KissMeData/450410/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	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	3330	35	2	1.06	227489565	69934	28.14	3295	3350	3200	4280	2310	3295	3252.36	4.13	0	8200	3595	3445	3285	3135	2975	3365	3055	4	985	100	2430	5	1	3920000	131	-158.57	2.64	12	1.78	-21.00	1260.00	4100	20230912	-18.78	2404	20230313	38.52	4100	-18.78	20230912	2404	38.52	20230313	4100	-18.78	20230912	2070	60.87	20230313	0.81	N	450410	100	3 억		162030	N	N	0	N	00	N
3	20230927	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	3325	30	2	0.91	222252460	68356	27.50	3295	3350	3200	4280	2310	3295	3251.40	4.13	0	8329	3595	3445	3285	3135	2975	3365	3055	4	985	100	2430	5	1	3920000	130	-158.33	2.64	12	1.74	-21.00	1260.00	4100	20230912	-18.90	2404	20230313	38.31	4100	-18.90	20230912	2404	38.31	20230313	4100	-18.90	20230912	2070	60.63	20230313	0.81	N	450410	100	3 억		162030	N	N	0	N	00	N
4	20230927	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	3300	5	2	0.15	201245945	61971	24.93	3295	3350	3200	4280	2310	3295	3247.42	4.13	0	8201	3595	3445	3285	3135	2975	3365	3055	4	985	100	2430	5	1	3920000	129	-157.14	2.62	12	1.58	-21.00	1260.00	4100	20230912	-19.51	2404	20230313	37.27	4100	-19.51	20230912	2404	37.27	20230313	4100	-19.51	20230912	2070	59.42	20230313	0.81	N	450410	100	3 억		162030	N	N	0	N	00	N
5	20230927	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	3275	-20	5	-0.61	111233940	34479	13.87	3295	3350	3200	4280	2310	3295	3226.14	4.13	0	3830	3595	3445	3285	3135	2975	3365	3055	4	985	100	2430	5	1	3920000	128	-155.95	2.60	12	0.88	-21.00	1260.00	4100	20230912	-20.12	2404	20230313	36.23	4100	-20.12	20230912	2404	36.23	20230313	4100	-20.12	20230912	2070	58.21	20230313	0.81	N	450410	100	3 억		162030	N	N	0	N	00	N
6	20230927	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	3235	-60	5	-1.82	88812605	27607	11.11	3295	3350	3200	4280	2310	3295	3217.03	4.13	0	3867	3595	3445	3285	3135	2975	3365	3055	4	985	100	2430	5	1	3920000	127	-154.05	2.57	12	0.70	-21.00	1260.00	4100	20230912	-21.10	2404	20230313	34.57	4100	-21.10	20230912	2404	34.57	20230313	4100	-21.10	20230912	2070	56.28	20230313	0.81	N	450410	100	3 억		162030	N	N	0	N	00	N
7	20230927	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	3235	-60	5	-1.82	66981080	20865	8.39	3295	3350	3200	4280	2310	3295	3210.21	4.13	0	3931	3595	3445	3285	3135	2975	3365	3055	4	985	100	2430	5	1	3920000	127	-154.05	2.57	12	0.53	-21.00	1260.00	4100	20230912	-21.10	2404	20230313	34.57	4100	-21.10	20230912	2404	34.57	20230313	4100	-21.10	20230912	2070	56.28	20230313	0.81	N	450410	100	3 억		162030	N	N	0	N	00	N
8	20230927	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	3210	-85	5	-2.58	58764360	18322	7.37	3295	3350	3200	4280	2310	3295	3207.31	4.13	0	3908	3595	3445	3285	3135	2975	3365	3055	4	985	100	2430	5	1	3920000	126	-152.86	2.55	12	0.47	-21.00	1260.00	4100	20230912	-21.71	2404	20230313	33.53	4100	-21.71	20230912	2404	33.53	20230313	4100	-21.71	20230912	2070	55.07	20230313	0.81	N	450410	100	3 억		162030	N	N	0	N	00	N
9	20230927	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	3260	-35	5	-1.06	283025	85	0.03	3295	3350	3260	4280	2310	3295	3329.71	4.13	0	-1	3595	3445	3285	3135	2975	3365	3055	4	985	100	2430	5	1	3920000	128	-155.24	2.59	12	0.00	-21.00	1260.00	4100	20230912	-20.49	2404	20230313	35.61	4100	-20.49	20230912	2404	35.61	20230313	4100	-20.49	20230912	2070	57.49	20230313	0.81	N	450410	100	3 억		162030	N	N	0	N	00	N
