KissMeData/019570/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	160330	57	100.00	KOSDAQ		금융	N	N	N	N		N	774	-28	5	-3.49	1170811228	1508332	64.91	802	816	754	1042	562	802	776.23	0.46	0	-74745	840	821	802	783	764	811	773	262	240	500	540	1	1	52470040	406	-1.83	1.01	12	2.87	-422.00	769.00	2433	20230116	-68.19	605	20230714	27.93	2433	-68.19	20230116	605	27.93	20230714	1471	-47.38	20230510	341	126.98	20230329	0.00	N	019570	500	262 억		241273	N	N	0	N	00	N
3	20230927	150333	57	100.00	KOSDAQ		금융	N	N	N	N		N	765	-37	5	-4.61	1126749106	1451230	62.45	802	816	754	1042	562	802	776.41	0.46	0	-84017	840	821	802	783	764	811	773	262	240	500	540	1	1	52470040	401	-1.81	0.99	12	2.77	-422.00	769.00	2433	20230116	-68.56	605	20230714	26.45	2433	-68.56	20230116	605	26.45	20230714	1471	-47.99	20230510	341	124.34	20230329	0.00	N	019570	500	262 억		241273	N	N	0	N	00	N
4	20230927	140333	57	100.00	KOSDAQ		금융	N	N	N	N		N	757	-45	5	-5.61	969576143	1245967	53.62	802	816	754	1042	562	802	778.17	0.46	0	-84095	840	821	802	783	764	811	773	262	240	500	540	1	1	52470040	397	-1.79	0.98	12	2.37	-422.00	769.00	2433	20230116	-68.89	605	20230714	25.12	2433	-68.89	20230116	605	25.12	20230714	1471	-48.54	20230510	341	121.99	20230329	0.00	N	019570	500	262 억		241273	N	N	0	N	00	N
5	20230927	130330	57	100.00	KOSDAQ		금융	N	N	N	N		N	776	-26	5	-3.24	810813730	1038275	44.68	802	816	754	1042	562	802	780.92	0.46	0	-90046	840	821	802	783	764	811	773	262	240	500	540	1	1	52470040	407	-1.84	1.01	12	1.98	-422.00	769.00	2433	20230116	-68.11	605	20230714	28.26	2433	-68.11	20230116	605	28.26	20230714	1471	-47.25	20230510	341	127.57	20230329	0.00	N	019570	500	262 억		241273	N	N	0	N	00	N
6	20230927	120328	57	100.00	KOSDAQ		금융	N	N	N	N		N	773	-29	5	-3.62	763483936	977011	42.04	802	816	754	1042	562	802	781.45	0.46	0	-89034	840	821	802	783	764	811	773	262	240	500	540	1	1	52470040	406	-1.83	1.01	12	1.86	-422.00	769.00	2433	20230116	-68.23	605	20230714	27.77	2433	-68.23	20230116	605	27.77	20230714	1471	-47.45	20230510	341	126.69	20230329	0.00	N	019570	500	262 억		241273	N	N	0	N	00	N
7	20230927	110331	57	100.00	KOSDAQ		금융	N	N	N	N		N	778	-24	5	-2.99	643554565	821868	35.37	802	816	754	1042	562	802	783.04	0.46	0	-85276	840	821	802	783	764	811	773	262	240	500	540	1	1	52470040	408	-1.84	1.01	12	1.57	-422.00	769.00	2433	20230116	-68.02	605	20230714	28.60	2433	-68.02	20230116	605	28.60	20230714	1471	-47.11	20230510	341	128.15	20230329	0.00	N	019570	500	262 억		241273	N	N	0	N	00	N
8	20230927	100329	57	100.00	KOSDAQ		금융	N	N	N	N		N	788	-14	5	-1.75	304120909	382240	16.45	802	816	778	1042	562	802	795.63	0.46	0	-35867	840	821	802	783	764	811	773	262	240	500	540	1	1	52470040	413	-1.87	1.02	12	0.73	-422.00	769.00	2433	20230116	-67.61	605	20230714	30.25	2433	-67.61	20230116	605	30.25	20230714	1471	-46.43	20230510	341	131.09	20230329	0.00	N	019570	500	262 억		241273	N	N	0	N	00	N
9	20230927	090335	57	100.00	KOSDAQ		금융	N	N	N	N		N	803	1	2	0.12	42433128	52668	2.27	802	816	801	1042	562	802	805.67	0.46	0	-11659	840	821	802	783	764	811	773	262	240	500	540	1	1	52470040	421	-1.90	1.04	12	0.10	-422.00	769.00	2433	20230116	-67.00	605	20230714	32.73	2433	-67.00	20230116	605	32.73	20230714	1471	-45.41	20230510	341	135.48	20230329	0.00	N	019570	500	262 억		241273	N	N	0	N	00	N
10	20230926	160329	57	100.00	KOSDAQ		금융	N	N	N	N		N	802	9	2	1.13	1844570462	2305845	15.76	820	821	783	1030	556	793	799.95	0.24	0	114877	1455	1123	953	621	451	1039	537	262	237	500	530	1	1	52470040	421	-1.90	1.04	12	4.39	-422.00	769.00	2433	20230116	-67.04	605	20230714	32.56	2433	-67.04	20230116	605	32.56	20230714	1471	-45.48	20230510	341	135.19	20230329	0.00	N	019570	500	262 억		126864	N	N	0	N	00	N
11	20230926	150331	57	100.00	KOSDAQ		금융	N	N	N	N		N	805	12	2	1.51	1727044237	2159830	14.76	820	821	783	1030	556	793	799.62	0.24	0	102523	1455	1123	953	621	451	1039	537	262	237	500	530	1	1	52470040	422	-1.91	1.05	12	4.12	-422.00	769.00	2433	20230116	-66.91	605	20230714	33.06	2433	-66.91	20230116	605	33.06	20230714	1471	-45.28	20230510	341	136.07	20230329	0.00	N	019570	500	262 억		126864	N	N	0	N	00	N
12	20230926	140326	57	100.00	KOSDAQ		금융	N	N	N	N		N	793	0	3	0.00	1615719952	2020612	13.81	820	821	783	1030	556	793	799.62	0.24	0	92451	1455	1123	953	621	451	1039	537	262	237	500	530	1	1	52470040	416	-1.88	1.03	12	3.85	-422.00	769.00	2433	20230116	-67.41	605	20230714	31.07	2433	-67.41	20230116	605	31.07	20230714	1471	-46.09	20230510	341	132.55	20230329	0.00	N	019570	500	262 억		126864	N	N	0	N	00	N
13	20230926	130327	57	100.00	KOSDAQ		금융	N	N	N	N		N	801	8	2	1.01	1527318736	1909448	13.05	820	821	783	1030	556	793	799.87	0.24	0	102892	1455	1123	953	621	451	1039	537	262	237	500	530	1	1	52470040	420	-1.90	1.04	12	3.64	-422.00	769.00	2433	20230116	-67.08	605	20230714	32.40	2433	-67.08	20230116	605	32.40	20230714	1471	-45.55	20230510	341	134.90	20230329	0.00	N	019570	500	262 억		126864	N	N	0	N	00	N
14	20230926	120329	57	100.00	KOSDAQ		금융	N	N	N	N		N	799	6	2	0.76	1404835947	1756389	12.01	820	821	783	1030	556	793	799.84	0.24	0	88892	1455	1123	953	621	451	1039	537	262	237	500	530	1	1	52470040	419	-1.89	1.04	12	3.35	-422.00	769.00	2433	20230116	-67.16	605	20230714	32.07	2433	-67.16	20230116	605	32.07	20230714	1471	-45.68	20230510	341	134.31	20230329	0.00	N	019570	500	262 억		126864	N	N	0	N	00	N
15	20230926	110328	57	100.00	KOSDAQ		금융	N	N	N	N		N	797	4	2	0.50	1256628907	1569999	10.73	820	821	783	1030	556	793	800.40	0.24	0	61871	1455	1123	953	621	451	1039	537	262	237	500	530	1	1	52470040	418	-1.89	1.04	12	2.99	-422.00	769.00	2433	20230116	-67.24	605	20230714	31.74	2433	-67.24	20230116	605	31.74	20230714	1471	-45.82	20230510	341	133.72	20230329	0.00	N	019570	500	262 억		126864	N	N	0	N	00	N
16	20230926	100328	57	100.00	KOSDAQ		금융	N	N	N	N		N	800	7	2	0.88	842868021	1050237	7.18	820	821	783	1030	556	793	802.55	0.24	0	-12735	1455	1123	953	621	451	1039	537	262	237	500	530	1	1	52470040	420	-1.90	1.04	12	2.00	-422.00	769.00	2433	20230116	-67.12	605	20230714	32.23	2433	-67.12	20230116	605	32.23	20230714	1471	-45.62	20230510	341	134.60	20230329	0.00	N	019570	500	262 억		126864	N	N	0	N	00	N
17	20230926	090328	57	100.00	KOSDAQ		금융	N	N	N	N		N	806	13	2	1.64	218237300	269492	1.84	820	821	794	1030	556	793	809.81	0.24	0	-15819	1455	1123	953	621	451	1039	537	262	237	500	530	1	1	52470040	423	-1.91	1.05	12	0.51	-422.00	769.00	2433	20230116	-66.87	605	20230714	33.22	2433	-66.87	20230116	605	33.22	20230714	1471	-45.21	20230510	341	136.36	20230329	0.00	N	019570	500	262 억		126864	N	N	0	N	00	N
18	20230925	160328	57	100.00	KOSDAQ		금융	N	N	N	N		N	793	-257	5	-24.48	15197191349	14508964	183.31	1268	1285	783	1365	735	1050	1047.81	0.35	0	-54581	1230	1140	980	890	730	1185	935	262	315	500	710	1	1	52470040	416	-1.88	1.03	12	27.65	-422.00	769.00	2433	20230116	-67.41	605	20230714	31.07	2433	-67.41	20230116	605	31.07	20230714	1471	-46.09	20230510	341	132.55	20230329	0.00	N	019570	500	262 억		183513	N	N	0	N	00	N
19	20230925	150330	57	100.00	KOSDAQ		금융	N	N	N	N		N	812	-238	5	-22.67	14787477727	13995025	176.81	1268	1285	783	1365	735	1050	1056.62	0.35	0	-49324	1230	1140	980	890	730	1185	935	262	315	500	710	1	1	52470040	426	-1.92	1.06	12	26.67	-422.00	769.00	2433	20230116	-66.63	605	20230714	34.21	2433	-66.63	20230116	605	34.21	20230714	1471	-44.80	20230510	341	138.12	20230329	0.00	N	019570	500	262 억		183513	N	N	0	N	00	N
20	20230925	140324	57	100.00	KOSDAQ		금융	N	N	N	N		N	893	-157	5	-14.95	13213673390	12104221	152.92	1268	1285	885	1365	735	1050	1091.66	0.35	0	-97729	1230	1140	980	890	730	1185	935	262	315	500	710	1	1	52470040	469	-2.12	1.16	12	23.07	-422.00	769.00	2433	20230116	-63.30	605	20230714	47.60	2433	-63.30	20230116	605	47.60	20230714	1471	-39.29	20230510	341	161.88	20230329	0.00	N	019570	500	262 억		183513	N	N	0	N	00	N
