61	4305	20221013	31.48	12750	-55.61	20230719	5000	13.20	20230103	12750	-55.61	20230719	4305	31.48	20221013	2.89	N	307930	500	97 억		485304	N	N	1	N	00	N
150	20230901	120806	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5690	70	2	1.25	172048460	30418	57.60	5600	5720	5590	7300	3940	5620	5656.14	3.11	0	3184	5826	5722	5666	5562	5506	5695	5535	98	1680	500	3480	10	1	15610000	888	13.71	1.15	12	0.19	415.00	4955.00	12750	20230719	-55.37	4305	20221013	32.17	12750	-55.37	20230719	5000	13.80	20230103	12750	-55.37	20230719	4305	32.17	20221013	2.89	N	307930	500	97 억		485304	N	N	1	N	00	N
151	20230901	110805	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5700	80	2	1.42	139939940	24757	46.88	5600	5720	5590	7300	3940	5620	5652.54	3.11	0	1747	5826	5722	5666	5562	5506	5695	5535	98	1680	500	3480	10	1	15610000	890	13.73	1.15	12	0.16	415.00	4955.00	12750	20230719	-55.29	4305	20221013	32.40	12750	-55.29	20230719	5000	14.00	20230103	12750	-55.29	20230719	4305	32.40	20221013	2.89	N	307930	500	97 억		485304	N	N	1	N	00	N
152	20230901	100800	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5670	50	2	0.89	91984960	16291	30.85	5600	5720	5590	7300	3940	5620	5646.37	3.11	0	-2319	5826	5722	5666	5562	5506	5695	5535	98	1680	500	3480	10	1	15610000	885	13.66	1.14	12	0.10	415.00	4955.00	12750	20230719	-55.53	4305	20221013	31.71	12750	-55.53	20230719	5000	13.40	20230103	12750	-55.53	20230719	4305	31.71	20221013	2.89	N	307930	500	97 억		485304	N	N	1	N	00	N
153	20230901	090749	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5630	10	2	0.18	18011360	3213	6.08	5600	5650	5600	7300	3940	5620	5605.78	3.11	0	-1094	5826	5722	5666	5562	5506	5695	5535	98	1680	500	3480	10	1	15610000	879	13.57	1.14	12	0.02	415.00	4955.00	12750	20230719	-55.84	4305	20221013	30.78	12750	-55.84	20230719	5000	12.60	20230103	12750	-55.84	20230719	4305	30.78	20221013	2.89	N	307930	500	97 억		485304	N	N	1	N	00	N