KissMeData/330730/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	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	3805	-20	5	-0.52	204275345	53970	30.00	3730	3835	3730	4970	2680	3825	3784.98	0.39	0	2180	4105	3965	3835	3695	3565	4035	3765	91	1145	500	2670	5	1	18135830	690	9.37	0.76	12	0.30	406.00	4976.00	5970	20230207	-36.26	3630	20230726	4.82	5970	-36.26	20230207	3630	4.82	20230726	5970	-36.26	20230207	3630	4.82	20230726	1.15	N	330730	500	90 억		70066	N	N	0	N	00	N
3	20230927	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	3800	-25	5	-0.65	186864535	49379	27.45	3730	3835	3730	4970	2680	3825	3784.29	0.39	0	2886	4105	3965	3835	3695	3565	4035	3765	91	1145	500	2670	5	1	18135830	689	9.36	0.76	12	0.27	406.00	4976.00	5970	20230207	-36.35	3630	20230726	4.68	5970	-36.35	20230207	3630	4.68	20230726	5970	-36.35	20230207	3630	4.68	20230726	1.15	N	330730	500	90 억		70066	N	N	0	N	00	N
4	20230927	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	3800	-25	5	-0.65	106736520	28201	15.68	3730	3825	3730	4970	2680	3825	3784.85	0.39	0	-882	4105	3965	3835	3695	3565	4035	3765	91	1145	500	2670	5	1	18135830	689	9.36	0.76	12	0.16	406.00	4976.00	5970	20230207	-36.35	3630	20230726	4.68	5970	-36.35	20230207	3630	4.68	20230726	5970	-36.35	20230207	3630	4.68	20230726	1.15	N	330730	500	90 억		70066	N	N	0	N	00	N
5	20230927	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	3780	-45	5	-1.18	80799090	21370	11.88	3730	3825	3730	4970	2680	3825	3780.96	0.39	0	-958	4105	3965	3835	3695	3565	4035	3765	91	1145	500	2670	5	1	18135830	686	9.31	0.76	12	0.12	406.00	4976.00	5970	20230207	-36.68	3630	20230726	4.13	5970	-36.68	20230207	3630	4.13	20230726	5970	-36.68	20230207	3630	4.13	20230726	1.15	N	330730	500	90 억		70066	N	N	0	N	00	N
6	20230927	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	3790	-35	5	-0.92	75398790	19941	11.09	3730	3825	3730	4970	2680	3825	3781.09	0.39	0	-894	4105	3965	3835	3695	3565	4035	3765	91	1145	500	2670	5	1	18135830	687	9.33	0.76	12	0.11	406.00	4976.00	5970	20230207	-36.52	3630	20230726	4.41	5970	-36.52	20230207	3630	4.41	20230726	5970	-36.52	20230207	3630	4.41	20230726	1.15	N	330730	500	90 억		70066	N	N	0	N	00	N
7	20230927	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	3795	-30	5	-0.78	66428765	17570	9.77	3730	3825	3730	4970	2680	3825	3780.81	0.39	0	-657	4105	3965	3835	3695	3565	4035	3765	91	1145	500	2670	5	1	18135830	688	9.35	0.76	12	0.10	406.00	4976.00	5970	20230207	-36.43	3630	20230726	4.55	5970	-36.43	20230207	3630	4.55	20230726	5970	-36.43	20230207	3630	4.55	20230726	1.15	N	330730	500	90 억		70066	N	N	0	N	00	N
8	20230927	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	3825	0	3	0.00	49680090	13154	7.31	3730	3825	3730	4970	2680	3825	3776.80	0.39	0	-1522	4105	3965	3835	3695	3565	4035	3765	91	1145	500	2670	5	1	18135830	694	9.42	0.77	12	0.07	406.00	4976.00	5970	20230207	-35.93	3630	20230726	5.37	5970	-35.93	20230207	3630	5.37	20230726	5970	-35.93	20230207	3630	5.37	20230726	1.15	N	330730	500	90 억		70066	N	N	0	N	00	N
9	20230927	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	3775	-50	5	-1.31	24748055	6605	3.67	3730	3825	3730	4970	2680	3825	3746.87	0.39	0	-746	4105	3965	3835	3695	3565	4035	3765	91	1145	500	2670	5	1	18135830	685	9.30	0.76	12	0.04	406.00	4976.00	5970	20230207	-36.77	3630	20230726	3.99	5970	-36.77	20230207	3630	3.99	20230726	5970	-36.77	20230207	3630	3.99	20230726	1.15	N	330730	500	90 억		70066	N	N	0	N	00	N
10	20230926	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	3825	20	2	0.53	687316770	178849	6.54	3760	3975	3705	4945	2665	3805	3843.03	0.22	0	30792	4895	4350	4070	3525	3245	4210	3385	91	1140	500	2660	5	1	18135830	694	9.42	0.77	12	0.99	406.00	4976.00	5970	20230207	-35.93	3630	20230726	5.37	5970	-35.93	20230207	3630	5.37	20230726	5970	-35.93	20230207	3630	5.37	20230726	1.16	N	330730	500	90 억		39284	N	N	0	N	00	N
11	20230926	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	3795	-10	5	-0.26	671427740	174680	6.39	3760	3975	3705	4945	2665	3805	3843.78	0.22	0	30191	4895	4350	4070	3525	3245	4210	3385	91	1140	500	2660	5	1	18135830	688	9.35	0.76	12	0.96	406.00	4976.00	5970	20230207	-36.43	3630	20230726	4.55	5970	-36.43	20230207	3630	4.55	20230726	5970	-36.43	20230207	3630	4.55	20230726	1.16	N	330730	500	90 억		39284	N	N	0	N	00	N
12	20230926	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	3860	55	2	1.45	621510020	161568	5.91	3760	3975	3705	4945	2665	3805	3846.76	0.22	0	24697	4895	4350	4070	3525	3245	4210	3385	91	1140	500	2660	5	1	18135830	700	9.51	0.78	12	0.89	406.00	4976.00	5970	20230207	-35.34	3630	20230726	6.34	5970	-35.34	20230207	3630	6.34	20230726	5970	-35.34	20230207	3630	6.34	20230726	1.16	N	330730	500	90 억		39284	N	N	0	N	00	N
13	20230926	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	70	2	1.84	611072480	158859	5.81	3760	3975	3705	4945	2665	3805	3846.66	0.22	0	24509	4895	4350	4070	3525	3245	4210	3385	91	1140	500	2660	5	1	18135830	703	9.54	0.78	12	0.88	406.00	4976.00	5970	20230207	-35.09	3630	20230726	6.75	5970	-35.09	20230207	3630	6.75	20230726	5970	-35.09	20230207	3630	6.75	20230726	1.16	N	330730	500	90 억		39284	N	N	0	N	00	N
14	20230926	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	130	2	3.42	597581300	155394	5.68	3760	3975	3705	4945	2665	3805	3845.61	0.22	0	23526	4895	4350	4070	3525	3245	4210	3385	91	1140	500	2660	5	1	18135830	714	9.69	0.79	12	0.86	406.00	4976.00	5970	20230207	-34.09	3630	20230726	8.40	5970	-34.09	20230207	3630	8.40	20230726	5970	-34.09	20230207	3630	8.40	20230726	1.16	N	330730	500	90 억		39284	N	N	0	N	00	N
15	20230926	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	3770	-35	5	-0.92	263889770	69854	2.55	3760	3850	3705	4945	2665	3805	3777.70	0.22	0	17656	4895	4350	4070	3525	3245	4210	3385	91	1140	500	2660	5	1	18135830	684	9.29	0.76	12	0.39	406.00	4976.00	5970	20230207	-36.85	3630	20230726	3.86	5970	-36.85	20230207	3630	3.86	20230726	5970	-36.85	20230207	3630	3.86	20230726	1.16	N	330730	500	90 억		39284	N	N	0	N	00	N
16	20230926	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	3790	-15	5	-0.39	215836165	57163	2.09	3760	3850	3705	4945	2665	3805	3775.76	0.22	0	13238	4895	4350	4070	3525	3245	4210	3385	91	1140	500	2660	5	1	18135830	687	9.33	0.76	12	0.32	406.00	4976.00	5970	20230207	-36.52	3630	20230726	4.41	5970	-36.52	20230207	3630	4.41	20230726	5970	-36.52	20230207	3630	4.41	20230726	1.16	N	330730	500	90 억		39284	N	N	0	N	00	N
17	20230926	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	3800	-5	5	-0.13	109345380	29123	1.06	3760	3805	3705	4945	2665	3805	3754.45	0.22	0	4963	4895	4350	4070	3525	3245	4210	3385	91	1140	500	2660	5	1	18135830	689	9.36	0.76	12	0.16	406.00	4976.00	5970	20230207	-36.35	3630	20230726	4.68	5970	-36.35	20230207	3630	4.68	20230726	5970	-36.35	20230207	3630	4.68	20230726	1.16	N	330730	500	90 억		39284	N	N	0	N	00	N
18	20230925	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	3805	-45	5	-1.17	11729516150	2731179	21755.45	3905	4615	3790	5000	2695	3850	4295.68	0.62	0	-73040	3933	3891	3848	3806	3763	3912	3827	91	1150	500	2690	5	1	18135830	690	9.37	0.76	12	15.06	406.00	4976.00	5970	20230207	-36.26	3630	20230726	4.82	5970	-36.26	20230207	3630	4.82	20230726	5970	-36.26	20230207	3630	4.82	20230726	1.15	N	330730	500	90 억		112311	N	N	0	N	00	N
19	20230925	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	3805	-45	5	-1.17	11604276815	2698283	21493.41	3905	4615	3790	5000	2695	3850	4300.62	0.62	0	-72499	3933	3891	3848	3806	3763	3912	3827	91	1150	500	2690	5	1	18135830	690	9.37	0.76	12	14.88	406.00	4976.00	5970	20230207	-36.26	3630	20230726	4.82	5970	-36.26	20230207	3630	4.82	20230726	5970	-36.26	20230207	3630	4.82	20230726	1.15	N	330730	500	90 억		112311	N	N	0	N	00	N
20	20230925	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	220	2	5.71	10042454650	2301224	18330.61	3905	4615	3840	5000	2695	3850	4363.96	0.62	0	-73628	3933	3891	3848	3806	3763	3912	3827	91	1150	500	2690	5	1	18135830	738	10.02	0.82	12	12.69	406.00	4976.00	5970	20230207	-31.83	3630	20230726	12.12	5970	-31.83	20230207	3630	12.12	20230726	5970	-31.83	20230207	3630	12.12	20230726	1.15	N	330730	500	90 억		112311	N	N	0	N	00	N