21	20230925	130325	57	100.00	KOSDAQ		금융	N	N	N	N		N	937	-113	5	-10.76	12278466358	11073200	139.90	1268	1285	925	1365	735	1050	1108.85	0.35	0	-26920	1230	1140	980	890	730	1185	935	262	315	500	710	1	1	52470040	492	-2.22	1.22	12	21.10	-422.00	769.00	2433	20230116	-61.49	605	20230714	54.88	2433	-61.49	20230116	605	54.88	20230714	1471	-36.30	20230510	341	174.78	20230329	0.00	N	019570	500	262 억		183513	N	N	0	N	00	N
22	20230925	120329	57	100.00	KOSDAQ		금융	N	N	N	N		N	936	-114	5	-10.86	11943911675	10715547	135.38	1268	1285	925	1365	735	1050	1114.63	0.35	0	-4082	1230	1140	980	890	730	1185	935	262	315	500	710	1	1	52470040	491	-2.22	1.22	12	20.42	-422.00	769.00	2433	20230116	-61.53	605	20230714	54.71	2433	-61.53	20230116	605	54.71	20230714	1471	-36.37	20230510	341	174.49	20230329	0.00	N	019570	500	262 억		183513	N	N	0	N	00	N
23	20230925	110325	57	100.00	KOSDAQ		금융	N	N	N	N		N	959	-91	5	-8.67	10935255619	9642603	121.82	1268	1285	959	1365	735	1050	1134.06	0.35	0	-34949	1230	1140	980	890	730	1185	935	262	315	500	710	1	1	52470040	503	-2.27	1.25	12	18.38	-422.00	769.00	2433	20230116	-60.58	605	20230714	58.51	2433	-60.58	20230116	605	58.51	20230714	1471	-34.81	20230510	341	181.23	20230329	0.00	N	019570	500	262 억		183513	N	N	0	N	00	N
24	20230925	100327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1076	26	2	2.48	8392813866	7158997	90.45	1268	1285	1050	1365	735	1050	1172.35	0.35	0	-74543	1230	1140	980	890	730	1185	935	262	315	500	710	1	1	52470040	565	-2.55	1.40	12	13.64	-422.00	769.00	2433	20230116	-55.77	605	20230714	77.85	2433	-55.77	20230116	605	77.85	20230714	1471	-26.85	20230510	341	215.54	20230329	0.00	N	019570	500	262 억		183513	N	N	0	N	00	N
25	20230925	090326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1195	145	2	13.81	1829605552	1465821	18.52	1268	1285	1190	1365	735	1050	1248.18	0.35	0	48336	1230	1140	980	890	730	1185	935	262	315	500	710	1	1	52470040	627	-2.83	1.55	12	2.79	-422.00	769.00	2433	20230116	-50.88	605	20230714	97.52	2433	-50.88	20230116	605	97.52	20230714	1471	-18.76	20230510	341	250.44	20230329	0.00	N	019570	500	262 억		183513	N	N	0	N	00	N
26	20230922	160336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1050	183	2	21.11	7342973892	7363443	1596.26	875	1070	820	1127	607	867	996.86	0.50	0	-57342	916	891	855	830	794	904	843	262	260	500	580	1	1	52470040	551	-2.49	1.37	12	14.03	-422.00	769.00	2433	20230116	-56.84	605	20230714	73.55	2433	-56.84	20230116	605	73.55	20230714	1471	-28.62	20230510	341	207.92	20230329	0.00	N	019570	500	262 억		263854	N	N	0	N	00	N
27	20230922	150333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1047	180	2	20.76	6692287790	6732295	1459.44	875	1070	820	1127	607	867	994.06	0.50	0	-41343	916	891	855	830	794	904	843	262	260	500	580	1	1	52470040	549	-2.48	1.36	12	12.83	-422.00	769.00	2433	20230116	-56.97	605	20230714	73.06	2433	-56.97	20230116	605	73.06	20230714	1471	-28.82	20230510	341	207.04	20230329	0.00	N	019570	500	262 억		263854	N	N	0	N	00	N
28	20230922	140334	57	100.00	KOSDAQ		금융	N	N	N	N		N	970	103	2	11.88	2424121147	2588302	561.10	875	997	820	1127	607	867	936.57	0.50	0	172750	916	891	855	830	794	904	843	262	260	500	580	1	1	52470040	509	-2.30	1.26	12	4.93	-422.00	769.00	2433	20230116	-60.13	605	20230714	60.33	2433	-60.13	20230116	605	60.33	20230714	1471	-34.06	20230510	341	184.46	20230329	0.00	N	019570	500	262 억		263854	N	N	0	N	00	N
29	20230922	130317	57	100.00	KOSDAQ		금융	N	N	N	N		N	925	58	2	6.69	1607342424	1742403	377.72	875	962	820	1127	607	867	922.49	0.50	0	98930	916	891	855	830	794	904	843	262	260	500	580	1	1	52470040	485	-2.19	1.20	12	3.32	-422.00	769.00	2433	20230116	-61.98	605	20230714	52.89	2433	-61.98	20230116	605	52.89	20230714	1471	-37.12	20230510	341	171.26	20230329	0.00	N	019570	500	262 억		263854	N	N	0	N	00	N
30	20230922	120315	57	100.00	KOSDAQ		금융	N	N	N	N		N	940	73	2	8.42	1292485503	1406131	304.82	875	962	820	1127	607	867	919.18	0.50	0	55323	916	891	855	830	794	904	843	262	260	500	580	1	1	52470040	493	-2.23	1.22	12	2.68	-422.00	769.00	2433	20230116	-61.36	605	20230714	55.37	2433	-61.36	20230116	605	55.37	20230714	1471	-36.10	20230510	341	175.66	20230329	0.00	N	019570	500	262 억		263854	N	N	0	N	00	N
31	20230922	110315	57	100.00	KOSDAQ		금융	N	N	N	N		N	934	67	2	7.73	1027997718	1123615	243.58	875	962	820	1127	607	867	914.90	0.50	0	42516	916	891	855	830	794	904	843	262	260	500	580	1	1	52470040	490	-2.21	1.21	12	2.14	-422.00	769.00	2433	20230116	-61.61	605	20230714	54.38	2433	-61.61	20230116	605	54.38	20230714	1471	-36.51	20230510	341	173.90	20230329	0.00	N	019570	500	262 억		263854	N	N	0	N	00	N
32	20230922	100316	57	100.00	KOSDAQ		금융	N	N	N	N		N	877	10	2	1.15	41982266	48850	10.59	875	880	820	1127	607	867	859.41	0.50	0	-9600	916	891	855	830	794	904	843	262	260	500	580	1	1	52470040	460	-2.08	1.14	12	0.09	-422.00	769.00	2433	20230116	-63.95	605	20230714	44.96	2433	-63.95	20230116	605	44.96	20230714	1471	-40.38	20230510	341	157.18	20230329	0.00	N	019570	500	262 억		263854	N	N	0	N	00	N
33	20230922	090311	57	100.00	KOSDAQ		금융	N	N	N	N		N	869	2	2	0.23	377766	434	0.09	875	875	869	1127	607	867	870.43	0.50	0	-345	916	891	855	830	794	904	843	262	260	500	580	1	1	52470040	456	-2.06	1.13	12	0.00	-422.00	769.00	2433	20230116	-64.28	605	20230714	43.64	2433	-64.28	20230116	605	43.64	20230714	1471	-40.92	20230510	341	154.84	20230329	0.00	N	019570	500	262 억		263854	N	N	0	N	00	N
34	20230921	160317	57	100.00	KOSDAQ		금융	N	N	N	N		N	867	14	2	1.64	393625230	461285	184.61	848	880	819	1108	598	853	853.32	0.48	0	16198	892	872	855	835	818	864	827	262	255	500	580	1	1	52470040	455	-2.05	1.13	12	0.88	-422.00	769.00	2433	20230116	-64.36	605	20230714	43.31	2433	-64.36	20230116	605	43.31	20230714	1471	-41.06	20230510	341	154.25	20230329	0.00	N	019570	500	262 억		252422	N	N	0	N	00	N
35	20230921	150312	57	100.00	KOSDAQ		금융	N	N	N	N		N	858	5	2	0.59	383562397	449583	179.93	848	880	819	1108	598	853	853.15	0.48	0	16205	892	872	855	835	818	864	827	262	255	500	580	1	1	52470040	450	-2.03	1.12	12	0.86	-422.00	769.00	2433	20230116	-64.73	605	20230714	41.82	2433	-64.73	20230116	605	41.82	20230714	1471	-41.67	20230510	341	151.61	20230329	0.00	N	019570	500	262 억		252422	N	N	0	N	00	N
36	20230921	140313	57	100.00	KOSDAQ		금융	N	N	N	N		N	859	6	2	0.70	363011094	425698	170.37	848	880	819	1108	598	853	852.74	0.48	0	26037	892	872	855	835	818	864	827	262	255	500	580	1	1	52470040	451	-2.04	1.12	12	0.81	-422.00	769.00	2433	20230116	-64.69	605	20230714	41.98	2433	-64.69	20230116	605	41.98	20230714	1471	-41.60	20230510	341	151.91	20230329	0.00	N	019570	500	262 억		252422	N	N	0	N	00	N
37	20230921	130310	57	100.00	KOSDAQ		금융	N	N	N	N		N	848	-5	5	-0.59	330649809	387516	155.09	848	880	819	1108	598	853	853.25	0.48	0	27926	892	872	855	835	818	864	827	262	255	500	580	1	1	52470040	445	-2.01	1.10	12	0.74	-422.00	769.00	2433	20230116	-65.15	605	20230714	40.17	2433	-65.15	20230116	605	40.17	20230714	1471	-42.35	20230510	341	148.68	20230329	0.00	N	019570	500	262 억		252422	N	N	0	N	00	N
38	20230921	120309	57	100.00	KOSDAQ		금융	N	N	N	N		N	857	4	2	0.47	274521877	321525	128.68	848	880	819	1108	598	853	853.81	0.48	0	28947	892	872	855	835	818	864	827	262	255	500	580	1	1	52470040	450	-2.03	1.11	12	0.61	-422.00	769.00	2433	20230116	-64.78	605	20230714	41.65	2433	-64.78	20230116	605	41.65	20230714	1471	-41.74	20230510	341	151.32	20230329	0.00	N	019570	500	262 억		252422	N	N	0	N	00	N
39	20230921	110317	57	100.00	KOSDAQ		금융	N	N	N	N		N	867	14	2	1.64	227605682	267391	107.01	848	880	819	1108	598	853	851.21	0.48	0	39491	892	872	855	835	818	864	827	262	255	500	580	1	1	52470040	455	-2.05	1.13	12	0.51	-422.00	769.00	2433	20230116	-64.36	605	20230714	43.31	2433	-64.36	20230116	605	43.31	20230714	1471	-41.06	20230510	341	154.25	20230329	0.00	N	019570	500	262 억		252422	N	N	0	N	00	N