10	20230926	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	3295	-100	5	-2.95	806738405	248548	179.72	3350	3435	3125	4410	2380	3395	3245.81	4.16	0	-1413	3661	3527	3461	3327	3261	3495	3295	4	1015	100	2510	5	1	3920000	129	-156.90	2.62	12	6.34	-21.00	1260.00	4100	20230912	-19.63	2404	20230313	37.06	4100	-19.63	20230912	2404	37.06	20230313	4100	-19.63	20230912	2070	59.18	20230313	0.40	N	450410	100	3 억		163103	N	N	0	N	00	N
11	20230926	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	3295	-100	5	-2.95	797811115	245838	177.76	3350	3435	3125	4410	2380	3395	3245.27	4.16	0	-1234	3661	3527	3461	3327	3261	3495	3295	4	1015	100	2510	5	1	3920000	129	-156.90	2.62	12	6.27	-21.00	1260.00	4100	20230912	-19.63	2404	20230313	37.06	4100	-19.63	20230912	2404	37.06	20230313	4100	-19.63	20230912	2070	59.18	20230313	0.40	N	450410	100	3 억		163103	N	N	0	N	00	N
12	20230926	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	3160	-235	5	-6.92	723555650	222904	161.18	3350	3435	3125	4410	2380	3395	3246.04	4.16	0	-2707	3661	3527	3461	3327	3261	3495	3295	4	1015	100	2510	5	1	3920000	124	-150.48	2.51	12	5.69	-21.00	1260.00	4100	20230912	-22.93	2404	20230313	31.45	4100	-22.93	20230912	2404	31.45	20230313	4100	-22.93	20230912	2070	52.66	20230313	0.40	N	450410	100	3 억		163103	N	N	0	N	00	N
13	20230926	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	3205	-190	5	-5.60	541296330	165296	119.52	3350	3435	3175	4410	2380	3395	3274.71	4.16	0	-1891	3661	3527	3461	3327	3261	3495	3295	4	1015	100	2510	5	1	3920000	126	-152.62	2.54	12	4.22	-21.00	1260.00	4100	20230912	-21.83	2404	20230313	33.32	4100	-21.83	20230912	2404	33.32	20230313	4100	-21.83	20230912	2070	54.83	20230313	0.40	N	450410	100	3 억		163103	N	N	0	N	00	N
14	20230926	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	3225	-170	5	-5.01	413275420	125279	90.59	3350	3435	3220	4410	2380	3395	3298.84	4.16	0	-698	3661	3527	3461	3327	3261	3495	3295	4	1015	100	2510	5	1	3920000	126	-153.57	2.56	12	3.20	-21.00	1260.00	4100	20230912	-21.34	2404	20230313	34.15	4100	-21.34	20230912	2404	34.15	20230313	4100	-21.34	20230912	2070	55.80	20230313	0.40	N	450410	100	3 억		163103	N	N	0	N	00	N
15	20230926	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	3265	-130	5	-3.83	318717925	96167	69.54	3350	3435	3260	4410	2380	3395	3314.21	4.16	0	-205	3661	3527	3461	3327	3261	3495	3295	4	1015	100	2510	5	1	3920000	128	-155.48	2.59	12	2.45	-21.00	1260.00	4100	20230912	-20.37	2404	20230313	35.82	4100	-20.37	20230912	2404	35.82	20230313	4100	-20.37	20230912	2070	57.73	20230313	0.40	N	450410	100	3 억		163103	N	N	0	N	00	N
16	20230926	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	3315	-80	5	-2.36	159532315	47824	34.58	3350	3435	3295	4410	2380	3395	3335.82	4.16	0	417	3661	3527	3461	3327	3261	3495	3295	4	1015	100	2510	5	1	3920000	130	-157.86	2.63	12	1.22	-21.00	1260.00	4100	20230912	-19.15	2404	20230313	37.90	4100	-19.15	20230912	2404	37.90	20230313	4100	-19.15	20230912	2070	60.14	20230313	0.40	N	450410	100	3 억		163103	N	N	0	N	00	N