21	20230925	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	3865	15	2	0.39	12746870	3291	26.21	3905	3950	3840	5000	2695	3850	3873.25	0.62	0	-680	3933	3891	3848	3806	3763	3912	3827	91	1150	500	2690	5	1	18135830	701	9.52	0.78	12	0.02	406.00	4976.00	5970	20230207	-35.26	3630	20230726	6.47	5970	-35.26	20230207	3630	6.47	20230726	5970	-35.26	20230207	3630	6.47	20230726	1.15	N	330730	500	90 억		112311	N	N	0	N	00	N
22	20230925	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	20	2	0.52	11973670	3090	24.61	3905	3950	3840	5000	2695	3850	3874.97	0.62	0	-604	3933	3891	3848	3806	3763	3912	3827	91	1150	500	2690	5	1	18135830	702	9.53	0.78	12	0.02	406.00	4976.00	5970	20230207	-35.18	3630	20230726	6.61	5970	-35.18	20230207	3630	6.61	20230726	5970	-35.18	20230207	3630	6.61	20230726	1.15	N	330730	500	90 억		112311	N	N	0	N	00	N
23	20230925	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	25	2	0.65	11564680	2984	23.77	3905	3950	3840	5000	2695	3850	3875.56	0.62	0	-557	3933	3891	3848	3806	3763	3912	3827	91	1150	500	2690	5	1	18135830	703	9.54	0.78	12	0.02	406.00	4976.00	5970	20230207	-35.09	3630	20230726	6.75	5970	-35.09	20230207	3630	6.75	20230726	5970	-35.09	20230207	3630	6.75	20230726	1.15	N	330730	500	90 억		112311	N	N	0	N	00	N
24	20230925	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	20	2	0.52	6904215	1774	14.13	3905	3950	3850	5000	2695	3850	3891.89	0.62	0	-578	3933	3891	3848	3806	3763	3912	3827	91	1150	500	2690	5	1	18135830	702	9.53	0.78	12	0.01	406.00	4976.00	5970	20230207	-35.18	3630	20230726	6.61	5970	-35.18	20230207	3630	6.61	20230726	5970	-35.18	20230207	3630	6.61	20230726	1.15	N	330730	500	90 억		112311	N	N	0	N	00	N
25	20230925	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	50	2	1.30	4021135	1031	8.21	3905	3950	3850	5000	2695	3850	3900.23	0.62	0	-314	3933	3891	3848	3806	3763	3912	3827	91	1150	500	2690	5	1	18135830	707	9.61	0.78	12	0.01	406.00	4976.00	5970	20230207	-34.67	3630	20230726	7.44	5970	-34.67	20230207	3630	7.44	20230726	5970	-34.67	20230207	3630	7.44	20230726	1.15	N	330730	500	90 억		112311	N	N	0	N	00	N
26	20230922	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	3850	20	2	0.52	48180555	12552	87.53	3810	3890	3805	4975	2685	3830	3838.48	0.63	0	-2348	3966	3897	3861	3792	3756	3880	3775	91	1145	500	2680	5	1	18135830	698	9.48	0.77	12	0.07	406.00	4976.00	5970	20230207	-35.51	3630	20230726	6.06	5970	-35.51	20230207	3630	6.06	20230726	5970	-35.51	20230207	3630	6.06	20230726	1.15	N	330730	500	90 억		114659	N	N	0	N	00	N
27	20230922	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	3825	-5	5	-0.13	47556920	12390	86.40	3810	3890	3805	4975	2685	3830	3838.33	0.63	0	-2346	3966	3897	3861	3792	3756	3880	3775	91	1145	500	2680	5	1	18135830	694	9.42	0.77	12	0.07	406.00	4976.00	5970	20230207	-35.93	3630	20230726	5.37	5970	-35.93	20230207	3630	5.37	20230726	5970	-35.93	20230207	3630	5.37	20230726	1.15	N	330730	500	90 억		114659	N	N	0	N	00	N
28	20230922	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	3860	30	2	0.78	42123360	10976	76.54	3810	3890	3805	4975	2685	3830	3837.77	0.63	0	-1557	3966	3897	3861	3792	3756	3880	3775	91	1145	500	2680	5	1	18135830	700	9.51	0.78	12	0.06	406.00	4976.00	5970	20230207	-35.34	3630	20230726	6.34	5970	-35.34	20230207	3630	6.34	20230726	5970	-35.34	20230207	3630	6.34	20230726	1.15	N	330730	500	90 억		114659	N	N	0	N	00	N
29	20230922	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	3890	60	2	1.57	23474565	6107	42.59	3810	3890	3805	4975	2685	3830	3843.88	0.63	0	-1891	3966	3897	3861	3792	3756	3880	3775	91	1145	500	2680	5	1	18135830	705	9.58	0.78	12	0.03	406.00	4976.00	5970	20230207	-34.84	3630	20230726	7.16	5970	-34.84	20230207	3630	7.16	20230726	5970	-34.84	20230207	3630	7.16	20230726	1.15	N	330730	500	90 억		114659	N	N	0	N	00	N
30	20230922	121031	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	45	2	1.17	22713175	5911	41.22	3810	3885	3805	4975	2685	3830	3842.53	0.63	0	-1811	3966	3897	3861	3792	3756	3880	3775	91	1145	500	2680	5	1	18135830	703	9.54	0.78	12	0.03	406.00	4976.00	5970	20230207	-35.09	3630	20230726	6.75	5970	-35.09	20230207	3630	6.75	20230726	5970	-35.09	20230207	3630	6.75	20230726	1.15	N	330730	500	90 억		114659	N	N	0	N	00	N
31	20230922	111026	57	100.00	KOSDAQ		금융	N	N	N	N		N	3855	25	2	0.65	17817845	4642	32.37	3810	3870	3805	4975	2685	3830	3838.40	0.63	0	-1637	3966	3897	3861	3792	3756	3880	3775	91	1145	500	2680	5	1	18135830	699	9.50	0.77	12	0.03	406.00	4976.00	5970	20230207	-35.43	3630	20230726	6.20	5970	-35.43	20230207	3630	6.20	20230726	5970	-35.43	20230207	3630	6.20	20230726	1.15	N	330730	500	90 억		114659	N	N	0	N	00	N
32	20230922	101025	57	100.00	KOSDAQ		금융	N	N	N	N		N	3860	30	2	0.78	9260245	2418	16.86	3810	3870	3805	4975	2685	3830	3829.71	0.63	0	-1619	3966	3897	3861	3792	3756	3880	3775	91	1145	500	2680	5	1	18135830	700	9.51	0.78	12	0.01	406.00	4976.00	5970	20230207	-35.34	3630	20230726	6.34	5970	-35.34	20230207	3630	6.34	20230726	5970	-35.34	20230207	3630	6.34	20230726	1.15	N	330730	500	90 억		114659	N	N	0	N	00	N
33	20230922	091024	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	5	2	0.13	2449995	643	4.48	3810	3845	3810	4975	2685	3830	3810.26	0.63	0	-541	3966	3897	3861	3792	3756	3880	3775	91	1145	500	2680	5	1	18135830	696	9.45	0.77	12	0.00	406.00	4976.00	5970	20230207	-35.76	3630	20230726	5.65	5970	-35.76	20230207	3630	5.65	20230726	5970	-35.76	20230207	3630	5.65	20230726	1.15	N	330730	500	90 억		114659	N	N	0	N	00	N
34	20230921	161024	57	100.00	KOSDAQ		금융	N	N	N	N		N	3830	-95	5	-2.42	55118980	14339	128.26	3930	3930	3825	5100	2750	3925	3844.26	0.63	0	-379	4035	3980	3915	3860	3795	3947	3827	91	1175	500	2740	5	1	18135830	695	9.43	0.77	12	0.08	406.00	4976.00	5970	20230207	-35.85	3630	20230726	5.51	5970	-35.85	20230207	3630	5.51	20230726	5970	-35.85	20230207	3630	5.51	20230726	1.15	N	330730	500	90 억		115039	N	N	0	N	00	N
35	20230921	151013	57	100.00	KOSDAQ		금융	N	N	N	N		N	3840	-85	5	-2.17	51085410	13287	118.85	3930	3930	3825	5100	2750	3925	3844.77	0.63	0	-84	4035	3980	3915	3860	3795	3947	3827	91	1175	500	2740	5	1	18135830	696	9.46	0.77	12	0.07	406.00	4976.00	5970	20230207	-35.68	3630	20230726	5.79	5970	-35.68	20230207	3630	5.79	20230726	5970	-35.68	20230207	3630	5.79	20230726	1.15	N	330730	500	90 억		115039	N	N	0	N	00	N
36	20230921	141019	57	100.00	KOSDAQ		금융	N	N	N	N		N	3860	-65	5	-1.66	44077890	11457	102.48	3930	3930	3830	5100	2750	3925	3847.25	0.63	0	48	4035	3980	3915	3860	3795	3947	3827	91	1175	500	2740	5	1	18135830	700	9.51	0.78	12	0.06	406.00	4976.00	5970	20230207	-35.34	3630	20230726	6.34	5970	-35.34	20230207	3630	6.34	20230726	5970	-35.34	20230207	3630	6.34	20230726	1.15	N	330730	500	90 억		115039	N	N	0	N	00	N
37	20230921	131017	57	100.00	KOSDAQ		금융	N	N	N	N		N	3845	-80	5	-2.04	41853655	10879	97.31	3930	3930	3830	5100	2750	3925	3847.20	0.63	0	100	4035	3980	3915	3860	3795	3947	3827	91	1175	500	2740	5	1	18135830	697	9.47	0.77	12	0.06	406.00	4976.00	5970	20230207	-35.59	3630	20230726	5.92	5970	-35.59	20230207	3630	5.92	20230726	5970	-35.59	20230207	3630	5.92	20230726	1.15	N	330730	500	90 억		115039	N	N	0	N	00	N
38	20230921	121010	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	-50	5	-1.27	19934695	5162	46.17	3930	3930	3830	5100	2750	3925	3861.82	0.63	0	-298	4035	3980	3915	3860	3795	3947	3827	91	1175	500	2740	5	1	18135830	703	9.54	0.78	12	0.03	406.00	4976.00	5970	20230207	-35.09	3630	20230726	6.75	5970	-35.09	20230207	3630	6.75	20230726	5970	-35.09	20230207	3630	6.75	20230726	1.15	N	330730	500	90 억		115039	N	N	0	N	00	N
39	20230921	111031	57	100.00	KOSDAQ		금융	N	N	N	N		N	3890	-35	5	-0.89	17788780	4606	41.20	3930	3930	3830	5100	2750	3925	3862.09	0.63	0	55	4035	3980	3915	3860	3795	3947	3827	91	1175	500	2740	5	1	18135830	705	9.58	0.78	12	0.03	406.00	4976.00	5970	20230207	-34.84	3630	20230726	7.16	5970	-34.84	20230207	3630	7.16	20230726	5970	-34.84	20230207	3630	7.16	20230726	1.15	N	330730	500	90 억		115039	N	N	0	N	00	N