40	20230921	100312	57	100.00	KOSDAQ		금융	N	N	N	N		N	863	10	2	1.17	177341528	209017	83.65	848	880	819	1108	598	853	848.46	0.48	0	25824	892	872	855	835	818	864	827	262	255	500	580	1	1	52470040	453	-2.05	1.12	12	0.40	-422.00	769.00	2433	20230116	-64.53	605	20230714	42.64	2433	-64.53	20230116	605	42.64	20230714	1471	-41.33	20230510	341	153.08	20230329	0.00	N	019570	500	262 억		252422	N	N	0	N	00	N
41	20230921	090316	57	100.00	KOSDAQ		금융	N	N	N	N		N	844	-9	5	-1.06	8450115	9996	4.00	848	848	844	1108	598	853	845.35	0.48	0	-163	892	872	855	835	818	864	827	262	255	500	580	1	1	52470040	443	-2.00	1.10	12	0.02	-422.00	769.00	2433	20230116	-65.31	605	20230714	39.50	2433	-65.31	20230116	605	39.50	20230714	1471	-42.62	20230510	341	147.51	20230329	0.00	N	019570	500	262 억		252422	N	N	0	N	00	N
42	20230920	160316	57	100.00	KOSDAQ		금융	N	N	N	N		N	853	-14	5	-1.61	212414683	249223	97.90	867	875	838	1127	607	867	852.30	0.47	0	-810	934	900	880	846	826	890	836	262	260	500	580	1	1	52470040	448	-2.02	1.11	12	0.47	-422.00	769.00	2433	20230116	-64.94	605	20230714	40.99	2433	-64.94	20230116	605	40.99	20230714	1471	-42.01	20230510	341	150.15	20230329	0.00	N	019570	500	262 억		248334	N	N	0	N	00	N
43	20230920	150307	57	100.00	KOSDAQ		금융	N	N	N	N		N	852	-15	5	-1.73	206954098	242807	95.38	867	875	838	1127	607	867	852.34	0.47	0	-186	934	900	880	846	826	890	836	262	260	500	580	1	1	52470040	447	-2.02	1.11	12	0.46	-422.00	769.00	2433	20230116	-64.98	605	20230714	40.83	2433	-64.98	20230116	605	40.83	20230714	1471	-42.08	20230510	341	149.85	20230329	0.00	N	019570	500	262 억		248334	N	N	0	N	00	N
44	20230920	140311	57	100.00	KOSDAQ		금융	N	N	N	N		N	845	-22	5	-2.54	198823733	233182	91.60	867	875	838	1127	607	867	852.65	0.47	0	33	934	900	880	846	826	890	836	262	260	500	580	1	1	52470040	443	-2.00	1.10	12	0.44	-422.00	769.00	2433	20230116	-65.27	605	20230714	39.67	2433	-65.27	20230116	605	39.67	20230714	1471	-42.56	20230510	341	147.80	20230329	0.00	N	019570	500	262 억		248334	N	N	0	N	00	N
45	20230920	130309	57	100.00	KOSDAQ		금융	N	N	N	N		N	855	-12	5	-1.38	186753514	218950	86.01	867	875	838	1127	607	867	852.95	0.47	0	-525	934	900	880	846	826	890	836	262	260	500	580	1	1	52470040	449	-2.03	1.11	12	0.42	-422.00	769.00	2433	20230116	-64.86	605	20230714	41.32	2433	-64.86	20230116	605	41.32	20230714	1471	-41.88	20230510	341	150.73	20230329	0.00	N	019570	500	262 억		248334	N	N	0	N	00	N
46	20230920	120308	57	100.00	KOSDAQ		금융	N	N	N	N		N	850	-17	5	-1.96	159986432	187683	73.73	867	875	838	1127	607	867	852.42	0.47	0	-10307	934	900	880	846	826	890	836	262	260	500	580	1	1	52470040	446	-2.01	1.11	12	0.36	-422.00	769.00	2433	20230116	-65.06	605	20230714	40.50	2433	-65.06	20230116	605	40.50	20230714	1471	-42.22	20230510	341	149.27	20230329	0.00	N	019570	500	262 억		248334	N	N	0	N	00	N
47	20230920	110312	57	100.00	KOSDAQ		금융	N	N	N	N		N	860	-7	5	-0.81	130247448	153044	60.12	867	875	838	1127	607	867	851.04	0.47	0	-10307	934	900	880	846	826	890	836	262	260	500	580	1	1	52470040	451	-2.04	1.12	12	0.29	-422.00	769.00	2433	20230116	-64.65	605	20230714	42.15	2433	-64.65	20230116	605	42.15	20230714	1471	-41.54	20230510	341	152.20	20230329	0.00	N	019570	500	262 억		248334	N	N	0	N	00	N
48	20230920	100304	57	100.00	KOSDAQ		금융	N	N	N	N		N	838	-29	5	-3.34	74403512	87886	34.52	867	867	838	1127	607	867	846.58	0.47	0	-4410	934	900	880	846	826	890	836	262	260	500	580	1	1	52470040	440	-1.99	1.09	12	0.17	-422.00	769.00	2433	20230116	-65.56	605	20230714	38.51	2433	-65.56	20230116	605	38.51	20230714	1471	-43.03	20230510	341	145.75	20230329	0.00	N	019570	500	262 억		248334	N	N	0	N	00	N
49	20230920	090310	57	100.00	KOSDAQ		금융	N	N	N	N		N	865	-2	5	-0.23	870407	1004	0.39	867	867	865	1127	607	867	866.94	0.47	0	-133	934	900	880	846	826	890	836	262	260	500	580	1	1	52470040	454	-2.05	1.12	12	0.00	-422.00	769.00	2433	20230116	-64.45	605	20230714	42.98	2433	-64.45	20230116	605	42.98	20230714	1471	-41.20	20230510	341	153.67	20230329	0.00	N	019570	500	262 억		248334	N	N	0	N	00	N
50	20230919	160308	57	100.00	KOSDAQ		금융	N	N	N	N		N	867	-10	5	-1.14	221354908	251806	46.54	877	914	860	1140	614	877	879.07	0.50	0	-14721	949	912	893	856	837	903	847	262	263	500	590	1	1	52470040	455	-2.05	1.13	12	0.48	-422.00	769.00	2433	20230116	-64.36	605	20230714	43.31	2433	-64.36	20230116	605	43.31	20230714	1471	-41.06	20230510	341	154.25	20230329	0.00	N	019570	500	262 억		263055	N	N	0	N	00	N
51	20230919	150307	57	100.00	KOSDAQ		금융	N	N	N	N		N	868	-9	5	-1.03	215952090	245568	45.38	877	914	860	1140	614	877	879.40	0.50	0	-14288	949	912	893	856	837	903	847	262	263	500	590	1	1	52470040	455	-2.06	1.13	12	0.47	-422.00	769.00	2433	20230116	-64.32	605	20230714	43.47	2433	-64.32	20230116	605	43.47	20230714	1471	-40.99	20230510	341	154.55	20230329	0.00	N	019570	500	262 억		263055	N	N	0	N	00	N
52	20230919	140303	57	100.00	KOSDAQ		금융	N	N	N	N		N	865	-12	5	-1.37	183433786	207868	38.42	877	914	865	1140	614	877	882.45	0.50	0	-19087	949	912	893	856	837	903	847	262	263	500	590	1	1	52470040	454	-2.05	1.12	12	0.40	-422.00	769.00	2433	20230116	-64.45	605	20230714	42.98	2433	-64.45	20230116	605	42.98	20230714	1471	-41.20	20230510	341	153.67	20230329	0.00	N	019570	500	262 억		263055	N	N	0	N	00	N
53	20230919	130303	57	100.00	KOSDAQ		금융	N	N	N	N		N	870	-7	5	-0.80	153536907	173403	32.05	877	914	868	1140	614	877	885.43	0.50	0	-18120	949	912	893	856	837	903	847	262	263	500	590	1	1	52470040	456	-2.06	1.13	12	0.33	-422.00	769.00	2433	20230116	-64.24	605	20230714	43.80	2433	-64.24	20230116	605	43.80	20230714	1471	-40.86	20230510	341	155.13	20230329	0.00	N	019570	500	262 억		263055	N	N	0	N	00	N
54	20230919	120312	57	100.00	KOSDAQ		금융	N	N	N	N		N	881	4	2	0.46	99516258	111755	20.65	877	914	876	1140	614	877	890.49	0.50	0	-10030	949	912	893	856	837	903	847	262	263	500	590	1	1	52470040	462	-2.09	1.15	12	0.21	-422.00	769.00	2433	20230116	-63.79	605	20230714	45.62	2433	-63.79	20230116	605	45.62	20230714	1471	-40.11	20230510	341	158.36	20230329	0.00	N	019570	500	262 억		263055	N	N	0	N	00	N
55	20230919	110313	57	100.00	KOSDAQ		금융	N	N	N	N		N	888	11	2	1.25	85857346	96339	17.80	877	914	876	1140	614	877	891.20	0.50	0	-9132	949	912	893	856	837	903	847	262	263	500	590	1	1	52470040	466	-2.10	1.15	12	0.18	-422.00	769.00	2433	20230116	-63.50	605	20230714	46.78	2433	-63.50	20230116	605	46.78	20230714	1471	-39.63	20230510	341	160.41	20230329	0.00	N	019570	500	262 억		263055	N	N	0	N	00	N
56	20230919	100308	57	100.00	KOSDAQ		금융	N	N	N	N		N	892	15	2	1.71	70628225	79151	14.63	877	914	876	1140	614	877	892.32	0.50	0	-6241	949	912	893	856	837	903	847	262	263	500	590	1	1	52470040	468	-2.11	1.16	12	0.15	-422.00	769.00	2433	20230116	-63.34	605	20230714	47.44	2433	-63.34	20230116	605	47.44	20230714	1471	-39.36	20230510	341	161.58	20230329	0.00	N	019570	500	262 억		263055	N	N	0	N	00	N
57	20230919	090307	57	100.00	KOSDAQ		금융	N	N	N	N		N	888	11	2	1.25	8825557	10045	1.86	877	888	876	1140	614	877	878.60	0.50	0	237	949	912	893	856	837	903	847	262	263	500	590	1	1	52470040	466	-2.10	1.15	12	0.02	-422.00	769.00	2433	20230116	-63.50	605	20230714	46.78	2433	-63.50	20230116	605	46.78	20230714	1471	-39.63	20230510	341	160.41	20230329	0.00	N	019570	500	262 억		263055	N	N	0	N	00	N
58	20230918	160311	57	100.00	KOSDAQ		금융	N	N	N	N		N	877	-29	5	-3.20	484569185	540919	102.58	930	930	874	1177	635	906	895.87	0.60	0	-51507	948	927	913	892	878	920	885	262	271	500	610	1	1	52470040	460	-2.08	1.14	12	1.03	-422.00	769.00	2433	20230116	-63.95	605	20230714	44.96	2433	-63.95	20230116	605	44.96	20230714	1471	-40.38	20230510	341	157.18	20230329	0.00	N	019570	500	262 억		314562	N	N	0	N	00	N