17	20230926	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	3375	-20	5	-0.59	40883790	12152	8.79	3350	3435	3350	4410	2380	3395	3364.37	4.16	0	610	3661	3527	3461	3327	3261	3495	3295	4	1015	100	2510	5	1	3920000	132	-160.71	2.68	12	0.31	-21.00	1260.00	4100	20230912	-17.68	2404	20230313	40.39	4100	-17.68	20230912	2404	40.39	20230313	4100	-17.68	20230912	2070	63.04	20230313	0.40	N	450410	100	3 억		163103	N	N	0	N	00	N
18	20230925	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	3395	-155	5	-4.37	476389505	138138	122.28	3545	3595	3395	4615	2485	3550	3448.65	4.23	0	-2809	3683	3616	3513	3446	3343	3650	3480	4	1065	100	2620	5	1	3920000	133	-161.67	2.69	12	3.52	-21.00	1260.00	4100	20230912	-17.20	2404	20230313	41.22	4100	-17.20	20230912	2404	41.22	20230313	4100	-17.20	20230912	2070	64.01	20230313	0.40	N	450410	100	3 억		165912	N	N	0	N	00	N
19	20230925	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	3435	-115	5	-3.24	385195975	111352	98.57	3545	3595	3395	4615	2485	3550	3459.22	4.23	0	-2332	3683	3616	3513	3446	3343	3650	3480	4	1065	100	2620	5	1	3920000	135	-163.57	2.73	12	2.84	-21.00	1260.00	4100	20230912	-16.22	2404	20230313	42.89	4100	-16.22	20230912	2404	42.89	20230313	4100	-16.22	20230912	2070	65.94	20230313	0.40	N	450410	100	3 억		165912	N	N	0	N	00	N
20	20230925	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	3450	-100	5	-2.82	375285060	108480	96.03	3545	3595	3395	4615	2485	3550	3459.44	4.23	0	-2269	3683	3616	3513	3446	3343	3650	3480	4	1065	100	2620	5	1	3920000	135	-164.29	2.74	12	2.77	-21.00	1260.00	4100	20230912	-15.85	2404	20230313	43.51	4100	-15.85	20230912	2404	43.51	20230313	4100	-15.85	20230912	2070	66.67	20230313	0.40	N	450410	100	3 억		165912	N	N	0	N	00	N
21	20230925	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	3445	-105	5	-2.96	362131910	104663	92.65	3545	3595	3395	4615	2485	3550	3459.94	4.23	0	-2229	3683	3616	3513	3446	3343	3650	3480	4	1065	100	2620	5	1	3920000	135	-164.05	2.73	12	2.67	-21.00	1260.00	4100	20230912	-15.98	2404	20230313	43.30	4100	-15.98	20230912	2404	43.30	20230313	4100	-15.98	20230912	2070	66.43	20230313	0.40	N	450410	100	3 억		165912	N	N	0	N	00	N
22	20230925	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	3435	-115	5	-3.24	322984980	93284	82.58	3545	3595	3395	4615	2485	3550	3462.34	4.23	0	-2189	3683	3616	3513	3446	3343	3650	3480	4	1065	100	2620	5	1	3920000	135	-163.57	2.73	12	2.38	-21.00	1260.00	4100	20230912	-16.22	2404	20230313	42.89	4100	-16.22	20230912	2404	42.89	20230313	4100	-16.22	20230912	2070	65.94	20230313	0.40	N	450410	100	3 억		165912	N	N	0	N	00	N
23	20230925	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	3435	-115	5	-3.24	221891780	63680	56.37	3545	3595	3400	4615	2485	3550	3484.43	4.23	0	-1238	3683	3616	3513	3446	3343	3650	3480	4	1065	100	2620	5	1	3920000	135	-163.57	2.73	12	1.62	-21.00	1260.00	4100	20230912	-16.22	2404	20230313	42.89	4100	-16.22	20230912	2404	42.89	20230313	4100	-16.22	20230912	2070	65.94	20230313	0.40	N	450410	100	3 억		165912	N	N	0	N	00	N
24	20230925	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	3460	-90	5	-2.54	145976720	41542	36.77	3545	3595	3460	4615	2485	3550	3513.91	4.23	0	-484	3683	3616	3513	3446	3343	3650	3480	4	1065	100	2620	5	1	3920000	136	-164.76	2.75	12	1.06	-21.00	1260.00	4100	20230912	-15.61	2404	20230313	43.93	4100	-15.61	20230912	2404	43.93	20230313	4100	-15.61	20230912	2070	67.15	20230313	0.40	N	450410	100	3 억		165912	N	N	0	N	00	N