40	20230921	101008	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	-20	5	-0.51	2217380	569	5.09	3930	3930	3865	5100	2750	3925	3896.98	0.63	0	-214	4035	3980	3915	3860	3795	3947	3827	91	1175	500	2740	5	1	18135830	708	9.62	0.78	12	0.00	406.00	4976.00	5970	20230207	-34.59	3630	20230726	7.58	5970	-34.59	20230207	3630	7.58	20230726	5970	-34.59	20230207	3630	7.58	20230726	1.15	N	330730	500	90 억		115039	N	N	0	N	00	N
41	20230921	091012	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	5	2	0.13	1462805	375	3.35	3930	3930	3865	5100	2750	3925	3900.81	0.63	0	-46	4035	3980	3915	3860	3795	3947	3827	91	1175	500	2740	5	1	18135830	713	9.68	0.79	12	0.00	406.00	4976.00	5970	20230207	-34.17	3630	20230726	8.26	5970	-34.17	20230207	3630	8.26	20230726	5970	-34.17	20230207	3630	8.26	20230726	1.15	N	330730	500	90 억		115039	N	N	0	N	00	N
42	20230920	161022	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	-25	5	-0.63	43739035	11179	263.90	3955	3970	3850	5130	2765	3950	3912.61	0.64	0	-521	4010	3980	3950	3920	3890	3965	3905	91	1180	500	2760	5	1	18135830	712	9.67	0.79	12	0.06	406.00	4976.00	5970	20230207	-34.25	3630	20230726	8.13	5970	-34.25	20230207	3630	8.13	20230726	6030	-34.91	20220920	3630	8.13	20230726	1.15	N	330730	500	90 억		115560	N	N	0	N	00	N
43	20230920	150954	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	-5	5	-0.13	43114960	11020	260.15	3955	3970	3850	5130	2765	3950	3912.43	0.64	0	-521	4010	3980	3950	3920	3890	3965	3905	91	1180	500	2760	5	1	18135830	715	9.72	0.79	12	0.06	406.00	4976.00	5970	20230207	-33.92	3630	20230726	8.68	5970	-33.92	20230207	3630	8.68	20230726	6030	-34.58	20220920	3630	8.68	20230726	1.15	N	330730	500	90 억		115560	N	N	0	N	00	N
44	20230920	141012	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	-40	5	-1.01	27046685	6875	162.30	3955	3970	3910	5130	2765	3950	3934.06	0.64	0	-1294	4010	3980	3950	3920	3890	3965	3905	91	1180	500	2760	5	1	18135830	709	9.63	0.79	12	0.04	406.00	4976.00	5970	20230207	-34.51	3630	20230726	7.71	5970	-34.51	20230207	3630	7.71	20230726	6030	-35.16	20220920	3630	7.71	20230726	1.15	N	330730	500	90 억		115560	N	N	0	N	00	N
45	20230920	131005	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	-5	5	-0.13	26063995	6624	156.37	3955	3970	3910	5130	2765	3950	3934.78	0.64	0	-1284	4010	3980	3950	3920	3890	3965	3905	91	1180	500	2760	5	1	18135830	715	9.72	0.79	12	0.04	406.00	4976.00	5970	20230207	-33.92	3630	20230726	8.68	5970	-33.92	20230207	3630	8.68	20230726	6030	-34.58	20220920	3630	8.68	20230726	1.15	N	330730	500	90 억		115560	N	N	0	N	00	N
46	20230920	121004	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-10	5	-0.25	23815135	6051	142.85	3955	3970	3915	5130	2765	3950	3935.74	0.64	0	-1159	4010	3980	3950	3920	3890	3965	3905	91	1180	500	2760	5	1	18135830	715	9.70	0.79	12	0.03	406.00	4976.00	5970	20230207	-34.00	3630	20230726	8.54	5970	-34.00	20230207	3630	8.54	20230726	6030	-34.66	20220920	3630	8.54	20230726	1.15	N	330730	500	90 억		115560	N	N	0	N	00	N
47	20230920	111009	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	0	3	0.00	21603335	5487	129.53	3955	3970	3920	5130	2765	3950	3937.19	0.64	0	-1089	4010	3980	3950	3920	3890	3965	3905	91	1180	500	2760	5	1	18135830	716	9.73	0.79	12	0.03	406.00	4976.00	5970	20230207	-33.84	3630	20230726	8.82	5970	-33.84	20230207	3630	8.82	20230726	6030	-34.49	20220920	3630	8.82	20230726	1.15	N	330730	500	90 억		115560	N	N	0	N	00	N
48	20230920	100949	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	0	3	0.00	15209145	3858	91.08	3955	3970	3920	5130	2765	3950	3942.24	0.64	0	-869	4010	3980	3950	3920	3890	3965	3905	91	1180	500	2760	5	1	18135830	716	9.73	0.79	12	0.02	406.00	4976.00	5970	20230207	-33.84	3630	20230726	8.82	5970	-33.84	20230207	3630	8.82	20230726	6030	-34.49	20220920	3630	8.82	20230726	1.15	N	330730	500	90 억		115560	N	N	0	N	00	N
49	20230920	091003	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	0	3	0.00	3705610	938	22.14	3955	3970	3935	5130	2765	3950	3950.54	0.64	0	-211	4010	3980	3950	3920	3890	3965	3905	91	1180	500	2760	5	1	18135830	716	9.73	0.79	12	0.01	406.00	4976.00	5970	20230207	-33.84	3630	20230726	8.82	5970	-33.84	20230207	3630	8.82	20230726	6030	-34.49	20220920	3630	8.82	20230726	1.15	N	330730	500	90 억		115560	N	N	0	N	00	N
50	20230919	160958	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-10	5	-0.25	16667035	4225	34.44	3960	3980	3920	5140	2775	3960	3944.86	0.65	0	-1676	4073	4016	3953	3896	3833	3985	3865	91	1180	500	2770	5	1	18135830	716	9.73	0.79	12	0.02	406.00	4976.00	6030	20220920	-34.49	3630	20230726	8.82	5970	-33.84	20230207	3630	8.82	20230726	6060	-34.82	20220919	3630	8.82	20230726	1.16	N	330730	500	90 억		117236	N	N	0	N	00	N
51	20230919	151002	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	-15	5	-0.38	15798665	4005	32.65	3960	3980	3920	5140	2775	3960	3944.74	0.65	0	-1666	4073	4016	3953	3896	3833	3985	3865	91	1180	500	2770	5	1	18135830	715	9.72	0.79	12	0.02	406.00	4976.00	6030	20220920	-34.58	3630	20230726	8.68	5970	-33.92	20230207	3630	8.68	20230726	6060	-34.90	20220919	3630	8.68	20230726	1.16	N	330730	500	90 억		117236	N	N	0	N	00	N
52	20230919	141002	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	-15	5	-0.38	11066570	2801	22.84	3960	3980	3920	5140	2775	3960	3950.94	0.65	0	-1493	4073	4016	3953	3896	3833	3985	3865	91	1180	500	2770	5	1	18135830	715	9.72	0.79	12	0.02	406.00	4976.00	6030	20220920	-34.58	3630	20230726	8.68	5970	-33.92	20230207	3630	8.68	20230726	6060	-34.90	20220919	3630	8.68	20230726	1.16	N	330730	500	90 억		117236	N	N	0	N	00	N
53	20230919	130944	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-10	5	-0.25	9899910	2504	20.41	3960	3980	3930	5140	2775	3960	3953.64	0.65	0	-1483	4073	4016	3953	3896	3833	3985	3865	91	1180	500	2770	5	1	18135830	716	9.73	0.79	12	0.01	406.00	4976.00	6030	20220920	-34.49	3630	20230726	8.82	5970	-33.84	20230207	3630	8.82	20230726	6060	-34.82	20220919	3630	8.82	20230726	1.16	N	330730	500	90 억		117236	N	N	0	N	00	N
54	20230919	121001	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-10	5	-0.25	9761690	2469	20.13	3960	3980	3930	5140	2775	3960	3953.70	0.65	0	-1477	4073	4016	3953	3896	3833	3985	3865	91	1180	500	2770	5	1	18135830	716	9.73	0.79	12	0.01	406.00	4976.00	6030	20220920	-34.49	3630	20230726	8.82	5970	-33.84	20230207	3630	8.82	20230726	6060	-34.82	20220919	3630	8.82	20230726	1.16	N	330730	500	90 억		117236	N	N	0	N	00	N
55	20230919	111006	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	-5	5	-0.13	8395925	2122	17.30	3960	3980	3930	5140	2775	3960	3956.61	0.65	0	-1169	4073	4016	3953	3896	3833	3985	3865	91	1180	500	2770	5	1	18135830	717	9.74	0.79	12	0.01	406.00	4976.00	6030	20220920	-34.41	3630	20230726	8.95	5970	-33.75	20230207	3630	8.95	20230726	6060	-34.74	20220919	3630	8.95	20230726	1.16	N	330730	500	90 억		117236	N	N	0	N	00	N
56	20230919	100958	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-10	5	-0.25	6480690	1637	13.35	3960	3980	3950	5140	2775	3960	3958.88	0.65	0	-702	4073	4016	3953	3896	3833	3985	3865	91	1180	500	2770	5	1	18135830	716	9.73	0.79	12	0.01	406.00	4976.00	6030	20220920	-34.49	3630	20230726	8.82	5970	-33.84	20230207	3630	8.82	20230726	6060	-34.82	20220919	3630	8.82	20230726	1.16	N	330730	500	90 억		117236	N	N	0	N	00	N
57	20230919	090955	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	15	2	0.38	590240	149	1.21	3960	3980	3960	5140	2775	3960	3961.34	0.65	0	18	4073	4016	3953	3896	3833	3985	3865	91	1180	500	2770	5	1	18135830	721	9.79	0.80	12	0.00	406.00	4976.00	6030	20220920	-34.08	3630	20230726	9.50	5970	-33.42	20230207	3630	9.50	20230726	6060	-34.41	20220919	3630	9.50	20230726	1.16	N	330730	500	90 억		117236	N	N	0	N	00	N
58	20230918	161000	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	15	2	0.38	48206640	12266	187.04	3965	4010	3890	5120	2765	3945	3930.10	0.64	0	876	4028	3986	3948	3906	3868	4007	3927	91	1175	500	2760	5	1	18135830	718	9.75	0.80	12	0.07	406.00	4976.00	6060	20220919	-34.65	3630	20230726	9.09	5970	-33.67	20230207	3630	9.09	20230726	6060	-34.65	20220919	3630	9.09	20230726	1.16	N	330730	500	90 억		116347	N	N	0	N	00	N