59	20230918	150305	57	100.00	KOSDAQ		금융	N	N	N	N		N	882	-24	5	-2.65	464164454	517697	98.18	930	930	874	1177	635	906	896.59	0.60	0	-51434	948	927	913	892	878	920	885	262	271	500	610	1	1	52470040	463	-2.09	1.15	12	0.99	-422.00	769.00	2433	20230116	-63.75	605	20230714	45.79	2433	-63.75	20230116	605	45.79	20230714	1471	-40.04	20230510	341	158.65	20230329	0.00	N	019570	500	262 억		314562	N	N	0	N	00	N
60	20230918	140314	57	100.00	KOSDAQ		금융	N	N	N	N		N	885	-21	5	-2.32	371702740	412426	78.21	930	930	883	1177	635	906	901.26	0.60	0	-42656	948	927	913	892	878	920	885	262	271	500	610	1	1	52470040	464	-2.10	1.15	12	0.79	-422.00	769.00	2433	20230116	-63.63	605	20230714	46.28	2433	-63.63	20230116	605	46.28	20230714	1471	-39.84	20230510	341	159.53	20230329	0.00	N	019570	500	262 억		314562	N	N	0	N	00	N
61	20230918	130308	57	100.00	KOSDAQ		금융	N	N	N	N		N	894	-12	5	-1.32	307833659	340620	64.60	930	930	889	1177	635	906	903.75	0.60	0	-30645	948	927	913	892	878	920	885	262	271	500	610	1	1	52470040	469	-2.12	1.16	12	0.65	-422.00	769.00	2433	20230116	-63.26	605	20230714	47.77	2433	-63.26	20230116	605	47.77	20230714	1471	-39.23	20230510	341	162.17	20230329	0.00	N	019570	500	262 억		314562	N	N	0	N	00	N
62	20230918	120310	57	100.00	KOSDAQ		금융	N	N	N	N		N	897	-9	5	-0.99	244253273	269543	51.12	930	930	894	1177	635	906	906.18	0.60	0	-32666	948	927	913	892	878	920	885	262	271	500	610	1	1	52470040	471	-2.13	1.17	12	0.51	-422.00	769.00	2433	20230116	-63.13	605	20230714	48.26	2433	-63.13	20230116	605	48.26	20230714	1471	-39.02	20230510	341	163.05	20230329	0.00	N	019570	500	262 억		314562	N	N	0	N	00	N
63	20230918	110311	57	100.00	KOSDAQ		금융	N	N	N	N		N	911	5	2	0.55	193183711	212778	40.35	930	930	894	1177	635	906	907.91	0.60	0	-23655	948	927	913	892	878	920	885	262	271	500	610	1	1	52470040	478	-2.16	1.18	12	0.41	-422.00	769.00	2433	20230116	-62.56	605	20230714	50.58	2433	-62.56	20230116	605	50.58	20230714	1471	-38.07	20230510	341	167.16	20230329	0.00	N	019570	500	262 억		314562	N	N	0	N	00	N
64	20230918	100305	57	100.00	KOSDAQ		금융	N	N	N	N		N	913	7	2	0.77	157849316	173827	32.97	930	930	894	1177	635	906	908.08	0.60	0	-8006	948	927	913	892	878	920	885	262	271	500	610	1	1	52470040	479	-2.16	1.19	12	0.33	-422.00	769.00	2433	20230116	-62.47	605	20230714	50.91	2433	-62.47	20230116	605	50.91	20230714	1471	-37.93	20230510	341	167.74	20230329	0.00	N	019570	500	262 억		314562	N	N	0	N	00	N
65	20230918	090302	57	100.00	KOSDAQ		금융	N	N	N	N		N	910	4	2	0.44	7729244	8435	1.60	930	930	906	1177	635	906	916.33	0.60	0	-4137	948	927	913	892	878	920	885	262	271	500	610	1	1	52470040	477	-2.16	1.18	12	0.02	-422.00	769.00	2433	20230116	-62.60	605	20230714	50.41	2433	-62.60	20230116	605	50.41	20230714	1471	-38.14	20230510	341	166.86	20230329	0.00	N	019570	500	262 억		314562	N	N	0	N	00	N
66	20230915	160308	57	100.00	KOSDAQ		금융	N	N	N	N		N	906	-6	5	-0.66	479071457	524300	145.89	914	934	899	1185	639	912	913.74	0.42	0	93922	961	936	921	896	881	929	889	262	273	500	620	1	1	52470040	475	-2.15	1.18	12	1.00	-422.00	769.00	2433	20230116	-62.76	605	20230714	49.75	2433	-62.76	20230116	605	49.75	20230714	1471	-38.41	20230510	341	165.69	20230329	0.00	N	019570	500	262 억		220640	N	N	0	N	00	N
67	20230915	150310	57	100.00	KOSDAQ		금융	N	N	N	N		N	904	-8	5	-0.88	471988051	516472	143.71	914	934	899	1185	639	912	913.87	0.42	0	93922	961	936	921	896	881	929	889	262	273	500	620	1	1	52470040	474	-2.14	1.18	12	0.98	-422.00	769.00	2433	20230116	-62.84	605	20230714	49.42	2433	-62.84	20230116	605	49.42	20230714	1471	-38.55	20230510	341	165.10	20230329	0.00	N	019570	500	262 억		220640	N	N	0	N	00	N
68	20230915	140306	57	100.00	KOSDAQ		금융	N	N	N	N		N	907	-5	5	-0.55	351346241	382949	106.55	914	934	907	1185	639	912	917.48	0.42	0	83766	961	936	921	896	881	929	889	262	273	500	620	1	1	52470040	476	-2.15	1.18	12	0.73	-422.00	769.00	2433	20230116	-62.72	605	20230714	49.92	2433	-62.72	20230116	605	49.92	20230714	1471	-38.34	20230510	341	165.98	20230329	0.00	N	019570	500	262 억		220640	N	N	0	N	00	N
69	20230915	130305	57	100.00	KOSDAQ		금융	N	N	N	N		N	919	7	2	0.77	251437780	273512	76.10	914	934	908	1185	639	912	919.29	0.42	0	60083	961	936	921	896	881	929	889	262	273	500	620	1	1	52470040	482	-2.18	1.20	12	0.52	-422.00	769.00	2433	20230116	-62.23	605	20230714	51.90	2433	-62.23	20230116	605	51.90	20230714	1471	-37.53	20230510	341	169.50	20230329	0.00	N	019570	500	262 억		220640	N	N	0	N	00	N
70	20230915	120307	57	100.00	KOSDAQ		금융	N	N	N	N		N	927	15	2	1.64	222404389	242038	67.35	914	934	908	1185	639	912	918.88	0.42	0	59392	961	936	921	896	881	929	889	262	273	500	620	1	1	52470040	486	-2.20	1.21	12	0.46	-422.00	769.00	2433	20230116	-61.90	605	20230714	53.22	2433	-61.90	20230116	605	53.22	20230714	1471	-36.98	20230510	341	171.85	20230329	0.00	N	019570	500	262 억		220640	N	N	0	N	00	N
71	20230915	110308	57	100.00	KOSDAQ		금융	N	N	N	N		N	923	11	2	1.21	145975199	159659	44.42	914	923	908	1185	639	912	914.29	0.42	0	22540	961	936	921	896	881	929	889	262	273	500	620	1	1	52470040	484	-2.19	1.20	12	0.30	-422.00	769.00	2433	20230116	-62.06	605	20230714	52.56	2433	-62.06	20230116	605	52.56	20230714	1471	-37.25	20230510	341	170.67	20230329	0.00	N	019570	500	262 억		220640	N	N	0	N	00	N
72	20230915	100309	57	100.00	KOSDAQ		금융	N	N	N	N		N	913	1	2	0.11	93751197	102372	28.48	914	923	911	1185	639	912	915.79	0.42	0	22921	961	936	921	896	881	929	889	262	273	500	620	1	1	52470040	479	-2.16	1.19	12	0.20	-422.00	769.00	2433	20230116	-62.47	605	20230714	50.91	2433	-62.47	20230116	605	50.91	20230714	1471	-37.93	20230510	341	167.74	20230329	0.00	N	019570	500	262 억		220640	N	N	0	N	00	N
73	20230915	090305	57	100.00	KOSDAQ		금융	N	N	N	N		N	919	7	2	0.77	9344171	10224	2.84	914	919	912	1185	639	912	913.94	0.42	0	1403	961	936	921	896	881	929	889	262	273	500	620	1	1	52470040	482	-2.18	1.20	12	0.02	-422.00	769.00	2433	20230116	-62.23	605	20230714	51.90	2433	-62.23	20230116	605	51.90	20230714	1471	-37.53	20230510	341	169.50	20230329	0.00	N	019570	500	262 억		220640	N	N	0	N	00	N
74	20230914	160305	57	100.00	KOSDAQ		금융	N	N	N	N		N	912	-33	5	-3.49	329986687	358476	53.10	935	946	906	1228	662	945	920.53	0.50	0	-44756	1003	973	938	908	873	989	924	262	283	500	640	1	1	52470040	479	-2.16	1.19	12	0.68	-422.00	769.00	2433	20230116	-62.52	605	20230714	50.74	2433	-62.52	20230116	605	50.74	20230714	1471	-38.00	20230510	341	167.45	20230329	0.00	N	019570	500	262 억		264876	N	N	0	N	00	N
75	20230914	150302	57	100.00	KOSDAQ		금융	N	N	N	N		N	911	-34	5	-3.60	315652281	342749	50.77	935	946	906	1228	662	945	920.94	0.50	0	-41957	1003	973	938	908	873	989	924	262	283	500	640	1	1	52470040	478	-2.16	1.18	12	0.65	-422.00	769.00	2433	20230116	-62.56	605	20230714	50.58	2433	-62.56	20230116	605	50.58	20230714	1471	-38.07	20230510	341	167.16	20230329	0.00	N	019570	500	262 억		264876	N	N	0	N	00	N
76	20230914	140301	57	100.00	KOSDAQ		금융	N	N	N	N		N	911	-34	5	-3.60	296331093	321502	47.62	935	946	906	1228	662	945	921.71	0.50	0	-39856	1003	973	938	908	873	989	924	262	283	500	640	1	1	52470040	478	-2.16	1.18	12	0.61	-422.00	769.00	2433	20230116	-62.56	605	20230714	50.58	2433	-62.56	20230116	605	50.58	20230714	1471	-38.07	20230510	341	167.16	20230329	0.00	N	019570	500	262 억		264876	N	N	0	N	00	N
77	20230914	130300	57	100.00	KOSDAQ		금융	N	N	N	N		N	913	-32	5	-3.39	247631807	267903	39.68	935	946	909	1228	662	945	924.33	0.50	0	-36776	1003	973	938	908	873	989	924	262	283	500	640	1	1	52470040	479	-2.16	1.19	12	0.51	-422.00	769.00	2433	20230116	-62.47	605	20230714	50.91	2433	-62.47	20230116	605	50.91	20230714	1471	-37.93	20230510	341	167.74	20230329	0.00	N	019570	500	262 억		264876	N	N	0	N	00	N