25	20230925	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	3520	-30	5	-0.85	34483385	9650	8.54	3545	3595	3500	4615	2485	3550	3573.53	4.23	0	-45	3683	3616	3513	3446	3343	3650	3480	4	1065	100	2620	5	1	3920000	138	-167.62	2.79	12	0.25	-21.00	1260.00	4100	20230912	-14.15	2404	20230313	46.42	4100	-14.15	20230912	2404	46.42	20230313	4100	-14.15	20230912	2070	70.05	20230313	0.40	N	450410	100	3 억		165912	N	N	0	N	00	N
26	20230922	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	3550	45	2	1.28	395595825	112720	139.49	3450	3580	3410	4555	2455	3505	3509.54	4.26	0	-1037	3668	3586	3453	3371	3238	3627	3412	4	1050	100	2590	5	1	3920000	139	-169.05	2.82	12	2.88	-21.00	1260.00	4100	20230912	-13.41	2404	20230313	47.67	4100	-13.41	20230912	2404	47.67	20230313	4100	-13.41	20230912	2070	71.50	20230313	0.38	N	450410	100	3 억		166949	N	N	0	N	00	N
27	20230922	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	3525	20	2	0.57	390978490	111415	137.88	3450	3580	3410	4555	2455	3505	3509.21	4.26	0	-1032	3668	3586	3453	3371	3238	3627	3412	4	1050	100	2590	5	1	3920000	138	-167.86	2.80	12	2.84	-21.00	1260.00	4100	20230912	-14.02	2404	20230313	46.63	4100	-14.02	20230912	2404	46.63	20230313	4100	-14.02	20230912	2070	70.29	20230313	0.38	N	450410	100	3 억		166949	N	N	0	N	00	N
28	20230922	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	3540	35	2	1.00	373473135	106452	131.73	3450	3580	3410	4555	2455	3505	3508.37	4.26	0	-1032	3668	3586	3453	3371	3238	3627	3412	4	1050	100	2590	5	1	3920000	139	-168.57	2.81	12	2.72	-21.00	1260.00	4100	20230912	-13.66	2404	20230313	47.25	4100	-13.66	20230912	2404	47.25	20230313	4100	-13.66	20230912	2070	71.01	20230313	0.38	N	450410	100	3 억		166949	N	N	0	N	00	N
29	20230922	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	3545	40	2	1.14	306079415	87397	108.15	3450	3580	3410	4555	2455	3505	3502.17	4.26	0	-1029	3668	3586	3453	3371	3238	3627	3412	4	1050	100	2590	5	1	3920000	139	-168.81	2.81	12	2.23	-21.00	1260.00	4100	20230912	-13.54	2404	20230313	47.46	4100	-13.54	20230912	2404	47.46	20230313	4100	-13.54	20230912	2070	71.26	20230313	0.38	N	450410	100	3 억		166949	N	N	0	N	00	N
30	20230922	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	3530	25	2	0.71	283362770	80995	100.23	3450	3580	3410	4555	2455	3505	3498.52	4.26	0	-1029	3668	3586	3453	3371	3238	3627	3412	4	1050	100	2590	5	1	3920000	138	-168.10	2.80	12	2.07	-21.00	1260.00	4100	20230912	-13.90	2404	20230313	46.84	4100	-13.90	20230912	2404	46.84	20230313	4100	-13.90	20230912	2070	70.53	20230313	0.38	N	450410	100	3 억		166949	N	N	0	N	00	N
31	20230922	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	3525	20	2	0.57	242673765	69467	85.97	3450	3580	3410	4555	2455	3505	3493.37	4.26	0	-1029	3668	3586	3453	3371	3238	3627	3412	4	1050	100	2590	5	1	3920000	138	-167.86	2.80	12	1.77	-21.00	1260.00	4100	20230912	-14.02	2404	20230313	46.63	4100	-14.02	20230912	2404	46.63	20230313	4100	-14.02	20230912	2070	70.29	20230313	0.38	N	450410	100	3 억		166949	N	N	0	N	00	N
32	20230922	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	3500	-5	5	-0.14	234083040	67022	82.94	3450	3580	3410	4555	2455	3505	3492.63	4.26	0	-1023	3668	3586	3453	3371	3238	3627	3412	4	1050	100	2590	5	1	3920000	137	-166.67	2.78	12	1.71	-21.00	1260.00	4100	20230912	-14.63	2404	20230313	45.59	4100	-14.63	20230912	2404	45.59	20230313	4100	-14.63	20230912	2070	69.08	20230313	0.38	N	450410	100	3 억		166949	N	N	0	N	00	N