59	20230918	150957	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	15	2	0.38	47870040	12181	185.74	3965	4010	3890	5120	2765	3945	3929.89	0.64	0	876	4028	3986	3948	3906	3868	4007	3927	91	1175	500	2760	5	1	18135830	718	9.75	0.80	12	0.07	406.00	4976.00	6060	20220919	-34.65	3630	20230726	9.09	5970	-33.67	20230207	3630	9.09	20230726	6060	-34.65	20220919	3630	9.09	20230726	1.16	N	330730	500	90 억		116347	N	N	0	N	00	N
60	20230918	141020	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	5	2	0.13	42466975	10812	164.87	3965	4010	3890	5120	2765	3945	3927.76	0.64	0	1798	4028	3986	3948	3906	3868	4007	3927	91	1175	500	2760	5	1	18135830	716	9.73	0.79	12	0.06	406.00	4976.00	6060	20220919	-34.82	3630	20230726	8.82	5970	-33.84	20230207	3630	8.82	20230726	6060	-34.82	20220919	3630	8.82	20230726	1.16	N	330730	500	90 억		116347	N	N	0	N	00	N
61	20230918	130954	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	0	3	0.00	16494225	4162	63.46	3965	4010	3910	5120	2765	3945	3963.05	0.64	0	152	4028	3986	3948	3906	3868	4007	3927	91	1175	500	2760	5	1	18135830	715	9.72	0.79	12	0.02	406.00	4976.00	6060	20220919	-34.90	3630	20230726	8.68	5970	-33.92	20230207	3630	8.68	20230726	6060	-34.90	20220919	3630	8.68	20230726	1.16	N	330730	500	90 억		116347	N	N	0	N	00	N
62	20230918	121004	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	20	2	0.51	15350040	3871	59.03	3965	4010	3910	5120	2765	3945	3965.39	0.64	0	139	4028	3986	3948	3906	3868	4007	3927	91	1175	500	2760	5	1	18135830	719	9.77	0.80	12	0.02	406.00	4976.00	6060	20220919	-34.57	3630	20230726	9.23	5970	-33.58	20230207	3630	9.23	20230726	6060	-34.57	20220919	3630	9.23	20230726	1.16	N	330730	500	90 억		116347	N	N	0	N	00	N
63	20230918	110945	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	20	2	0.51	11293275	2843	43.35	3965	4010	3950	5120	2765	3945	3972.31	0.64	0	118	4028	3986	3948	3906	3868	4007	3927	91	1175	500	2760	5	1	18135830	719	9.77	0.80	12	0.02	406.00	4976.00	6060	20220919	-34.57	3630	20230726	9.23	5970	-33.58	20230207	3630	9.23	20230726	6060	-34.57	20220919	3630	9.23	20230726	1.16	N	330730	500	90 억		116347	N	N	0	N	00	N
64	20230918	100938	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	20	2	0.51	10758480	2708	41.29	3965	4010	3950	5120	2765	3945	3972.85	0.64	0	127	4028	3986	3948	3906	3868	4007	3927	91	1175	500	2760	5	1	18135830	719	9.77	0.80	12	0.01	406.00	4976.00	6060	20220919	-34.57	3630	20230726	9.23	5970	-33.58	20230207	3630	9.23	20230726	6060	-34.57	20220919	3630	9.23	20230726	1.16	N	330730	500	90 억		116347	N	N	0	N	00	N
65	20230918	090944	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	60	2	1.52	3284105	822	12.53	3965	4010	3965	5120	2765	3945	3995.26	0.64	0	179	4028	3986	3948	3906	3868	4007	3927	91	1175	500	2760	5	1	18135830	726	9.86	0.80	12	0.00	406.00	4976.00	6060	20220919	-33.91	3630	20230726	10.33	5970	-32.91	20230207	3630	10.33	20230726	6060	-33.91	20220919	3630	10.33	20230726	1.16	N	330730	500	90 억		116347	N	N	0	N	00	N
66	20230915	160953	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	35	2	0.90	25856225	6556	36.98	3930	3990	3910	5080	2740	3910	3943.90	0.64	0	828	3966	3937	3896	3867	3826	3952	3882	91	1170	500	2730	5	1	18135830	715	9.72	0.79	12	0.04	406.00	4976.00	6100	20220916	-35.33	3630	20230726	8.68	5970	-33.92	20230207	3630	8.68	20230726	6150	-35.85	20220915	3630	8.68	20230726	1.16	N	330730	500	90 억		115519	N	N	0	N	00	N
67	20230915	150950	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	35	2	0.90	21373030	5418	30.56	3930	3990	3910	5080	2740	3910	3944.82	0.64	0	828	3966	3937	3896	3867	3826	3952	3882	91	1170	500	2730	5	1	18135830	715	9.72	0.79	12	0.03	406.00	4976.00	6100	20220916	-35.33	3630	20230726	8.68	5970	-33.92	20230207	3630	8.68	20230726	6150	-35.85	20220915	3630	8.68	20230726	1.16	N	330730	500	90 억		115519	N	N	0	N	00	N
68	20230915	140955	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	50	2	1.28	19670735	4987	28.13	3930	3990	3910	5080	2740	3910	3944.40	0.64	0	918	3966	3937	3896	3867	3826	3952	3882	91	1170	500	2730	5	1	18135830	718	9.75	0.80	12	0.03	406.00	4976.00	6100	20220916	-35.08	3630	20230726	9.09	5970	-33.67	20230207	3630	9.09	20230726	6150	-35.61	20220915	3630	9.09	20230726	1.16	N	330730	500	90 억		115519	N	N	0	N	00	N
69	20230915	130943	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	65	2	1.66	19131960	4851	27.37	3930	3990	3910	5080	2740	3910	3943.92	0.64	0	904	3966	3937	3896	3867	3826	3952	3882	91	1170	500	2730	5	1	18135830	721	9.79	0.80	12	0.03	406.00	4976.00	6100	20220916	-34.84	3630	20230726	9.50	5970	-33.42	20230207	3630	9.50	20230726	6150	-35.37	20220915	3630	9.50	20230726	1.16	N	330730	500	90 억		115519	N	N	0	N	00	N
70	20230915	120950	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	75	2	1.92	17950405	4552	25.68	3930	3990	3910	5080	2740	3910	3943.41	0.64	0	862	3966	3937	3896	3867	3826	3952	3882	91	1170	500	2730	5	1	18135830	723	9.82	0.80	12	0.03	406.00	4976.00	6100	20220916	-34.67	3630	20230726	9.78	5970	-33.25	20230207	3630	9.78	20230726	6150	-35.20	20220915	3630	9.78	20230726	1.16	N	330730	500	90 억		115519	N	N	0	N	00	N
71	20230915	110958	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	25	2	0.64	8604770	2196	12.39	3930	3950	3910	5080	2740	3910	3918.38	0.64	0	901	3966	3937	3896	3867	3826	3952	3882	91	1170	500	2730	5	1	18135830	714	9.69	0.79	12	0.01	406.00	4976.00	6100	20220916	-35.49	3630	20230726	8.40	5970	-34.09	20230207	3630	8.40	20230726	6150	-36.02	20220915	3630	8.40	20230726	1.16	N	330730	500	90 억		115519	N	N	0	N	00	N
72	20230915	100957	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	25	2	0.64	3375395	860	4.85	3930	3950	3915	5080	2740	3910	3924.88	0.64	0	456	3966	3937	3896	3867	3826	3952	3882	91	1170	500	2730	5	1	18135830	714	9.69	0.79	12	0.00	406.00	4976.00	6100	20220916	-35.49	3630	20230726	8.40	5970	-34.09	20230207	3630	8.40	20230726	6150	-36.02	20220915	3630	8.40	20230726	1.16	N	330730	500	90 억		115519	N	N	0	N	00	N
73	20230915	090945	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	15	2	0.38	565125	144	0.81	3930	3950	3920	5080	2740	3910	3924.48	0.64	0	87	3966	3937	3896	3867	3826	3952	3882	91	1170	500	2730	5	1	18135830	712	9.67	0.79	12	0.00	406.00	4976.00	6100	20220916	-35.66	3630	20230726	8.13	5970	-34.25	20230207	3630	8.13	20230726	6150	-36.18	20220915	3630	8.13	20230726	1.16	N	330730	500	90 억		115519	N	N	0	N	00	N
74	20230914	160957	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	30	2	0.77	68870270	17727	240.56	3855	3925	3855	5040	2720	3880	3884.91	0.61	0	4199	3986	3932	3906	3852	3826	3920	3840	91	1160	500	2710	5	1	18135830	709	9.63	0.79	12	0.10	406.00	4976.00	6150	20220915	-36.42	3630	20230726	7.71	5970	-34.51	20230207	3630	7.71	20230726	6150	-36.42	20220915	3630	7.71	20230726	1.19	N	330730	500	90 억		111320	N	N	0	N	00	N
75	20230914	150924	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	30	2	0.77	54329550	13980	189.71	3855	3925	3855	5040	2720	3880	3886.23	0.61	0	3583	3986	3932	3906	3852	3826	3920	3840	91	1160	500	2710	5	1	18135830	709	9.63	0.79	12	0.08	406.00	4976.00	6150	20220915	-36.42	3630	20230726	7.71	5970	-34.51	20230207	3630	7.71	20230726	6150	-36.42	20220915	3630	7.71	20230726	1.19	N	330730	500	90 억		111320	N	N	0	N	00	N
76	20230914	140949	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	30	2	0.77	42038450	10814	146.75	3855	3925	3855	5040	2720	3880	3887.41	0.61	0	2996	3986	3932	3906	3852	3826	3920	3840	91	1160	500	2710	5	1	18135830	709	9.63	0.79	12	0.06	406.00	4976.00	6150	20220915	-36.42	3630	20230726	7.71	5970	-34.51	20230207	3630	7.71	20230726	6150	-36.42	20220915	3630	7.71	20230726	1.19	N	330730	500	90 억		111320	N	N	0	N	00	N
77	20230914	130929	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	40	2	1.03	25383830	6525	88.55	3855	3925	3855	5040	2720	3880	3890.24	0.61	0	2405	3986	3932	3906	3852	3826	3920	3840	91	1160	500	2710	5	1	18135830	711	9.66	0.79	12	0.04	406.00	4976.00	6150	20220915	-36.26	3630	20230726	7.99	5970	-34.34	20230207	3630	7.99	20230726	6150	-36.26	20220915	3630	7.99	20230726	1.19	N	330730	500	90 억		111320	N	N	0	N	00	N