78	20230914	120305	57	100.00	KOSDAQ		금융	N	N	N	N		N	915	-30	5	-3.17	226602180	244882	36.27	935	946	909	1228	662	945	925.35	0.50	0	-29414	1003	973	938	908	873	989	924	262	283	500	640	1	1	52470040	480	-2.17	1.19	12	0.47	-422.00	769.00	2433	20230116	-62.39	605	20230714	51.24	2433	-62.39	20230116	605	51.24	20230714	1471	-37.80	20230510	341	168.33	20230329	0.00	N	019570	500	262 억		264876	N	N	0	N	00	N
79	20230914	110304	57	100.00	KOSDAQ		금융	N	N	N	N		N	925	-20	5	-2.12	123410818	132039	19.56	935	946	925	1228	662	945	934.65	0.50	0	-23271	1003	973	938	908	873	989	924	262	283	500	640	1	1	52470040	485	-2.19	1.20	12	0.25	-422.00	769.00	2433	20230116	-61.98	605	20230714	52.89	2433	-61.98	20230116	605	52.89	20230714	1471	-37.12	20230510	341	171.26	20230329	0.00	N	019570	500	262 억		264876	N	N	0	N	00	N
80	20230914	100300	57	100.00	KOSDAQ		금융	N	N	N	N		N	937	-8	5	-0.85	58879125	62615	9.27	935	946	934	1228	662	945	940.34	0.50	0	-7403	1003	973	938	908	873	989	924	262	283	500	640	1	1	52470040	492	-2.22	1.22	12	0.12	-422.00	769.00	2433	20230116	-61.49	605	20230714	54.88	2433	-61.49	20230116	605	54.88	20230714	1471	-36.30	20230510	341	174.78	20230329	0.00	N	019570	500	262 억		264876	N	N	0	N	00	N
81	20230914	090305	57	100.00	KOSDAQ		금융	N	N	N	N		N	938	-7	5	-0.74	1133261	1210	0.18	935	938	935	1228	662	945	936.58	0.50	0	359	1003	973	938	908	873	989	924	262	283	500	640	1	1	52470040	492	-2.22	1.22	12	0.00	-422.00	769.00	2433	20230116	-61.45	605	20230714	55.04	2433	-61.45	20230116	605	55.04	20230714	1471	-36.23	20230510	341	175.07	20230329	0.00	N	019570	500	262 억		264876	N	N	0	N	00	N
82	20230913	160306	57	100.00	KOSDAQ		금융	N	N	N	N		N	945	36	2	3.96	622084636	670181	222.00	909	968	903	1181	637	909	928.23	0.44	0	31354	949	929	910	890	871	939	900	262	272	500	610	1	1	52470040	496	-2.24	1.23	12	1.28	-422.00	769.00	2433	20230116	-61.16	605	20230714	56.20	2433	-61.16	20230116	605	56.20	20230714	1471	-35.76	20230510	341	177.13	20230329	0.00	N	019570	500	262 억		230703	N	N	0	N	00	N
83	20230913	150302	57	100.00	KOSDAQ		금융	N	N	N	N		N	950	41	2	4.51	606976520	654209	216.71	909	968	903	1181	637	909	927.80	0.44	0	29108	949	929	910	890	871	939	900	262	272	500	610	1	1	52470040	498	-2.25	1.24	12	1.25	-422.00	769.00	2433	20230116	-60.95	605	20230714	57.02	2433	-60.95	20230116	605	57.02	20230714	1471	-35.42	20230510	341	178.59	20230329	0.00	N	019570	500	262 억		230703	N	N	0	N	00	N
84	20230913	140305	57	100.00	KOSDAQ		금융	N	N	N	N		N	928	19	2	2.09	461970623	501150	166.01	909	968	903	1181	637	909	921.82	0.44	0	14283	949	929	910	890	871	939	900	262	272	500	610	1	1	52470040	487	-2.20	1.21	12	0.96	-422.00	769.00	2433	20230116	-61.86	605	20230714	53.39	2433	-61.86	20230116	605	53.39	20230714	1471	-36.91	20230510	341	172.14	20230329	0.00	N	019570	500	262 억		230703	N	N	0	N	00	N
85	20230913	130258	57	100.00	KOSDAQ		금융	N	N	N	N		N	931	22	2	2.42	445783357	483713	160.23	909	968	903	1181	637	909	921.59	0.44	0	13231	949	929	910	890	871	939	900	262	272	500	610	1	1	52470040	488	-2.21	1.21	12	0.92	-422.00	769.00	2433	20230116	-61.73	605	20230714	53.88	2433	-61.73	20230116	605	53.88	20230714	1471	-36.71	20230510	341	173.02	20230329	0.00	N	019570	500	262 억		230703	N	N	0	N	00	N
86	20230913	120304	57	100.00	KOSDAQ		금융	N	N	N	N		N	910	1	2	0.11	235191484	257753	85.38	909	929	903	1181	637	909	912.47	0.44	0	-5325	949	929	910	890	871	939	900	262	272	500	610	1	1	52470040	477	-2.16	1.18	12	0.49	-422.00	769.00	2433	20230116	-62.60	605	20230714	50.41	2433	-62.60	20230116	605	50.41	20230714	1471	-38.14	20230510	341	166.86	20230329	0.00	N	019570	500	262 억		230703	N	N	0	N	00	N
87	20230913	110303	57	100.00	KOSDAQ		금융	N	N	N	N		N	908	-1	5	-0.11	172886481	189188	62.67	909	929	905	1181	637	909	913.83	0.44	0	-8409	949	929	910	890	871	939	900	262	272	500	610	1	1	52470040	476	-2.15	1.18	12	0.36	-422.00	769.00	2433	20230116	-62.68	605	20230714	50.08	2433	-62.68	20230116	605	50.08	20230714	1471	-38.27	20230510	341	166.28	20230329	0.00	N	019570	500	262 억		230703	N	N	0	N	00	N
88	20230913	100301	57	100.00	KOSDAQ		금융	N	N	N	N		N	911	2	2	0.22	73630792	80323	26.61	909	929	907	1181	637	909	916.68	0.44	0	968	949	929	910	890	871	939	900	262	272	500	610	1	1	52470040	478	-2.16	1.18	12	0.15	-422.00	769.00	2433	20230116	-62.56	605	20230714	50.58	2433	-62.56	20230116	605	50.58	20230714	1471	-38.07	20230510	341	167.16	20230329	0.00	N	019570	500	262 억		230703	N	N	0	N	00	N
89	20230913	090259	57	100.00	KOSDAQ		금융	N	N	N	N		N	920	11	2	1.21	1502551	1652	0.55	909	920	909	1181	637	909	909.53	0.44	0	-83	949	929	910	890	871	939	900	262	272	500	610	1	1	52470040	483	-2.18	1.20	12	0.00	-422.00	769.00	2433	20230116	-62.19	605	20230714	52.07	2433	-62.19	20230116	605	52.07	20230714	1471	-37.46	20230510	341	169.79	20230329	0.00	N	019570	500	262 억		230703	N	N	0	N	00	N
90	20230912	160258	57	100.00	KOSDAQ		금융	N	N	N	N		N	909	-9	5	-0.98	274697551	300173	99.95	893	930	891	1193	643	918	915.13	0.46	0	-12001	952	934	922	904	892	929	899	262	275	500	620	1	1	52470040	477	-2.15	1.18	12	0.57	-422.00	769.00	2433	20230116	-62.64	605	20230714	50.25	2433	-62.64	20230116	605	50.25	20230714	1471	-38.21	20230510	341	166.57	20230329	0.09	N	019570	500	262 억		243556	N	N	0	N	00	N
91	20230912	150302	57	100.00	KOSDAQ		금융	N	N	N	N		N	911	-7	5	-0.76	257268618	280967	93.55	893	930	891	1193	643	918	915.65	0.46	0	-11999	952	934	922	904	892	929	899	262	275	500	620	1	1	52470040	478	-2.16	1.18	12	0.54	-422.00	769.00	2433	20230116	-62.56	605	20230714	50.58	2433	-62.56	20230116	605	50.58	20230714	1471	-38.07	20230510	341	167.16	20230329	0.09	N	019570	500	262 억		243556	N	N	0	N	00	N
92	20230912	140300	57	100.00	KOSDAQ		금융	N	N	N	N		N	915	-3	5	-0.33	248849150	271751	90.48	893	930	891	1193	643	918	915.72	0.46	0	-11999	952	934	922	904	892	929	899	262	275	500	620	1	1	52470040	480	-2.17	1.19	12	0.52	-422.00	769.00	2433	20230116	-62.39	605	20230714	51.24	2433	-62.39	20230116	605	51.24	20230714	1471	-37.80	20230510	341	168.33	20230329	0.09	N	019570	500	262 억		243556	N	N	0	N	00	N
93	20230912	130259	57	100.00	KOSDAQ		금융	N	N	N	N		N	918	0	3	0.00	234136221	255683	85.13	893	930	891	1193	643	918	915.73	0.46	0	-9743	952	934	922	904	892	929	899	262	275	500	620	1	1	52470040	482	-2.18	1.19	12	0.49	-422.00	769.00	2433	20230116	-62.27	605	20230714	51.74	2433	-62.27	20230116	605	51.74	20230714	1471	-37.59	20230510	341	169.21	20230329	0.09	N	019570	500	262 억		243556	N	N	0	N	00	N
94	20230912	120253	57	100.00	KOSDAQ		금융	N	N	N	N		N	911	-7	5	-0.76	212381269	231857	77.20	893	930	891	1193	643	918	916.00	0.46	0	-9222	952	934	922	904	892	929	899	262	275	500	620	1	1	52470040	478	-2.16	1.18	12	0.44	-422.00	769.00	2433	20230116	-62.56	605	20230714	50.58	2433	-62.56	20230116	605	50.58	20230714	1471	-38.07	20230510	341	167.16	20230329	0.09	N	019570	500	262 억		243556	N	N	0	N	00	N
95	20230912	110256	57	100.00	KOSDAQ		금융	N	N	N	N		N	912	-6	5	-0.65	134708757	146636	48.82	893	930	891	1193	643	918	918.66	0.46	0	-2176	952	934	922	904	892	929	899	262	275	500	620	1	1	52470040	479	-2.16	1.19	12	0.28	-422.00	769.00	2433	20230116	-62.52	605	20230714	50.74	2433	-62.52	20230116	605	50.74	20230714	1471	-38.00	20230510	341	167.45	20230329	0.09	N	019570	500	262 억		243556	N	N	0	N	00	N
96	20230912	100257	57	100.00	KOSDAQ		금융	N	N	N	N		N	927	9	2	0.98	79772986	86725	28.88	893	930	891	1193	643	918	919.84	0.46	0	8161	952	934	922	904	892	929	899	262	275	500	620	1	1	52470040	486	-2.20	1.21	12	0.17	-422.00	769.00	2433	20230116	-61.90	605	20230714	53.22	2433	-61.90	20230116	605	53.22	20230714	1471	-36.98	20230510	341	171.85	20230329	0.09	N	019570	500	262 억		243556	N	N	0	N	00	N
97	20230912	090301	57	100.00	KOSDAQ		금융	N	N	N	N		N	918	0	3	0.00	5596135	6253	2.08	893	921	891	1193	643	918	894.95	0.46	0	379	952	934	922	904	892	929	899	262	275	500	620	1	1	52470040	482	-2.18	1.19	12	0.01	-422.00	769.00	2433	20230116	-62.27	605	20230714	51.74	2433	-62.27	20230116	605	51.74	20230714	1471	-37.59	20230510	341	169.21	20230329	0.09	N	019570	500	262 억		243556	N	N	0	N	00	N