33	20230922	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	3455	-50	5	-1.43	81205315	23558	29.15	3450	3490	3410	4555	2455	3505	3447.04	4.26	0	-543	3668	3586	3453	3371	3238	3627	3412	4	1050	100	2590	5	1	3920000	135	-164.52	2.74	12	0.60	-21.00	1260.00	4100	20230912	-15.73	2404	20230313	43.72	4100	-15.73	20230912	2404	43.72	20230313	4100	-15.73	20230912	2070	66.91	20230313	0.38	N	450410	100	3 억		166949	N	N	0	N	00	N
34	20230921	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	3505	115	2	3.39	269705220	79034	66.66	3375	3535	3320	4405	2375	3390	3412.40	4.32	0	-2828	3510	3450	3340	3280	3170	3480	3310	4	1015	100	2500	5	1	3920000	137	-166.90	2.78	12	2.02	-21.00	1260.00	4100	20230912	-14.51	2404	20230313	45.80	4100	-14.51	20230912	2404	45.80	20230313	4100	-14.51	20230912	2070	69.32	20230313	0.35	N	450410	100	3 억		169163	N	N	0	N	00	N
35	20230921	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	3470	80	2	2.36	260370670	76369	64.42	3375	3535	3320	4405	2375	3390	3409.38	4.32	0	-2744	3510	3450	3340	3280	3170	3480	3310	4	1015	100	2500	5	1	3920000	136	-165.24	2.75	12	1.95	-21.00	1260.00	4100	20230912	-15.37	2404	20230313	44.34	4100	-15.37	20230912	2404	44.34	20230313	4100	-15.37	20230912	2070	67.63	20230313	0.35	N	450410	100	3 억		169163	N	N	0	N	00	N
36	20230921	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	3450	60	2	1.77	182246275	54058	45.60	3375	3465	3320	4405	2375	3390	3371.31	4.32	0	-2248	3510	3450	3340	3280	3170	3480	3310	4	1015	100	2500	5	1	3920000	135	-164.29	2.74	12	1.38	-21.00	1260.00	4100	20230912	-15.85	2404	20230313	43.51	4100	-15.85	20230912	2404	43.51	20230313	4100	-15.85	20230912	2070	66.67	20230313	0.35	N	450410	100	3 억		169163	N	N	0	N	00	N
37	20230921	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	3420	30	2	0.88	161932805	48129	40.60	3375	3455	3320	4405	2375	3390	3364.56	4.32	0	-2178	3510	3450	3340	3280	3170	3480	3310	4	1015	100	2500	5	1	3920000	134	-162.86	2.71	12	1.23	-21.00	1260.00	4100	20230912	-16.59	2404	20230313	42.26	4100	-16.59	20230912	2404	42.26	20230313	4100	-16.59	20230912	2070	65.22	20230313	0.35	N	450410	100	3 억		169163	N	N	0	N	00	N
38	20230921	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	3355	-35	5	-1.03	141424095	42087	35.50	3375	3405	3320	4405	2375	3390	3360.28	4.32	0	-2166	3510	3450	3340	3280	3170	3480	3310	4	1015	100	2500	5	1	3920000	132	-159.76	2.66	12	1.07	-21.00	1260.00	4100	20230912	-18.17	2404	20230313	39.56	4100	-18.17	20230912	2404	39.56	20230313	4100	-18.17	20230912	2070	62.08	20230313	0.35	N	450410	100	3 억		169163	N	N	0	N	00	N
39	20230921	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	3350	-40	5	-1.18	65826985	19674	16.59	3375	3405	3320	4405	2375	3390	3345.89	4.32	0	-1267	3510	3450	3340	3280	3170	3480	3310	4	1015	100	2500	5	1	3920000	131	-159.52	2.66	12	0.50	-21.00	1260.00	4100	20230912	-18.29	2404	20230313	39.35	4100	-18.29	20230912	2404	39.35	20230313	4100	-18.29	20230912	2070	61.84	20230313	0.35	N	450410	100	3 억		169163	N	N	0	N	00	N
40	20230921	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	3330	-60	5	-1.77	50216855	15012	12.66	3375	3405	3320	4405	2375	3390	3345.11	4.32	0	-1261	3510	3450	3340	3280	3170	3480	3310	4	1015	100	2500	5	1	3920000	131	-158.57	2.64	12	0.38	-21.00	1260.00	4100	20230912	-18.78	2404	20230313	38.52	4100	-18.78	20230912	2404	38.52	20230313	4100	-18.78	20230912	2070	60.87	20230313	0.35	N	450410	100	3 억		169163	N	N	0	N	00	N