78	20230914	120937	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	15	2	0.39	18180250	4682	63.54	3855	3925	3855	5040	2720	3880	3883.01	0.61	0	1045	3986	3932	3906	3852	3826	3920	3840	91	1160	500	2710	5	1	18135830	706	9.59	0.78	12	0.03	406.00	4976.00	6150	20220915	-36.67	3630	20230726	7.30	5970	-34.76	20230207	3630	7.30	20230726	6150	-36.67	20220915	3630	7.30	20230726	1.19	N	330730	500	90 억		111320	N	N	0	N	00	N
79	20230914	110931	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	-10	5	-0.26	17427050	4489	60.92	3855	3925	3855	5040	2720	3880	3882.17	0.61	0	1004	3986	3932	3906	3852	3826	3920	3840	91	1160	500	2710	5	1	18135830	702	9.53	0.78	12	0.02	406.00	4976.00	6150	20220915	-37.07	3630	20230726	6.61	5970	-35.18	20230207	3630	6.61	20230726	6150	-37.07	20220915	3630	6.61	20230726	1.19	N	330730	500	90 억		111320	N	N	0	N	00	N
80	20230914	100923	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	30	2	0.77	5569645	1431	19.42	3855	3925	3855	5040	2720	3880	3892.13	0.61	0	100	3986	3932	3906	3852	3826	3920	3840	91	1160	500	2710	5	1	18135830	709	9.63	0.79	12	0.01	406.00	4976.00	6150	20220915	-36.42	3630	20230726	7.71	5970	-34.51	20230207	3630	7.71	20230726	6150	-36.42	20220915	3630	7.71	20230726	1.19	N	330730	500	90 억		111320	N	N	0	N	00	N
81	20230914	090941	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	5	2	0.13	1267870	327	4.44	3855	3895	3855	5040	2720	3880	3877.28	0.61	0	6	3986	3932	3906	3852	3826	3920	3840	91	1160	500	2710	5	1	18135830	705	9.57	0.78	12	0.00	406.00	4976.00	6150	20220915	-36.83	3630	20230726	7.02	5970	-34.92	20230207	3630	7.02	20230726	6150	-36.83	20220915	3630	7.02	20230726	1.19	N	330730	500	90 억		111320	N	N	0	N	00	N
82	20230913	160944	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	-85	5	-2.14	28741470	7369	40.85	3930	3960	3880	5150	2780	3965	3900.32	0.61	0	-437	4041	4002	3966	3927	3891	3985	3910	91	1185	500	2770	5	1	18135830	704	9.56	0.78	12	0.04	406.00	4976.00	6150	20220915	-36.91	3630	20230726	6.89	5970	-35.01	20230207	3630	6.89	20230726	6170	-37.12	20220913	3630	6.89	20230726	1.18	N	330730	500	90 억		111510	N	N	0	N	00	N
83	20230913	150937	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	-35	5	-0.88	26005720	6664	36.94	3930	3960	3880	5150	2780	3965	3902.42	0.61	0	-190	4041	4002	3966	3927	3891	3985	3910	91	1185	500	2770	5	1	18135830	713	9.68	0.79	12	0.04	406.00	4976.00	6150	20220915	-36.10	3630	20230726	8.26	5970	-34.17	20230207	3630	8.26	20230726	6170	-36.30	20220913	3630	8.26	20230726	1.18	N	330730	500	90 억		111510	N	N	0	N	00	N
84	20230913	140944	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-30	5	-0.76	24713500	6334	35.11	3930	3960	3880	5150	2780	3965	3901.72	0.61	0	-168	4041	4002	3966	3927	3891	3985	3910	91	1185	500	2770	5	1	18135830	714	9.69	0.79	12	0.03	406.00	4976.00	6150	20220915	-36.02	3630	20230726	8.40	5970	-34.09	20230207	3630	8.40	20230726	6170	-36.22	20220913	3630	8.40	20230726	1.18	N	330730	500	90 억		111510	N	N	0	N	00	N
85	20230913	130916	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	-65	5	-1.64	23321490	5978	33.14	3930	3960	3880	5150	2780	3965	3901.22	0.61	0	117	4041	4002	3966	3927	3891	3985	3910	91	1185	500	2770	5	1	18135830	707	9.61	0.78	12	0.03	406.00	4976.00	6150	20220915	-36.59	3630	20230726	7.44	5970	-34.67	20230207	3630	7.44	20230726	6170	-36.79	20220913	3630	7.44	20230726	1.18	N	330730	500	90 억		111510	N	N	0	N	00	N
86	20230913	120942	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	-40	5	-1.01	14685510	3756	20.82	3930	3960	3890	5150	2780	3965	3909.88	0.61	0	-74	4041	4002	3966	3927	3891	3985	3910	91	1185	500	2770	5	1	18135830	712	9.67	0.79	12	0.02	406.00	4976.00	6150	20220915	-36.18	3630	20230726	8.13	5970	-34.25	20230207	3630	8.13	20230726	6170	-36.39	20220913	3630	8.13	20230726	1.18	N	330730	500	90 억		111510	N	N	0	N	00	N
87	20230913	110941	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-30	5	-0.76	13175090	3369	18.68	3930	3960	3900	5150	2780	3965	3910.68	0.61	0	-129	4041	4002	3966	3927	3891	3985	3910	91	1185	500	2770	5	1	18135830	714	9.69	0.79	12	0.02	406.00	4976.00	6150	20220915	-36.02	3630	20230726	8.40	5970	-34.09	20230207	3630	8.40	20230726	6170	-36.22	20220913	3630	8.40	20230726	1.18	N	330730	500	90 억		111510	N	N	0	N	00	N
88	20230913	100926	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	-65	5	-1.64	6954205	1776	9.85	3930	3960	3900	5150	2780	3965	3915.66	0.61	0	-111	4041	4002	3966	3927	3891	3985	3910	91	1185	500	2770	5	1	18135830	707	9.61	0.78	12	0.01	406.00	4976.00	6150	20220915	-36.59	3630	20230726	7.44	5970	-34.67	20230207	3630	7.44	20230726	6170	-36.79	20220913	3630	7.44	20230726	1.18	N	330730	500	90 억		111510	N	N	0	N	00	N
89	20230913	090919	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	-20	5	-0.50	610115	155	0.86	3930	3960	3930	5150	2780	3965	3936.23	0.61	0	-21	4041	4002	3966	3927	3891	3985	3910	91	1185	500	2770	5	1	18135830	715	9.72	0.79	12	0.00	406.00	4976.00	6150	20220915	-35.85	3630	20230726	8.68	5970	-33.92	20230207	3630	8.68	20230726	6170	-36.06	20220913	3630	8.68	20230726	1.18	N	330730	500	90 억		111510	N	N	0	N	00	N
90	20230912	160917	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	-5	5	-0.13	71532690	18039	55.20	3980	4005	3930	5160	2780	3970	3965.45	0.64	0	-3597	4076	4022	3946	3892	3816	4050	3920	91	1190	500	2770	5	1	18135830	719	9.77	0.80	12	0.10	406.00	4976.00	6170	20220913	-35.74	3630	20230726	9.23	5970	-33.58	20230207	3630	9.23	20230726	6170	-35.74	20220913	3630	9.23	20230726	1.19	N	330730	500	90 억		115167	N	N	0	N	00	N
91	20230912	150927	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	5	2	0.13	55154215	13908	42.56	3980	4005	3930	5160	2780	3970	3965.65	0.64	0	-2758	4076	4022	3946	3892	3816	4050	3920	91	1190	500	2770	5	1	18135830	721	9.79	0.80	12	0.08	406.00	4976.00	6170	20220913	-35.58	3630	20230726	9.50	5970	-33.42	20230207	3630	9.50	20230726	6170	-35.58	20220913	3630	9.50	20230726	1.19	N	330730	500	90 억		115167	N	N	0	N	00	N
92	20230912	140925	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	-15	5	-0.38	44865875	11310	34.61	3980	4005	3940	5160	2780	3970	3966.92	0.64	0	-1858	4076	4022	3946	3892	3816	4050	3920	91	1190	500	2770	5	1	18135830	717	9.74	0.79	12	0.06	406.00	4976.00	6170	20220913	-35.90	3630	20230726	8.95	5970	-33.75	20230207	3630	8.95	20230726	6170	-35.90	20220913	3630	8.95	20230726	1.19	N	330730	500	90 억		115167	N	N	0	N	00	N
93	20230912	130914	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	5	2	0.13	20651010	5194	15.89	3980	4005	3960	5160	2780	3970	3975.94	0.64	0	-753	4076	4022	3946	3892	3816	4050	3920	91	1190	500	2770	5	1	18135830	721	9.79	0.80	12	0.03	406.00	4976.00	6170	20220913	-35.58	3630	20230726	9.50	5970	-33.42	20230207	3630	9.50	20230726	6170	-35.58	20220913	3630	9.50	20230726	1.19	N	330730	500	90 억		115167	N	N	0	N	00	N
94	20230912	120913	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	-5	5	-0.13	11570420	2905	8.89	3980	4005	3960	5160	2780	3970	3982.93	0.64	0	-599	4076	4022	3946	3892	3816	4050	3920	91	1190	500	2770	5	1	18135830	719	9.77	0.80	12	0.02	406.00	4976.00	6170	20220913	-35.74	3630	20230726	9.23	5970	-33.58	20230207	3630	9.23	20230726	6170	-35.74	20220913	3630	9.23	20230726	1.19	N	330730	500	90 억		115167	N	N	0	N	00	N
95	20230912	110918	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	-5	5	-0.13	9077835	2276	6.96	3980	4005	3960	5160	2780	3970	3988.50	0.64	0	-276	4076	4022	3946	3892	3816	4050	3920	91	1190	500	2770	5	1	18135830	719	9.77	0.80	12	0.01	406.00	4976.00	6170	20220913	-35.74	3630	20230726	9.23	5970	-33.58	20230207	3630	9.23	20230726	6170	-35.74	20220913	3630	9.23	20230726	1.19	N	330730	500	90 억		115167	N	N	0	N	00	N
96	20230912	100909	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	30	2	0.76	7857905	1969	6.03	3980	4005	3960	5160	2780	3970	3990.81	0.64	0	-265	4076	4022	3946	3892	3816	4050	3920	91	1190	500	2770	5	1	18135830	725	9.85	0.80	12	0.01	406.00	4976.00	6170	20220913	-35.17	3630	20230726	10.19	5970	-33.00	20230207	3630	10.19	20230726	6170	-35.17	20220913	3630	10.19	20230726	1.19	N	330730	500	90 억		115167	N	N	0	N	00	N