98	20230911	160253	57	100.00	KOSDAQ		금융	N	N	N	N		N	918	2	2	0.22	277006685	299935	31.88	920	940	910	1190	642	916	923.56	0.47	0	9833	1053	984	918	849	783	1019	884	262	274	500	620	1	1	52470040	482	-2.18	1.19	12	0.57	-422.00	769.00	2433	20230116	-62.27	605	20230714	51.74	2433	-62.27	20230116	605	51.74	20230714	1471	-37.59	20230510	341	169.21	20230329	0.09	N	019570	500	262 억		248942	N	N	0	N	00	N
99	20230911	150300	57	100.00	KOSDAQ		금융	N	N	N	N		N	920	4	2	0.44	258153372	279375	29.69	920	940	910	1190	642	916	924.04	0.47	0	10088	1053	984	918	849	783	1019	884	262	274	500	620	1	1	52470040	483	-2.18	1.20	12	0.53	-422.00	769.00	2433	20230116	-62.19	605	20230714	52.07	2433	-62.19	20230116	605	52.07	20230714	1471	-37.46	20230510	341	169.79	20230329	0.09	N	019570	500	262 억		248942	N	N	0	N	00	N
100	20230911	140301	57	100.00	KOSDAQ		금융	N	N	N	N		N	930	14	2	1.53	212549316	229834	24.43	920	940	910	1190	642	916	924.79	0.47	0	8520	1053	984	918	849	783	1019	884	262	274	500	620	1	1	52470040	488	-2.20	1.21	12	0.44	-422.00	769.00	2433	20230116	-61.78	605	20230714	53.72	2433	-61.78	20230116	605	53.72	20230714	1471	-36.78	20230510	341	172.73	20230329	0.09	N	019570	500	262 억		248942	N	N	0	N	00	N
101	20230911	130258	57	100.00	KOSDAQ		금융	N	N	N	N		N	930	14	2	1.53	184443780	199485	21.20	920	940	910	1190	642	916	924.60	0.47	0	8520	1053	984	918	849	783	1019	884	262	274	500	620	1	1	52470040	488	-2.20	1.21	12	0.38	-422.00	769.00	2433	20230116	-61.78	605	20230714	53.72	2433	-61.78	20230116	605	53.72	20230714	1471	-36.78	20230510	341	172.73	20230329	0.09	N	019570	500	262 억		248942	N	N	0	N	00	N
102	20230911	120259	57	100.00	KOSDAQ		금융	N	N	N	N		N	927	11	2	1.20	170583509	184544	19.61	920	940	910	1190	642	916	924.35	0.47	0	9348	1053	984	918	849	783	1019	884	262	274	500	620	1	1	52470040	486	-2.20	1.21	12	0.35	-422.00	769.00	2433	20230116	-61.90	605	20230714	53.22	2433	-61.90	20230116	605	53.22	20230714	1471	-36.98	20230510	341	171.85	20230329	0.09	N	019570	500	262 억		248942	N	N	0	N	00	N
103	20230911	110253	57	100.00	KOSDAQ		금융	N	N	N	N		N	932	16	2	1.75	151681875	164112	17.44	920	940	910	1190	642	916	924.26	0.47	0	9915	1053	984	918	849	783	1019	884	262	274	500	620	1	1	52470040	489	-2.21	1.21	12	0.31	-422.00	769.00	2433	20230116	-61.69	605	20230714	54.05	2433	-61.69	20230116	605	54.05	20230714	1471	-36.64	20230510	341	173.31	20230329	0.09	N	019570	500	262 억		248942	N	N	0	N	00	N
104	20230911	100254	57	100.00	KOSDAQ		금융	N	N	N	N		N	923	7	2	0.76	102776452	111617	11.86	920	932	910	1190	642	916	920.80	0.47	0	-1495	1053	984	918	849	783	1019	884	262	274	500	620	1	1	52470040	484	-2.19	1.20	12	0.21	-422.00	769.00	2433	20230116	-62.06	605	20230714	52.56	2433	-62.06	20230116	605	52.56	20230714	1471	-37.25	20230510	341	170.67	20230329	0.09	N	019570	500	262 억		248942	N	N	0	N	00	N
105	20230911	090253	57	100.00	KOSDAQ		금융	N	N	N	N		N	914	-2	5	-0.22	13088980	14287	1.52	920	920	910	1190	642	916	916.15	0.47	0	-8341	1053	984	918	849	783	1019	884	262	274	500	620	1	1	52470040	480	-2.17	1.19	12	0.03	-422.00	769.00	2433	20230116	-62.43	605	20230714	51.07	2433	-62.43	20230116	605	51.07	20230714	1471	-37.87	20230510	341	168.04	20230329	0.09	N	019570	500	262 억		248942	N	N	0	N	00	N
106	20230908	160257	57	100.00	KOSDAQ		금융	N	N	N	N		N	916	-20	5	-2.14	861269159	937296	180.36	852	987	852	1216	656	936	918.89	0.42	0	17313	1011	973	950	912	889	962	901	262	280	500	630	1	1	52470040	481	-2.17	1.19	12	1.79	-422.00	769.00	2433	20230116	-62.35	605	20230714	51.40	2433	-62.35	20230116	605	51.40	20230714	1471	-37.73	20230510	341	168.62	20230329	0.09	N	019570	500	262 억		221327	N	N	0	N	00	N
107	20230908	150258	57	100.00	KOSDAQ		금융	N	N	N	N		N	918	-18	5	-1.92	829326890	902470	173.66	852	987	852	1216	656	936	918.95	0.42	0	17753	1011	973	950	912	889	962	901	262	280	500	630	1	1	52470040	482	-2.18	1.19	12	1.72	-422.00	769.00	2433	20230116	-62.27	605	20230714	51.74	2433	-62.27	20230116	605	51.74	20230714	1471	-37.59	20230510	341	169.21	20230329	0.09	N	019570	500	262 억		221327	N	N	0	N	00	N
108	20230908	140257	57	100.00	KOSDAQ		금융	N	N	N	N		N	911	-25	5	-2.67	746749901	811779	156.21	852	987	852	1216	656	936	919.89	0.42	0	13847	1011	973	950	912	889	962	901	262	280	500	630	1	1	52470040	478	-2.16	1.18	12	1.55	-422.00	769.00	2433	20230116	-62.56	605	20230714	50.58	2433	-62.56	20230116	605	50.58	20230714	1471	-38.07	20230510	341	167.16	20230329	0.09	N	019570	500	262 억		221327	N	N	0	N	00	N
109	20230908	130259	57	100.00	KOSDAQ		금융	N	N	N	N		N	921	-15	5	-1.60	635929125	690415	132.86	852	987	852	1216	656	936	921.08	0.42	0	6901	1011	973	950	912	889	962	901	262	280	500	630	1	1	52470040	483	-2.18	1.20	12	1.32	-422.00	769.00	2433	20230116	-62.15	605	20230714	52.23	2433	-62.15	20230116	605	52.23	20230714	1471	-37.39	20230510	341	170.09	20230329	0.09	N	019570	500	262 억		221327	N	N	0	N	00	N
110	20230908	120305	57	100.00	KOSDAQ		금융	N	N	N	N		N	929	-7	5	-0.75	614671481	667344	128.42	852	987	852	1216	656	936	921.07	0.42	0	13726	1011	973	950	912	889	962	901	262	280	500	630	1	1	52470040	487	-2.20	1.21	12	1.27	-422.00	769.00	2433	20230116	-61.82	605	20230714	53.55	2433	-61.82	20230116	605	53.55	20230714	1471	-36.85	20230510	341	172.43	20230329	0.09	N	019570	500	262 억		221327	N	N	0	N	00	N
111	20230908	110259	57	100.00	KOSDAQ		금융	N	N	N	N		N	926	-10	5	-1.07	580690626	630669	121.36	852	987	852	1216	656	936	920.75	0.42	0	20387	1011	973	950	912	889	962	901	262	280	500	630	1	1	52470040	486	-2.19	1.20	12	1.20	-422.00	769.00	2433	20230116	-61.94	605	20230714	53.06	2433	-61.94	20230116	605	53.06	20230714	1471	-37.05	20230510	341	171.55	20230329	0.09	N	019570	500	262 억		221327	N	N	0	N	00	N
112	20230908	100257	57	100.00	KOSDAQ		금융	N	N	N	N		N	953	17	2	1.82	416098050	454950	87.55	852	987	852	1216	656	936	914.60	0.42	0	63536	1011	973	950	912	889	962	901	262	280	500	630	1	1	52470040	500	-2.26	1.24	12	0.87	-422.00	769.00	2433	20230116	-60.83	605	20230714	57.52	2433	-60.83	20230116	605	57.52	20230714	1471	-35.21	20230510	341	179.47	20230329	0.09	N	019570	500	262 억		221327	N	N	0	N	00	N
113	20230908	090302	57	100.00	KOSDAQ		금융	N	N	N	N		N	900	-36	5	-3.85	126522649	148166	28.51	852	900	852	1216	656	936	853.92	0.42	0	31150	1011	973	950	912	889	962	901	262	280	500	630	1	1	52470040	472	-2.13	1.17	12	0.28	-422.00	769.00	2433	20230116	-63.01	605	20230714	48.76	2433	-63.01	20230116	605	48.76	20230714	1471	-38.82	20230510	341	163.93	20230329	0.09	N	019570	500	262 억		221327	Y	N	0	N	00	N
114	20230907	160257	57	100.00	KOSDAQ		금융	N	N	N	N		N	936	-43	5	-4.39	494721899	516586	92.71	980	988	927	1272	686	979	957.72	0.36	0	31055	1049	1013	995	959	941	1005	951	262	293	500	660	1	1	52470040	491	-2.22	1.22	12	0.98	-422.00	769.00	2433	20230116	-61.53	605	20230714	54.71	2433	-61.53	20230116	605	54.71	20230714	1471	-36.37	20230510	341	174.49	20230329	0.10	N	019570	500	262 억		190272	N	N	0	N	00	N
115	20230907	150257	57	100.00	KOSDAQ		금융	N	N	N	N		N	941	-38	5	-3.88	460467770	480060	86.15	980	988	927	1272	686	979	959.19	0.36	0	30846	1049	1013	995	959	941	1005	951	262	293	500	660	1	1	52470040	494	-2.23	1.22	12	0.91	-422.00	769.00	2433	20230116	-61.32	605	20230714	55.54	2433	-61.32	20230116	605	55.54	20230714	1471	-36.03	20230510	341	175.95	20230329	0.10	N	019570	500	262 억		190272	N	N	0	N	00	N
116	20230907	140256	57	100.00	KOSDAQ		금융	N	N	N	N		N	941	-38	5	-3.88	380541681	394502	70.80	980	988	934	1272	686	979	964.61	0.36	0	25026	1049	1013	995	959	941	1005	951	262	293	500	660	1	1	52470040	494	-2.23	1.22	12	0.75	-422.00	769.00	2433	20230116	-61.32	605	20230714	55.54	2433	-61.32	20230116	605	55.54	20230714	1471	-36.03	20230510	341	175.95	20230329	0.10	N	019570	500	262 억		190272	N	N	0	N	00	N