41	20230921	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	3325	-65	5	-1.92	22246350	6639	5.60	3375	3375	3320	4405	2375	3390	3350.86	4.32	0	-696	3510	3450	3340	3280	3170	3480	3310	4	1015	100	2500	5	1	3920000	130	-158.33	2.64	12	0.17	-21.00	1260.00	4100	20230912	-18.90	2404	20230313	38.31	4100	-18.90	20230912	2404	38.31	20230313	4100	-18.90	20230912	2070	60.63	20230313	0.35	N	450410	100	3 억		169163	N	N	0	N	00	N
42	20230920	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	3390	45	2	1.35	393282895	118261	29.28	3345	3400	3230	4345	2345	3345	3325.37	4.38	0	-3338	3891	3617	3481	3207	3071	3550	3140	4	1000	100	2470	5	1	3920000	133	-161.43	2.69	12	3.02	-21.00	1260.00	4100	20230912	-17.32	2404	20230313	41.01	4100	-17.32	20230912	2404	41.01	20230313	4100	-17.32	20230912	2070	63.77	20230313	0.30	N	450410	100	3 억		171600	N	N	0	N	00	N
43	20230920	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	3310	-35	5	-1.05	385605040	115977	28.71	3345	3400	3230	4345	2345	3345	3324.82	4.38	0	-3232	3891	3617	3481	3207	3071	3550	3140	4	1000	100	2470	5	1	3920000	130	-157.62	2.63	12	2.96	-21.00	1260.00	4100	20230912	-19.27	2404	20230313	37.69	4100	-19.27	20230912	2404	37.69	20230313	4100	-19.27	20230912	2070	59.90	20230313	0.30	N	450410	100	3 억		171600	N	N	0	N	00	N
44	20230920	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	3325	-20	5	-0.60	328571905	98800	24.46	3345	3400	3230	4345	2345	3345	3325.61	4.38	0	-4073	3891	3617	3481	3207	3071	3550	3140	4	1000	100	2470	5	1	3920000	130	-158.33	2.64	12	2.52	-21.00	1260.00	4100	20230912	-18.90	2404	20230313	38.31	4100	-18.90	20230912	2404	38.31	20230313	4100	-18.90	20230912	2070	60.63	20230313	0.30	N	450410	100	3 억		171600	N	N	0	N	00	N
45	20230920	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	3360	15	2	0.45	277819450	83611	20.70	3345	3400	3230	4345	2345	3345	3322.74	4.38	0	-3926	3891	3617	3481	3207	3071	3550	3140	4	1000	100	2470	5	1	3920000	132	-160.00	2.67	12	2.13	-21.00	1260.00	4100	20230912	-18.05	2404	20230313	39.77	4100	-18.05	20230912	2404	39.77	20230313	4100	-18.05	20230912	2070	62.32	20230313	0.30	N	450410	100	3 억		171600	N	N	0	N	00	N
46	20230920	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	3340	-5	5	-0.15	258929365	77997	19.31	3345	3400	3230	4345	2345	3345	3319.71	4.38	0	-3629	3891	3617	3481	3207	3071	3550	3140	4	1000	100	2470	5	1	3920000	131	-159.05	2.65	12	1.99	-21.00	1260.00	4100	20230912	-18.54	2404	20230313	38.94	4100	-18.54	20230912	2404	38.94	20230313	4100	-18.54	20230912	2070	61.35	20230313	0.30	N	450410	100	3 억		171600	N	N	0	N	00	N
47	20230920	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	3335	-10	5	-0.30	228121835	68818	17.04	3345	3400	3230	4345	2345	3345	3314.82	4.38	0	-3629	3891	3617	3481	3207	3071	3550	3140	4	1000	100	2470	5	1	3920000	131	-158.81	2.65	12	1.76	-21.00	1260.00	4100	20230912	-18.66	2404	20230313	38.73	4100	-18.66	20230912	2404	38.73	20230313	4100	-18.66	20230912	2070	61.11	20230313	0.30	N	450410	100	3 억		171600	N	N	0	N	00	N