97	20230912	090930	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	20	2	0.50	828095	208	0.64	3980	3990	3965	5160	2780	3970	3981.23	0.64	0	109	4076	4022	3946	3892	3816	4050	3920	91	1190	500	2770	5	1	18135830	724	9.83	0.80	12	0.00	406.00	4976.00	6170	20220913	-35.33	3630	20230726	9.92	5970	-33.17	20230207	3630	9.92	20230726	6170	-35.33	20220913	3630	9.92	20230726	1.19	N	330730	500	90 억		115167	N	N	0	N	00	N
98	20230911	160911	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	20	2	0.51	128183190	32680	131.85	3950	4000	3870	5130	2765	3950	3922.37	0.59	0	7458	4046	3997	3931	3882	3816	4022	3907	91	1180	500	2760	5	1	18135830	720	9.78	0.80	12	0.18	406.00	4976.00	6300	20220908	-36.98	3630	20230726	9.37	5970	-33.50	20230207	3630	9.37	20230726	6170	-35.66	20220913	3630	9.37	20230726	1.19	N	330730	500	90 억		107679	N	N	0	N	00	N
99	20230911	150914	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-10	5	-0.25	127508925	32510	131.17	3950	4000	3870	5130	2765	3950	3922.14	0.59	0	7459	4046	3997	3931	3882	3816	4022	3907	91	1180	500	2760	5	1	18135830	715	9.70	0.79	12	0.18	406.00	4976.00	6300	20220908	-37.46	3630	20230726	8.54	5970	-34.00	20230207	3630	8.54	20230726	6170	-36.14	20220913	3630	8.54	20230726	1.19	N	330730	500	90 억		107679	N	N	0	N	00	N
100	20230911	140924	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	30	2	0.76	113101260	28856	116.43	3950	4000	3870	5130	2765	3950	3919.51	0.59	0	5259	4046	3997	3931	3882	3816	4022	3907	91	1180	500	2760	5	1	18135830	722	9.80	0.80	12	0.16	406.00	4976.00	6300	20220908	-36.83	3630	20230726	9.64	5970	-33.33	20230207	3630	9.64	20230726	6170	-35.49	20220913	3630	9.64	20230726	1.19	N	330730	500	90 억		107679	N	N	0	N	00	N
101	20230911	130856	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-10	5	-0.25	108855880	27776	112.07	3950	4000	3870	5130	2765	3950	3919.06	0.59	0	4446	4046	3997	3931	3882	3816	4022	3907	91	1180	500	2760	5	1	18135830	715	9.70	0.79	12	0.15	406.00	4976.00	6300	20220908	-37.46	3630	20230726	8.54	5970	-34.00	20230207	3630	8.54	20230726	6170	-36.14	20220913	3630	8.54	20230726	1.19	N	330730	500	90 억		107679	N	N	0	N	00	N
102	20230911	120912	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	30	2	0.76	92216440	23496	94.80	3950	4000	3875	5130	2765	3950	3924.77	0.59	0	4368	4046	3997	3931	3882	3816	4022	3907	91	1180	500	2760	5	1	18135830	722	9.80	0.80	12	0.13	406.00	4976.00	6300	20220908	-36.83	3630	20230726	9.64	5970	-33.33	20230207	3630	9.64	20230726	6170	-35.49	20220913	3630	9.64	20230726	1.19	N	330730	500	90 억		107679	N	N	0	N	00	N
103	20230911	110856	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	15	2	0.38	90676365	23107	93.23	3950	4000	3875	5130	2765	3950	3924.19	0.59	0	4283	4046	3997	3931	3882	3816	4022	3907	91	1180	500	2760	5	1	18135830	719	9.77	0.80	12	0.13	406.00	4976.00	6300	20220908	-37.06	3630	20230726	9.23	5970	-33.58	20230207	3630	9.23	20230726	6170	-35.74	20220913	3630	9.23	20230726	1.19	N	330730	500	90 억		107679	N	N	0	N	00	N
104	20230911	100856	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	30	2	0.76	89017375	22689	91.54	3950	4000	3875	5130	2765	3950	3923.37	0.59	0	4312	4046	3997	3931	3882	3816	4022	3907	91	1180	500	2760	5	1	18135830	722	9.80	0.80	12	0.13	406.00	4976.00	6300	20220908	-36.83	3630	20230726	9.64	5970	-33.33	20230207	3630	9.64	20230726	6170	-35.49	20220913	3630	9.64	20230726	1.19	N	330730	500	90 억		107679	N	N	0	N	00	N
105	20230911	090854	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	20	2	0.51	10412760	2636	10.64	3950	3970	3950	5130	2765	3950	3950.21	0.59	0	27	4046	3997	3931	3882	3816	4022	3907	91	1180	500	2760	5	1	18135830	720	9.78	0.80	12	0.01	406.00	4976.00	6300	20220908	-36.98	3630	20230726	9.37	5970	-33.50	20230207	3630	9.37	20230726	6170	-35.66	20220913	3630	9.37	20230726	1.19	N	330730	500	90 억		107679	N	N	0	N	00	N
106	20230908	160917	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	0	3	0.00	97959455	24785	269.11	3915	3980	3865	5130	2765	3950	3952.40	0.59	0	723	4056	4002	3926	3872	3796	3965	3835	91	1180	500	2760	5	1	18135830	716	9.73	0.79	12	0.14	406.00	4976.00	6300	20220908	-37.30	3630	20230726	8.82	5970	-33.84	20230207	3630	8.82	20230726	6300	-37.30	20220908	3630	8.82	20230726	1.19	N	330730	500	90 억		106956	N	N	0	N	00	N
107	20230908	150917	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	20	2	0.51	43984265	11173	121.31	3915	3970	3865	5130	2765	3950	3936.66	0.59	0	1582	4056	4002	3926	3872	3796	3965	3835	91	1180	500	2760	5	1	18135830	720	9.78	0.80	12	0.06	406.00	4976.00	6300	20220908	-36.98	3630	20230726	9.37	5970	-33.50	20230207	3630	9.37	20230726	6300	-36.98	20220908	3630	9.37	20230726	1.19	N	330730	500	90 억		106956	N	N	0	N	00	N
108	20230908	140907	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	0	3	0.00	33300165	8476	92.03	3915	3970	3865	5130	2765	3950	3928.76	0.59	0	1903	4056	4002	3926	3872	3796	3965	3835	91	1180	500	2760	5	1	18135830	716	9.73	0.79	12	0.05	406.00	4976.00	6300	20220908	-37.30	3630	20230726	8.82	5970	-33.84	20230207	3630	8.82	20230726	6300	-37.30	20220908	3630	8.82	20230726	1.19	N	330730	500	90 억		106956	N	N	0	N	00	N
109	20230908	130917	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	0	3	0.00	32672115	8317	90.30	3915	3970	3865	5130	2765	3950	3928.35	0.59	0	1903	4056	4002	3926	3872	3796	3965	3835	91	1180	500	2760	5	1	18135830	716	9.73	0.79	12	0.05	406.00	4976.00	6300	20220908	-37.30	3630	20230726	8.82	5970	-33.84	20230207	3630	8.82	20230726	6300	-37.30	20220908	3630	8.82	20230726	1.19	N	330730	500	90 억		106956	N	N	0	N	00	N
110	20230908	120928	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	15	2	0.38	32123125	8178	88.79	3915	3970	3865	5130	2765	3950	3927.99	0.59	0	1893	4056	4002	3926	3872	3796	3965	3835	91	1180	500	2760	5	1	18135830	719	9.77	0.80	12	0.05	406.00	4976.00	6300	20220908	-37.06	3630	20230726	9.23	5970	-33.58	20230207	3630	9.23	20230726	6300	-37.06	20220908	3630	9.23	20230726	1.19	N	330730	500	90 억		106956	N	N	0	N	00	N
111	20230908	110925	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	-5	5	-0.13	26267965	6694	72.68	3915	3970	3865	5130	2765	3950	3924.11	0.59	0	772	4056	4002	3926	3872	3796	3965	3835	91	1180	500	2760	5	1	18135830	715	9.72	0.79	12	0.04	406.00	4976.00	6300	20220908	-37.38	3630	20230726	8.68	5970	-33.92	20230207	3630	8.68	20230726	6300	-37.38	20220908	3630	8.68	20230726	1.19	N	330730	500	90 억		106956	N	N	0	N	00	N
112	20230908	100915	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	-40	5	-1.01	11043620	2833	30.76	3915	3930	3865	5130	2765	3950	3898.21	0.59	0	-514	4056	4002	3926	3872	3796	3965	3835	91	1180	500	2760	5	1	18135830	709	9.63	0.79	12	0.02	406.00	4976.00	6300	20220908	-37.94	3630	20230726	7.71	5970	-34.51	20230207	3630	7.71	20230726	6300	-37.94	20220908	3630	7.71	20230726	1.19	N	330730	500	90 억		106956	N	N	0	N	00	N
113	20230908	090922	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	-20	5	-0.51	3243120	828	8.99	3915	3930	3895	5130	2765	3950	3916.81	0.59	0	-496	4056	4002	3926	3872	3796	3965	3835	91	1180	500	2760	5	1	18135830	713	9.68	0.79	12	0.00	406.00	4976.00	6300	20220908	-37.62	3630	20230726	8.26	5970	-34.17	20230207	3630	8.26	20230726	6300	-37.62	20220908	3630	8.26	20230726	1.19	N	330730	500	90 억		106956	N	N	0	N	00	N
114	20230907	160904	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-30	5	-0.75	36259535	9210	65.80	3980	3980	3850	5170	2790	3980	3936.97	0.59	0	-112	4110	4045	3925	3860	3740	4077	3892	91	1190	500	2780	5	1	18135830	716	9.73	0.79	12	0.05	406.00	4976.00	6300	20220908	-37.30	3630	20230726	8.82	5970	-33.84	20230207	3630	8.82	20230726	6300	-37.30	20220908	3630	8.82	20230726	1.21	N	330730	500	90 억		107226	N	N	0	N	00	N
115	20230907	150911	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-30	5	-0.75	32649235	8296	59.27	3980	3980	3850	5170	2790	3980	3935.54	0.59	0	673	4110	4045	3925	3860	3740	4077	3892	91	1190	500	2780	5	1	18135830	716	9.73	0.79	12	0.05	406.00	4976.00	6300	20220908	-37.30	3630	20230726	8.82	5970	-33.84	20230207	3630	8.82	20230726	6300	-37.30	20220908	3630	8.82	20230726	1.21	N	330730	500	90 억		107226	N	N	0	N	00	N