117	20230907	130257	57	100.00	KOSDAQ		금융	N	N	N	N		N	962	-17	5	-1.74	275834143	284059	50.98	980	988	958	1272	686	979	971.05	0.36	0	23944	1049	1013	995	959	941	1005	951	262	293	500	660	1	1	52470040	505	-2.28	1.25	12	0.54	-422.00	769.00	2433	20230116	-60.46	605	20230714	59.01	2433	-60.46	20230116	605	59.01	20230714	1471	-34.60	20230510	341	182.11	20230329	0.10	N	019570	500	262 억		190272	N	N	0	N	00	N
118	20230907	120259	57	100.00	KOSDAQ		금융	N	N	N	N		N	961	-18	5	-1.84	272663617	280760	50.38	980	988	958	1272	686	979	971.16	0.36	0	23946	1049	1013	995	959	941	1005	951	262	293	500	660	1	1	52470040	504	-2.28	1.25	12	0.54	-422.00	769.00	2433	20230116	-60.50	605	20230714	58.84	2433	-60.50	20230116	605	58.84	20230714	1471	-34.67	20230510	341	181.82	20230329	0.10	N	019570	500	262 억		190272	N	N	0	N	00	N
119	20230907	110257	57	100.00	KOSDAQ		금융	N	N	N	N		N	970	-9	5	-0.92	215970497	221871	39.82	980	988	965	1272	686	979	973.41	0.36	0	21683	1049	1013	995	959	941	1005	951	262	293	500	660	1	1	52470040	509	-2.30	1.26	12	0.42	-422.00	769.00	2433	20230116	-60.13	605	20230714	60.33	2433	-60.13	20230116	605	60.33	20230714	1471	-34.06	20230510	341	184.46	20230329	0.10	N	019570	500	262 억		190272	N	N	0	N	00	N
120	20230907	100257	57	100.00	KOSDAQ		금융	N	N	N	N		N	966	-13	5	-1.33	196502838	201774	36.21	980	988	965	1272	686	979	973.88	0.36	0	17347	1049	1013	995	959	941	1005	951	262	293	500	660	1	1	52470040	507	-2.29	1.26	12	0.38	-422.00	769.00	2433	20230116	-60.30	605	20230714	59.67	2433	-60.30	20230116	605	59.67	20230714	1471	-34.33	20230510	341	183.28	20230329	0.10	N	019570	500	262 억		190272	N	N	0	N	00	N
121	20230907	090259	57	100.00	KOSDAQ		금융	N	N	N	N		N	980	1	2	0.10	749700	765	0.14	980	980	980	1272	686	979	980.00	0.36	0	-99	1049	1013	995	959	941	1005	951	262	293	500	660	1	1	52470040	514	-2.32	1.27	12	0.00	-422.00	769.00	2433	20230116	-59.72	605	20230714	61.98	2433	-59.72	20230116	605	61.98	20230714	1471	-33.38	20230510	341	187.39	20230329	0.10	N	019570	500	262 억		190272	N	N	0	N	00	N
122	20230906	160255	57	100.00	KOSDAQ		금융	N	N	N	N		N	979	-35	5	-3.45	552424718	557123	157.51	1014	1031	977	1318	710	1014	991.57	0.39	0	-16697	1104	1058	1028	982	952	1044	968	262	304	500	680	1	1	52470040	514	-2.32	1.27	12	1.06	-422.00	769.00	2433	20230116	-59.76	605	20230714	61.82	2433	-59.76	20230116	605	61.82	20230714	1471	-33.45	20230510	341	187.10	20230329	0.00	N	019570	500	262 억		206544	N	N	0	N	00	N
123	20230906	150256	57	100.00	KOSDAQ		금융	N	N	N	N		N	987	-27	5	-2.66	492686450	496107	140.26	1014	1031	977	1318	710	1014	993.11	0.39	0	-15786	1104	1058	1028	982	952	1044	968	262	304	500	680	1	1	52470040	518	-2.34	1.28	12	0.95	-422.00	769.00	2433	20230116	-59.43	605	20230714	63.14	2433	-59.43	20230116	605	63.14	20230714	1471	-32.90	20230510	341	189.44	20230329	0.00	N	019570	500	262 억		206544	N	N	0	N	00	N
124	20230906	140257	57	100.00	KOSDAQ		금융	N	N	N	N		N	993	-21	5	-2.07	392836364	394444	111.52	1014	1031	981	1318	710	1014	995.92	0.39	0	-15159	1104	1058	1028	982	952	1044	968	262	304	500	680	1	1	52470040	521	-2.35	1.29	12	0.75	-422.00	769.00	2433	20230116	-59.19	605	20230714	64.13	2433	-59.19	20230116	605	64.13	20230714	1471	-32.49	20230510	341	191.20	20230329	0.00	N	019570	500	262 억		206544	N	N	0	N	00	N
125	20230906	130257	57	100.00	KOSDAQ		금융	N	N	N	N		N	986	-28	5	-2.76	362089146	363304	102.71	1014	1031	981	1318	710	1014	996.66	0.39	0	-13663	1104	1058	1028	982	952	1044	968	262	304	500	680	1	1	52470040	517	-2.34	1.28	12	0.69	-422.00	769.00	2433	20230116	-59.47	605	20230714	62.98	2433	-59.47	20230116	605	62.98	20230714	1471	-32.97	20230510	341	189.15	20230329	0.00	N	019570	500	262 억		206544	N	N	0	N	00	N
126	20230906	120259	57	100.00	KOSDAQ		금융	N	N	N	N		N	989	-25	5	-2.47	240737706	240605	68.02	1014	1031	986	1318	710	1014	1000.55	0.39	0	-4343	1104	1058	1028	982	952	1044	968	262	304	500	680	1	1	52470040	519	-2.34	1.29	12	0.46	-422.00	769.00	2433	20230116	-59.35	605	20230714	63.47	2433	-59.35	20230116	605	63.47	20230714	1471	-32.77	20230510	341	190.03	20230329	0.00	N	019570	500	262 억		206544	N	N	0	N	00	N
127	20230906	110257	57	100.00	KOSDAQ		금융	N	N	N	N		N	995	-19	5	-1.87	177896293	177251	50.11	1014	1031	986	1318	710	1014	1003.64	0.39	0	-2857	1104	1058	1028	982	952	1044	968	262	304	500	680	1	1	52470040	522	-2.36	1.29	12	0.34	-422.00	769.00	2433	20230116	-59.10	605	20230714	64.46	2433	-59.10	20230116	605	64.46	20230714	1471	-32.36	20230510	341	191.79	20230329	0.00	N	019570	500	262 억		206544	N	N	0	N	00	N
128	20230906	100252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1000	-14	5	-1.38	126778451	125970	35.61	1014	1031	986	1318	710	1014	1006.42	0.39	0	-4906	1104	1058	1028	982	952	1044	968	262	304	500	680	1	1	52470040	525	-2.37	1.30	12	0.24	-422.00	769.00	2433	20230116	-58.90	605	20230714	65.29	2433	-58.90	20230116	605	65.29	20230714	1471	-32.02	20230510	341	193.26	20230329	0.00	N	019570	500	262 억		206544	N	N	0	N	00	N
129	20230906	090254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1011	-3	5	-0.30	3877106	3824	1.08	1014	1021	1011	1318	710	1014	1013.89	0.39	0	-3599	1104	1058	1028	982	952	1044	968	262	304	500	680	1	1	52470040	530	-2.40	1.31	12	0.01	-422.00	769.00	2433	20230116	-58.45	605	20230714	67.11	2433	-58.45	20230116	605	67.11	20230714	1471	-31.27	20230510	341	196.48	20230329	0.00	N	019570	500	262 억		206544	N	N	0	N	00	N
130	20230905	160254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1014	-16	5	-1.55	361595436	350932	31.74	1029	1074	998	1339	721	1030	1030.39	0.48	0	-45358	1108	1068	1009	969	910	1089	990	262	309	500	700	1	1	52470040	532	-2.40	1.32	12	0.67	-422.00	769.00	2433	20230116	-58.32	605	20230714	67.60	2433	-58.32	20230116	605	67.60	20230714	1471	-31.07	20230510	341	197.36	20230329	0.00	N	019570	500	262 억		249758	N	N	0	N	00	N
131	20230905	150302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1018	-12	5	-1.17	345684419	335202	30.32	1029	1074	998	1339	721	1030	1031.27	0.48	0	-46109	1108	1068	1009	969	910	1089	990	262	309	500	700	1	1	52470040	534	-2.41	1.32	12	0.64	-422.00	769.00	2433	20230116	-58.16	605	20230714	68.26	2433	-58.16	20230116	605	68.26	20230714	1471	-30.80	20230510	341	198.53	20230329	0.00	N	019570	500	262 억		249758	N	N	0	N	00	N
132	20230905	140255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1019	-11	5	-1.07	331349181	321112	29.04	1029	1074	998	1339	721	1030	1031.88	0.48	0	-45470	1108	1068	1009	969	910	1089	990	262	309	500	700	1	1	52470040	535	-2.41	1.33	12	0.61	-422.00	769.00	2433	20230116	-58.12	605	20230714	68.43	2433	-58.12	20230116	605	68.43	20230714	1471	-30.73	20230510	341	198.83	20230329	0.00	N	019570	500	262 억		249758	N	N	0	N	00	N
133	20230905	130246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1031	1	2	0.10	310334927	300472	27.18	1029	1074	998	1339	721	1030	1032.82	0.48	0	-37618	1108	1068	1009	969	910	1089	990	262	309	500	700	1	1	52470040	541	-2.44	1.34	12	0.57	-422.00	769.00	2433	20230116	-57.62	605	20230714	70.41	2433	-57.62	20230116	605	70.41	20230714	1471	-29.91	20230510	341	202.35	20230329	0.00	N	019570	500	262 억		249758	N	N	0	N	00	N
134	20230905	120255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1014	-16	5	-1.55	269717274	260246	23.54	1029	1074	998	1339	721	1030	1036.39	0.48	0	-35265	1108	1068	1009	969	910	1089	990	262	309	500	700	1	1	52470040	532	-2.40	1.32	12	0.50	-422.00	769.00	2433	20230116	-58.32	605	20230714	67.60	2433	-58.32	20230116	605	67.60	20230714	1471	-31.07	20230510	341	197.36	20230329	0.00	N	019570	500	262 억		249758	N	N	0	N	00	N