48	20230920	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	3305	-40	5	-1.20	122772335	36902	9.14	3345	3400	3290	4345	2345	3345	3326.94	4.38	0	-3987	3891	3617	3481	3207	3071	3550	3140	4	1000	100	2470	5	1	3920000	130	-157.38	2.62	12	0.94	-21.00	1260.00	4100	20230912	-19.39	2404	20230313	37.48	4100	-19.39	20230912	2404	37.48	20230313	4100	-19.39	20230912	2070	59.66	20230313	0.30	N	450410	100	3 억		171600	N	N	0	N	00	N
49	20230920	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	3345	0	3	0.00	9336125	2789	0.69	3345	3400	3320	4345	2345	3345	3347.56	4.38	0	0	3891	3617	3481	3207	3071	3550	3140	4	1000	100	2470	5	1	3920000	131	-159.29	2.65	12	0.07	-21.00	1260.00	4100	20230912	-18.41	2404	20230313	39.14	4100	-18.41	20230912	2404	39.14	20230313	4100	-18.41	20230912	2070	61.59	20230313	0.30	N	450410	100	3 억		171600	N	N	0	N	00	N
50	20230919	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	3345	-400	5	-10.68	1408314085	403663	165.33	3755	3755	3345	4865	2625	3745	3490.90	4.54	0	-6543	3938	3841	3728	3631	3518	3890	3680	4	1120	100	2770	5	1	3920000	131	-159.29	2.65	12	10.30	-21.00	1260.00	4100	20230912	-18.41	2404	20230313	39.14	4100	-18.41	20230912	2404	39.14	20230313	4100	-18.41	20230912	2070	61.59	20230313	0.31	N	450410	100	3 억		177877	N	N	0	N	00	N
51	20230919	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	3375	-370	5	-9.88	1227395125	349760	143.25	3755	3755	3350	4865	2625	3745	3509.25	4.54	0	-5108	3938	3841	3728	3631	3518	3890	3680	4	1120	100	2770	5	1	3920000	132	-160.71	2.68	12	8.92	-21.00	1260.00	4100	20230912	-17.68	2404	20230313	40.39	4100	-17.68	20230912	2404	40.39	20230313	4100	-17.68	20230912	2070	63.04	20230313	0.31	N	450410	100	3 억		177877	N	N	0	N	00	N
52	20230919	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	3495	-250	5	-6.68	862392580	242348	99.26	3755	3755	3430	4865	2625	3745	3558.49	4.54	0	-6629	3938	3841	3728	3631	3518	3890	3680	4	1120	100	2770	5	1	3920000	137	-166.43	2.77	12	6.18	-21.00	1260.00	4100	20230912	-14.76	2404	20230313	45.38	4100	-14.76	20230912	2404	45.38	20230313	4100	-14.76	20230912	2070	68.84	20230313	0.31	N	450410	100	3 억		177877	N	N	0	N	00	N
53	20230919	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	3545	-200	5	-5.34	786154645	220448	90.29	3755	3755	3430	4865	2625	3745	3566.17	4.54	0	-5619	3938	3841	3728	3631	3518	3890	3680	4	1120	100	2770	5	1	3920000	139	-168.81	2.81	12	5.62	-21.00	1260.00	4100	20230912	-13.54	2404	20230313	47.46	4100	-13.54	20230912	2404	47.46	20230313	4100	-13.54	20230912	2070	71.26	20230313	0.31	N	450410	100	3 억		177877	N	N	0	N	00	N
54	20230919	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	3485	-260	5	-6.94	762625730	213772	87.56	3755	3755	3430	4865	2625	3745	3567.47	4.54	0	-4819	3938	3841	3728	3631	3518	3890	3680	4	1120	100	2770	5	1	3920000	137	-165.95	2.77	12	5.45	-21.00	1260.00	4100	20230912	-15.00	2404	20230313	44.97	4100	-15.00	20230912	2404	44.97	20230313	4100	-15.00	20230912	2070	68.36	20230313	0.31	N	450410	100	3 억		177877	N	N	0	N	00	N
55	20230919	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	3565	-180	5	-4.81	432697625	119519	48.95	3755	3755	3540	4865	2625	3745	3620.33	4.54	0	195	3938	3841	3728	3631	3518	3890	3680	4	1120	100	2770	5	1	3920000	140	-169.76	2.83	12	3.05	-21.00	1260.00	4100	20230912	-13.05	2404	20230313	48.29	4100	-13.05	20230912	2404	48.29	20230313	4100	-13.05	20230912	2070	72.22	20230313	0.31	N	450410	100	3 억		177877	N	N	0	N	00	N