116	20230907	140908	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-30	5	-0.75	31962990	8122	58.03	3980	3980	3850	5170	2790	3980	3935.36	0.59	0	790	4110	4045	3925	3860	3740	4077	3892	91	1190	500	2780	5	1	18135830	716	9.73	0.79	12	0.04	406.00	4976.00	6300	20220908	-37.30	3630	20230726	8.82	5970	-33.84	20230207	3630	8.82	20230726	6300	-37.30	20220908	3630	8.82	20230726	1.21	N	330730	500	90 억		107226	N	N	0	N	00	N
117	20230907	130904	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-20	5	-0.50	25544245	6497	46.42	3980	3980	3850	5170	2790	3980	3931.70	0.59	0	1432	4110	4045	3925	3860	3740	4077	3892	91	1190	500	2780	5	1	18135830	718	9.75	0.80	12	0.04	406.00	4976.00	6300	20220908	-37.14	3630	20230726	9.09	5970	-33.67	20230207	3630	9.09	20230726	6300	-37.14	20220908	3630	9.09	20230726	1.21	N	330730	500	90 억		107226	N	N	0	N	00	N
118	20230907	120917	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	-35	5	-0.88	25247990	6422	45.88	3980	3980	3850	5170	2790	3980	3931.48	0.59	0	1402	4110	4045	3925	3860	3740	4077	3892	91	1190	500	2780	5	1	18135830	715	9.72	0.79	12	0.04	406.00	4976.00	6300	20220908	-37.38	3630	20230726	8.68	5970	-33.92	20230207	3630	8.68	20230726	6300	-37.38	20220908	3630	8.68	20230726	1.21	N	330730	500	90 억		107226	N	N	0	N	00	N
119	20230907	110907	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-20	5	-0.50	13697635	3476	24.83	3980	3980	3850	5170	2790	3980	3940.63	0.59	0	174	4110	4045	3925	3860	3740	4077	3892	91	1190	500	2780	5	1	18135830	718	9.75	0.80	12	0.02	406.00	4976.00	6300	20220908	-37.14	3630	20230726	9.09	5970	-33.67	20230207	3630	9.09	20230726	6300	-37.14	20220908	3630	9.09	20230726	1.21	N	330730	500	90 억		107226	N	N	0	N	00	N
120	20230907	100908	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	-5	5	-0.13	9713695	2465	17.61	3980	3980	3850	5170	2790	3980	3940.65	0.59	0	-146	4110	4045	3925	3860	3740	4077	3892	91	1190	500	2780	5	1	18135830	721	9.79	0.80	12	0.01	406.00	4976.00	6300	20220908	-36.90	3630	20230726	9.50	5970	-33.42	20230207	3630	9.50	20230726	6300	-36.90	20220908	3630	9.50	20230726	1.21	N	330730	500	90 억		107226	N	N	0	N	00	N
121	20230907	090921	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	-10	5	-0.25	830150	209	1.49	3980	3980	3965	5170	2790	3980	3972.01	0.59	0	-53	4110	4045	3925	3860	3740	4077	3892	91	1190	500	2780	5	1	18135830	720	9.78	0.80	12	0.00	406.00	4976.00	6300	20220908	-36.98	3630	20230726	9.37	5970	-33.50	20230207	3630	9.37	20230726	6300	-36.98	20220908	3630	9.37	20230726	1.21	N	330730	500	90 억		107226	N	N	0	N	00	N
122	20230906	160909	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	25	2	0.63	54537160	13947	65.15	3970	3990	3805	5140	2770	3955	3909.67	0.58	0	2265	4161	4057	3996	3892	3831	4027	3862	91	1185	500	2760	5	1	18135830	722	9.80	0.80	12	0.08	406.00	4976.00	6300	20220908	-36.83	3630	20230726	9.64	5970	-33.33	20230207	3630	9.64	20230726	6300	-36.83	20220908	3630	9.64	20230726	1.22	N	330730	500	90 억		104973	N	N	0	N	00	N
123	20230906	150911	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	25	2	0.63	52238555	13369	62.45	3970	3990	3805	5140	2770	3955	3907.44	0.58	0	2286	4161	4057	3996	3892	3831	4027	3862	91	1185	500	2760	5	1	18135830	722	9.80	0.80	12	0.07	406.00	4976.00	6300	20220908	-36.83	3630	20230726	9.64	5970	-33.33	20230207	3630	9.64	20230726	6300	-36.83	20220908	3630	9.64	20230726	1.22	N	330730	500	90 억		104973	N	N	0	N	00	N
124	20230906	140911	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	30	2	0.76	49389425	12647	59.08	3970	3990	3805	5140	2770	3955	3905.23	0.58	0	2303	4161	4057	3996	3892	3831	4027	3862	91	1185	500	2760	5	1	18135830	723	9.82	0.80	12	0.07	406.00	4976.00	6300	20220908	-36.75	3630	20230726	9.78	5970	-33.25	20230207	3630	9.78	20230726	6300	-36.75	20220908	3630	9.78	20230726	1.22	N	330730	500	90 억		104973	N	N	0	N	00	N
125	20230906	130900	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	5	2	0.13	49062600	12565	58.70	3970	3990	3805	5140	2770	3955	3904.70	0.58	0	2303	4161	4057	3996	3892	3831	4027	3862	91	1185	500	2760	5	1	18135830	718	9.75	0.80	12	0.07	406.00	4976.00	6300	20220908	-37.14	3630	20230726	9.09	5970	-33.67	20230207	3630	9.09	20230726	6300	-37.14	20220908	3630	9.09	20230726	1.22	N	330730	500	90 억		104973	N	N	0	N	00	N
126	20230906	120912	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	10	2	0.25	41748300	10716	50.06	3970	3990	3805	5140	2770	3955	3895.88	0.58	0	2200	4161	4057	3996	3892	3831	4027	3862	91	1185	500	2760	5	1	18135830	719	9.77	0.80	12	0.06	406.00	4976.00	6300	20220908	-37.06	3630	20230726	9.23	5970	-33.58	20230207	3630	9.23	20230726	6300	-37.06	20220908	3630	9.23	20230726	1.22	N	330730	500	90 억		104973	N	N	0	N	00	N
127	20230906	110920	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	10	2	0.25	37167895	9562	44.67	3970	3990	3805	5140	2770	3955	3887.04	0.58	0	1701	4161	4057	3996	3892	3831	4027	3862	91	1185	500	2760	5	1	18135830	719	9.77	0.80	12	0.05	406.00	4976.00	6300	20220908	-37.06	3630	20230726	9.23	5970	-33.58	20230207	3630	9.23	20230726	6300	-37.06	20220908	3630	9.23	20230726	1.22	N	330730	500	90 억		104973	N	N	0	N	00	N
128	20230906	100855	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	20	2	0.51	34129660	8795	41.09	3970	3975	3805	5140	2770	3955	3880.58	0.58	0	1491	4161	4057	3996	3892	3831	4027	3862	91	1185	500	2760	5	1	18135830	721	9.79	0.80	12	0.05	406.00	4976.00	6300	20220908	-36.90	3630	20230726	9.50	5970	-33.42	20230207	3630	9.50	20230726	6300	-36.90	20220908	3630	9.50	20230726	1.22	N	330730	500	90 억		104973	N	N	0	N	00	N
129	20230906	090857	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	20	2	0.51	325450	82	0.38	3970	3975	3955	5140	2770	3955	3968.90	0.58	0	-9	4161	4057	3996	3892	3831	4027	3862	91	1185	500	2760	5	1	18135830	721	9.79	0.80	12	0.00	406.00	4976.00	6300	20220908	-36.90	3630	20230726	9.50	5970	-33.42	20230207	3630	9.50	20230726	6300	-36.90	20220908	3630	9.50	20230726	1.22	N	330730	500	90 억		104973	N	N	0	N	00	N
130	20230905	160857	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	-110	5	-2.71	85466635	21406	73.80	4000	4100	3935	5280	2850	4065	3992.86	0.57	0	1173	4151	4107	4041	3997	3931	4130	4020	91	1215	500	2840	5	1	18135830	717	9.74	0.79	12	0.12	406.00	4976.00	6300	20220908	-37.22	3630	20230726	8.95	5970	-33.75	20230207	3630	8.95	20230726	6300	-37.22	20220908	3630	8.95	20230726	1.25	N	330730	500	90 억		103754	N	N	98	N	00	N
131	20230905	150912	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	-50	5	-1.23	74085945	18534	63.90	4000	4100	3935	5280	2850	4065	3997.30	0.57	0	2138	4151	4107	4041	3997	3931	4130	4020	91	1215	500	2840	5	1	18135830	728	9.89	0.81	12	0.10	406.00	4976.00	6300	20220908	-36.27	3630	20230726	10.61	5970	-32.75	20230207	3630	10.61	20230726	6300	-36.27	20220908	3630	10.61	20230726	1.25	N	330730	500	90 억		103754	N	N	98	N	00	N
132	20230905	140909	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	-30	5	-0.74	41051830	10229	35.27	4000	4100	3985	5280	2850	4065	4013.28	0.57	0	-29	4151	4107	4041	3997	3931	4130	4020	91	1215	500	2840	5	1	18135830	732	9.94	0.81	12	0.06	406.00	4976.00	6300	20220908	-35.95	3630	20230726	11.16	5970	-32.41	20230207	3630	11.16	20230726	6300	-35.95	20220908	3630	11.16	20230726	1.25	N	330730	500	90 억		103754	N	N	98	N	00	N
133	20230905	130851	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	-35	5	-0.86	35490700	8847	30.50	4000	4100	3985	5280	2850	4065	4011.61	0.57	0	70	4151	4107	4041	3997	3931	4130	4020	91	1215	500	2840	5	1	18135830	731	9.93	0.81	12	0.05	406.00	4976.00	6300	20220908	-36.03	3630	20230726	11.02	5970	-32.50	20230207	3630	11.02	20230726	6300	-36.03	20220908	3630	11.02	20230726	1.25	N	330730	500	90 억		103754	N	N	98	N	00	N
134	20230905	120853	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	-30	5	-0.74	28633950	7141	24.62	4000	4100	3985	5280	2850	4065	4009.80	0.57	0	-53	4151	4107	4041	3997	3931	4130	4020	91	1215	500	2840	5	1	18135830	732	9.94	0.81	12	0.04	406.00	4976.00	6300	20220908	-35.95	3630	20230726	11.16	5970	-32.41	20230207	3630	11.16	20230726	6300	-35.95	20220908	3630	11.16	20230726	1.25	N	330730	500	90 억		103754	N	N	98	N	00	N