135	20230905	110255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1033	3	2	0.29	227337845	218576	19.77	1029	1074	998	1339	721	1030	1040.09	0.48	0	-26394	1108	1068	1009	969	910	1089	990	262	309	500	700	1	1	52470040	542	-2.45	1.34	12	0.42	-422.00	769.00	2433	20230116	-57.54	605	20230714	70.74	2433	-57.54	20230116	605	70.74	20230714	1471	-29.78	20230510	341	202.93	20230329	0.00	N	019570	500	262 억		249758	N	N	0	N	00	N
136	20230905	100252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1040	10	2	0.97	170692613	163899	14.82	1029	1074	998	1339	721	1030	1041.45	0.48	0	-10303	1108	1068	1009	969	910	1089	990	262	309	500	700	1	1	52470040	546	-2.46	1.35	12	0.31	-422.00	769.00	2433	20230116	-57.25	605	20230714	71.90	2433	-57.25	20230116	605	71.90	20230714	1471	-29.30	20230510	341	204.99	20230329	0.00	N	019570	500	262 억		249758	N	N	0	N	00	N
137	20230905	090249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1033	3	2	0.29	5851370	5682	0.51	1029	1033	1027	1339	721	1030	1029.81	0.48	0	-1108	1108	1068	1009	969	910	1089	990	262	309	500	700	1	1	52470040	542	-2.45	1.34	12	0.01	-422.00	769.00	2433	20230116	-57.54	605	20230714	70.74	2433	-57.54	20230116	605	70.74	20230714	1471	-29.78	20230510	341	202.93	20230329	0.00	N	019570	500	262 억		249758	N	N	0	N	00	N
138	20230904	160251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1030	49	2	4.99	1118676645	1104525	129.90	981	1049	950	1275	687	981	1012.81	0.34	0	70428	1041	1011	973	943	905	1026	958	262	294	500	660	1	1	52470040	540	-2.44	1.34	12	2.11	-422.00	769.00	2433	20230116	-57.67	605	20230714	70.25	2433	-57.67	20230116	605	70.25	20230714	1471	-29.98	20230510	341	202.05	20230329	0.00	N	019570	500	262 억		176811	N	N	0	N	00	N
139	20230904	150247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1041	60	2	6.12	1085136743	1072032	126.08	981	1049	950	1275	687	981	1012.22	0.34	0	71773	1041	1011	973	943	905	1026	958	262	294	500	660	1	1	52470040	546	-2.47	1.35	12	2.04	-422.00	769.00	2433	20230116	-57.21	605	20230714	72.07	2433	-57.21	20230116	605	72.07	20230714	1471	-29.23	20230510	341	205.28	20230329	0.00	N	019570	500	262 억		176811	N	N	0	N	00	N
140	20230904	140248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1018	37	2	3.77	869153529	863260	101.53	981	1049	950	1275	687	981	1006.83	0.34	0	44037	1041	1011	973	943	905	1026	958	262	294	500	660	1	1	52470040	534	-2.41	1.32	12	1.65	-422.00	769.00	2433	20230116	-58.16	605	20230714	68.26	2433	-58.16	20230116	605	68.26	20230714	1471	-30.80	20230510	341	198.53	20230329	0.00	N	019570	500	262 억		176811	N	N	0	N	00	N
141	20230904	130251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1003	22	2	2.24	745984010	741542	87.21	981	1049	950	1275	687	981	1005.99	0.34	0	30322	1041	1011	973	943	905	1026	958	262	294	500	660	1	1	52470040	526	-2.38	1.30	12	1.41	-422.00	769.00	2433	20230116	-58.78	605	20230714	65.79	2433	-58.78	20230116	605	65.79	20230714	1471	-31.82	20230510	341	194.13	20230329	0.00	N	019570	500	262 억		176811	N	N	0	N	00	N
142	20230904	120247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1020	39	2	3.98	669478273	665747	78.30	981	1049	950	1275	687	981	1005.60	0.34	0	30271	1041	1011	973	943	905	1026	958	262	294	500	660	1	1	52470040	535	-2.42	1.33	12	1.27	-422.00	769.00	2433	20230116	-58.08	605	20230714	68.60	2433	-58.08	20230116	605	68.60	20230714	1471	-30.66	20230510	341	199.12	20230329	0.00	N	019570	500	262 억		176811	N	N	0	N	00	N
143	20230904	110242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1021	40	2	4.08	538165440	537045	63.16	981	1049	950	1275	687	981	1002.09	0.34	0	32412	1041	1011	973	943	905	1026	958	262	294	500	660	1	1	52470040	536	-2.42	1.33	12	1.02	-422.00	769.00	2433	20230116	-58.04	605	20230714	68.76	2433	-58.04	20230116	605	68.76	20230714	1471	-30.59	20230510	341	199.41	20230329	0.00	N	019570	500	262 억		176811	N	N	0	N	00	N
144	20230904	100241	57	100.00	KOSDAQ		금융	N	N	N	N		N	993	12	2	1.22	208474777	211473	24.87	981	1010	950	1275	687	981	985.82	0.34	0	-3019	1041	1011	973	943	905	1026	958	262	294	500	660	1	1	52470040	521	-2.35	1.29	12	0.40	-422.00	769.00	2433	20230116	-59.19	605	20230714	64.13	2433	-59.19	20230116	605	64.13	20230714	1471	-32.49	20230510	341	191.20	20230329	0.00	N	019570	500	262 억		176811	N	N	0	N	00	N
145	20230904	090247	57	100.00	KOSDAQ		금융	N	N	N	N		N	950	-31	5	-3.16	16045867	16531	1.94	981	981	950	1275	687	981	970.65	0.34	0	-4522	1041	1011	973	943	905	1026	958	262	294	500	660	1	1	52470040	498	-2.25	1.24	12	0.03	-422.00	769.00	2433	20230116	-60.95	605	20230714	57.02	2433	-60.95	20230116	605	57.02	20230714	1471	-35.42	20230510	341	178.59	20230329	0.00	N	019570	500	262 억		176811	N	N	0	N	00	N
146	20230901	160243	57	100.00	KOSDAQ		금융	N	N	N	N		N	981	-17	5	-1.70	820086819	848357	41.78	953	1003	935	1297	699	998	966.68	0.22	0	57952	1234	1115	1031	912	828	1074	871	262	299	500	670	1	1	52470040	515	-2.32	1.28	12	1.62	-422.00	769.00	2433	20230116	-59.68	605	20230714	62.15	2433	-59.68	20230116	605	62.15	20230714	1471	-33.31	20230510	341	187.68	20230329	0.00	N	019570	500	262 억		117386	N	N	0	N	00	N
147	20230901	150248	57	100.00	KOSDAQ		금융	N	N	N	N		N	975	-23	5	-2.30	775052218	802334	39.51	953	1003	935	1297	699	998	966.00	0.22	0	57987	1234	1115	1031	912	828	1074	871	262	299	500	670	1	1	52470040	512	-2.31	1.27	12	1.53	-422.00	769.00	2433	20230116	-59.93	605	20230714	61.16	2433	-59.93	20230116	605	61.16	20230714	1471	-33.72	20230510	341	185.92	20230329	0.00	N	019570	500	262 억		117386	N	N	0	N	00	N
148	20230901	140245	57	100.00	KOSDAQ		금융	N	N	N	N		N	970	-28	5	-2.81	697586187	722680	35.59	953	1003	935	1297	699	998	965.28	0.22	0	64500	1234	1115	1031	912	828	1074	871	262	299	500	670	1	1	52470040	509	-2.30	1.26	12	1.38	-422.00	769.00	2433	20230116	-60.13	605	20230714	60.33	2433	-60.13	20230116	605	60.33	20230714	1471	-34.06	20230510	341	184.46	20230329	0.00	N	019570	500	262 억		117386	N	N	0	N	00	N
149	20230901	130244	57	100.00	KOSDAQ		금융	N	N	N	N		N	972	-26	5	-2.61	656086098	679813	33.48	953	1003	935	1297	699	998	965.10	0.22	0	67609	1234	1115	1031	912	828	1074	871	262	299	500	670	1	1	52470040	510	-2.30	1.26	12	1.30	-422.00	769.00	2433	20230116	-60.05	605	20230714	60.66	2433	-60.05	20230116	605	60.66	20230714	1471	-33.92	20230510	341	185.04	20230329	0.00	N	019570	500	262 억		117386	N	N	0	N	00	N
150	20230901	120245	57	100.00	KOSDAQ		금융	N	N	N	N		N	981	-17	5	-1.70	624582765	647389	31.88	953	1003	935	1297	699	998	964.77	0.22	0	67462	1234	1115	1031	912	828	1074	871	262	299	500	670	1	1	52470040	515	-2.32	1.28	12	1.23	-422.00	769.00	2433	20230116	-59.68	605	20230714	62.15	2433	-59.68	20230116	605	62.15	20230714	1471	-33.31	20230510	341	187.68	20230329	0.00	N	019570	500	262 억		117386	N	N	0	N	00	N
151	20230901	110244	57	100.00	KOSDAQ		금융	N	N	N	N		N	977	-21	5	-2.10	545511304	567590	27.95	953	998	935	1297	699	998	961.10	0.22	0	64979	1234	1115	1031	912	828	1074	871	262	299	500	670	1	1	52470040	513	-2.32	1.27	12	1.08	-422.00	769.00	2433	20230116	-59.84	605	20230714	61.49	2433	-59.84	20230116	605	61.49	20230714	1471	-33.58	20230510	341	186.51	20230329	0.00	N	019570	500	262 억		117386	N	N	0	N	00	N
152	20230901	100245	57	100.00	KOSDAQ		금융	N	N	N	N		N	974	-24	5	-2.40	460304647	480823	23.68	953	998	935	1297	699	998	957.33	0.22	0	55813	1234	1115	1031	912	828	1074	871	262	299	500	670	1	1	52470040	511	-2.31	1.27	12	0.92	-422.00	769.00	2433	20230116	-59.97	605	20230714	60.99	2433	-59.97	20230116	605	60.99	20230714	1471	-33.79	20230510	341	185.63	20230329	0.00	N	019570	500	262 억		117386	N	N	0	N	00	N
153	20230901	090242	57	100.00	KOSDAQ		금융	N	N	N	N		N	960	-38	5	-3.81	91067390	96018	4.73	953	961	935	1297	699	998	948.44	0.22	0	11199	1234	1115	1031	912	828	1074	871	262	299	500	670	1	1	52470040	504	-2.27	1.25	12	0.18	-422.00	769.00	2433	20230116	-60.54	605	20230714	58.68	2433	-60.54	20230116	605	58.68	20230714	1471	-34.74	20230510	341	181.52	20230329	0.00	N	019570	500	262 억		117386	N	N	0	N	00	N