135	20230905	110900	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	-25	5	-0.62	27478265	6855	23.63	4000	4100	3985	5280	2850	4065	4008.50	0.57	0	-37	4151	4107	4041	3997	3931	4130	4020	91	1215	500	2840	5	1	18135830	733	9.95	0.81	12	0.04	406.00	4976.00	6300	20220908	-35.87	3630	20230726	11.29	5970	-32.33	20230207	3630	11.29	20230726	6300	-35.87	20220908	3630	11.29	20230726	1.25	N	330730	500	90 억		103754	N	N	98	N	00	N
136	20230905	100848	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	-20	5	-0.49	25832430	6447	22.23	4000	4100	3985	5280	2850	4065	4006.89	0.57	0	-35	4151	4107	4041	3997	3931	4130	4020	91	1215	500	2840	5	1	18135830	734	9.96	0.81	12	0.04	406.00	4976.00	6300	20220908	-35.79	3630	20230726	11.43	5970	-32.24	20230207	3630	11.43	20230726	6300	-35.79	20220908	3630	11.43	20230726	1.25	N	330730	500	90 억		103754	N	N	98	N	00	N
137	20230905	090848	57	100.00	KOSDAQ		금융	N	N	N	N		N	4095	30	2	0.74	10963670	2736	9.43	4000	4100	4000	5280	2850	4065	4007.19	0.57	0	-101	4151	4107	4041	3997	3931	4130	4020	91	1215	500	2840	5	1	18135830	743	10.09	0.82	12	0.02	406.00	4976.00	6300	20220908	-35.00	3630	20230726	12.81	5970	-31.41	20230207	3630	12.81	20230726	6300	-35.00	20220908	3630	12.81	20230726	1.25	N	330730	500	90 억		103754	N	N	98	N	00	N
138	20230904	160844	57	100.00	KOSDAQ		금융	N	N	N	N		N	4065	90	2	2.26	117535080	28999	265.10	3975	4085	3975	5160	2785	3975	4053.07	0.59	0	-2540	4148	4061	4003	3916	3858	4032	3887	91	1185	500	2780	5	1	18135830	737	10.01	0.82	12	0.16	406.00	4976.00	6300	20220908	-35.48	3630	20230726	11.98	5970	-31.91	20230207	3630	11.98	20230726	6300	-35.48	20220908	3630	11.98	20230726	1.25	N	330730	500	90 억		106580	N	N	98	N	00	N
139	20230904	150830	57	100.00	KOSDAQ		금융	N	N	N	N		N	4065	90	2	2.26	116571710	28762	262.93	3975	4085	3975	5160	2785	3975	4052.98	0.59	0	-2586	4148	4061	4003	3916	3858	4032	3887	91	1185	500	2780	5	1	18135830	737	10.01	0.82	12	0.16	406.00	4976.00	6300	20220908	-35.48	3630	20230726	11.98	5970	-31.91	20230207	3630	11.98	20230726	6300	-35.48	20220908	3630	11.98	20230726	1.25	N	330730	500	90 억		106580	N	N	0	N	00	N
140	20230904	140829	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	75	2	1.89	112203490	27683	253.07	3975	4085	3975	5160	2785	3975	4053.16	0.59	0	-2774	4148	4061	4003	3916	3858	4032	3887	91	1185	500	2780	5	1	18135830	735	9.98	0.81	12	0.15	406.00	4976.00	6300	20220908	-35.71	3630	20230726	11.57	5970	-32.16	20230207	3630	11.57	20230726	6300	-35.71	20220908	3630	11.57	20230726	1.25	N	330730	500	90 억		106580	N	N	0	N	00	N
141	20230904	130842	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	65	2	1.64	105790370	26094	238.54	3975	4085	3975	5160	2785	3975	4054.20	0.59	0	-2785	4148	4061	4003	3916	3858	4032	3887	91	1185	500	2780	5	1	18135830	733	9.95	0.81	12	0.14	406.00	4976.00	6300	20220908	-35.87	3630	20230726	11.29	5970	-32.33	20230207	3630	11.29	20230726	6300	-35.87	20220908	3630	11.29	20230726	1.25	N	330730	500	90 억		106580	N	N	0	N	00	N
142	20230904	120827	57	100.00	KOSDAQ		금융	N	N	N	N		N	4080	105	2	2.64	98268160	24240	221.59	3975	4085	3975	5160	2785	3975	4053.97	0.59	0	-2782	4148	4061	4003	3916	3858	4032	3887	91	1185	500	2780	5	1	18135830	740	10.05	0.82	12	0.13	406.00	4976.00	6300	20220908	-35.24	3630	20230726	12.40	5970	-31.66	20230207	3630	12.40	20230726	6300	-35.24	20220908	3630	12.40	20230726	1.25	N	330730	500	90 억		106580	N	N	0	N	00	N
143	20230904	110811	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	35	2	0.88	53083395	13105	119.80	3975	4075	3975	5160	2785	3975	4050.62	0.59	0	-4045	4148	4061	4003	3916	3858	4032	3887	91	1185	500	2780	5	1	18135830	727	9.88	0.81	12	0.07	406.00	4976.00	6300	20220908	-36.35	3630	20230726	10.47	5970	-32.83	20230207	3630	10.47	20230726	6300	-36.35	20220908	3630	10.47	20230726	1.25	N	330730	500	90 억		106580	N	N	0	N	00	N
144	20230904	100817	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	65	2	1.64	52130375	12868	117.63	3975	4075	3975	5160	2785	3975	4051.16	0.59	0	-4033	4148	4061	4003	3916	3858	4032	3887	91	1185	500	2780	5	1	18135830	733	9.95	0.81	12	0.07	406.00	4976.00	6300	20220908	-35.87	3630	20230726	11.29	5970	-32.33	20230207	3630	11.29	20230726	6300	-35.87	20220908	3630	11.29	20230726	1.25	N	330730	500	90 억		106580	N	N	0	N	00	N
145	20230904	090829	57	100.00	KOSDAQ		금융	N	N	N	N		N	4075	100	2	2.52	44515055	10982	100.39	3975	4075	3975	5160	2785	3975	4053.46	0.59	0	-3930	4148	4061	4003	3916	3858	4032	3887	91	1185	500	2780	5	1	18135830	739	10.04	0.82	12	0.06	406.00	4976.00	6300	20220908	-35.32	3630	20230726	12.26	5970	-31.74	20230207	3630	12.26	20230726	6300	-35.32	20220908	3630	12.26	20230726	1.25	N	330730	500	90 억		106580	N	N	0	N	00	N
146	20230901	160820	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	-15	5	-0.38	43741425	10929	152.38	3980	4090	3945	5180	2795	3990	4002.33	0.59	0	-410	4050	4020	4000	3970	3950	4010	3960	91	1190	500	2790	5	1	18135830	721	9.79	0.80	12	0.06	406.00	4976.00	6300	20220908	-36.90	3630	20230726	9.50	5970	-33.42	20230207	3630	9.50	20230726	6300	-36.90	20220908	3630	9.50	20230726	1.26	N	330730	500	90 억		106990	N	N	1	N	00	N
147	20230901	150833	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	15	2	0.38	37730865	9417	131.30	3980	4090	3945	5180	2795	3990	4006.68	0.59	0	-410	4050	4020	4000	3970	3950	4010	3960	91	1190	500	2790	5	1	18135830	726	9.86	0.80	12	0.05	406.00	4976.00	6300	20220908	-36.43	3630	20230726	10.33	5970	-32.91	20230207	3630	10.33	20230726	6300	-36.43	20220908	3630	10.33	20230726	1.26	N	330730	500	90 억		106990	N	N	1	N	00	N
148	20230901	140833	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	30	2	0.75	32635045	8140	113.50	3980	4090	3945	5180	2795	3990	4009.22	0.59	0	-410	4050	4020	4000	3970	3950	4010	3960	91	1190	500	2790	5	1	18135830	729	9.90	0.81	12	0.04	406.00	4976.00	6300	20220908	-36.19	3630	20230726	10.74	5970	-32.66	20230207	3630	10.74	20230726	6300	-36.19	20220908	3630	10.74	20230726	1.26	N	330730	500	90 억		106990	N	N	1	N	00	N
149	20230901	130806	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	30	2	0.75	32405905	8083	112.70	3980	4090	3945	5180	2795	3990	4009.14	0.59	0	-410	4050	4020	4000	3970	3950	4010	3960	91	1190	500	2790	5	1	18135830	729	9.90	0.81	12	0.04	406.00	4976.00	6300	20220908	-36.19	3630	20230726	10.74	5970	-32.66	20230207	3630	10.74	20230726	6300	-36.19	20220908	3630	10.74	20230726	1.26	N	330730	500	90 억		106990	N	N	1	N	00	N
150	20230901	120818	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	25	2	0.63	26487010	6608	92.14	3980	4090	3945	5180	2795	3990	4008.32	0.59	0	-265	4050	4020	4000	3970	3950	4010	3960	91	1190	500	2790	5	1	18135830	728	9.89	0.81	12	0.04	406.00	4976.00	6300	20220908	-36.27	3630	20230726	10.61	5970	-32.75	20230207	3630	10.61	20230726	6300	-36.27	20220908	3630	10.61	20230726	1.26	N	330730	500	90 억		106990	N	N	1	N	00	N
151	20230901	110817	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	25	2	0.63	19825980	4945	68.95	3980	4090	3945	5180	2795	3990	4009.30	0.59	0	-201	4050	4020	4000	3970	3950	4010	3960	91	1190	500	2790	5	1	18135830	728	9.89	0.81	12	0.03	406.00	4976.00	6300	20220908	-36.27	3630	20230726	10.61	5970	-32.75	20230207	3630	10.61	20230726	6300	-36.27	20220908	3630	10.61	20230726	1.26	N	330730	500	90 억		106990	N	N	1	N	00	N
152	20230901	100812	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	0	3	0.00	1134925	285	3.97	3980	3990	3945	5180	2795	3990	3982.19	0.59	0	-5	4050	4020	4000	3970	3950	4010	3960	91	1190	500	2790	5	1	18135830	724	9.83	0.80	12	0.00	406.00	4976.00	6300	20220908	-36.67	3630	20230726	9.92	5970	-33.17	20230207	3630	9.92	20230726	6300	-36.67	20220908	3630	9.92	20230726	1.26	N	330730	500	90 억		106990	N	N	1	N	00	N
153	20230901	090800	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	0	3	0.00	11960	3	0.04	3980	3990	3980	5180	2795	3990	3986.67	0.59	0	0	4050	4020	4000	3970	3950	4010	3960	91	1190	500	2790	5	1	18135830	724	9.83	0.80	12	0.00	406.00	4976.00	6300	20220908	-36.67	3630	20230726	9.92	5970	-33.17	20230207	3630	9.92	20230726	6300	-36.67	20220908	3630	9.92	20230726	1.26	N	330730	500	90 억		106990	N	N	1	N	00	N