56	20230919	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	3630	-115	5	-3.07	191085705	52206	21.38	3755	3755	3605	4865	2625	3745	3660.22	4.54	0	74	3938	3841	3728	3631	3518	3890	3680	4	1120	100	2770	5	1	3920000	142	-172.86	2.88	12	1.33	-21.00	1260.00	4100	20230912	-11.46	2404	20230313	51.00	4100	-11.46	20230912	2404	51.00	20230313	4100	-11.46	20230912	2070	75.36	20230313	0.31	N	450410	100	3 억		177877	N	N	0	N	00	N
57	20230919	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	3700	-45	5	-1.20	18975970	5104	2.09	3755	3755	3685	4865	2625	3745	3717.86	4.54	0	0	3938	3841	3728	3631	3518	3890	3680	4	1120	100	2770	5	1	3920000	145	-176.19	2.94	12	0.13	-21.00	1260.00	4100	20230912	-9.76	2404	20230313	53.91	4100	-9.76	20230912	2404	53.91	20230313	4100	-9.76	20230912	2070	78.74	20230313	0.31	N	450410	100	3 억		177877	N	N	0	N	00	N
58	20230918	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	3745	70	2	1.90	909706975	243935	122.43	3615	3825	3615	4775	2575	3675	3729.30	4.11	0	16829	3815	3745	3645	3575	3475	3780	3610	4	1100	100	2710	5	1	3920000	147	-178.33	2.97	12	6.22	-21.00	1260.00	4100	20230912	-8.66	2404	20230313	55.78	4100	-8.66	20230912	2404	55.78	20230313	4100	-8.66	20230912	2070	80.92	20230313	0.31	N	450410	100	3 억		161048	N	N	0	N	00	N
59	20230918	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	3730	55	2	1.50	867032090	232549	116.72	3615	3825	3615	4775	2575	3675	3728.38	4.11	0	16645	3815	3745	3645	3575	3475	3780	3610	4	1100	100	2710	5	1	3920000	146	-177.62	2.96	12	5.93	-21.00	1260.00	4100	20230912	-9.02	2404	20230313	55.16	4100	-9.02	20230912	2404	55.16	20230313	4100	-9.02	20230912	2070	80.19	20230313	0.31	N	450410	100	3 억		161048	N	N	0	N	00	N
60	20230918	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	3675	0	3	0.00	791677255	212295	106.55	3615	3825	3615	4775	2575	3675	3729.14	4.11	0	12482	3815	3745	3645	3575	3475	3780	3610	4	1100	100	2710	5	1	3920000	144	-175.00	2.92	12	5.42	-21.00	1260.00	4100	20230912	-10.37	2404	20230313	52.87	4100	-10.37	20230912	2404	52.87	20230313	4100	-10.37	20230912	2070	77.54	20230313	0.31	N	450410	100	3 억		161048	N	N	0	N	00	N
61	20230918	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	3670	-5	5	-0.14	728599255	195076	97.91	3615	3825	3615	4775	2575	3675	3734.95	4.11	0	11143	3815	3745	3645	3575	3475	3780	3610	4	1100	100	2710	5	1	3920000	144	-174.76	2.91	12	4.98	-21.00	1260.00	4100	20230912	-10.49	2404	20230313	52.66	4100	-10.49	20230912	2404	52.66	20230313	4100	-10.49	20230912	2070	77.29	20230313	0.31	N	450410	100	3 억		161048	N	N	0	N	00	N
62	20230918	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	3765	90	2	2.45	575464690	153599	77.09	3615	3825	3615	4775	2575	3675	3746.54	4.11	0	10678	3815	3745	3645	3575	3475	3780	3610	4	1100	100	2710	5	1	3920000	148	-179.29	2.99	12	3.92	-21.00	1260.00	4100	20230912	-8.17	2404	20230313	56.61	4100	-8.17	20230912	2404	56.61	20230313	4100	-8.17	20230912	2070	81.88	20230313	0.31	N	450410	100	3 억		161048	N	N	0	N	00	N
63	20230918	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	3740	65	2	1.77	492499360	131580	66.04	3615	3825	3615	4775	2575	3675	3742.97	4.11	0	10371	3815	3745	3645	3575	3475	3780	3610	4	1100	100	2710	5	1	3920000	147	-178.10	2.97	12	3.36	-21.00	1260.00	4100	20230912	-8.78	2404	20230313	55.57	4100	-8.78	20230912	2404	55.57	20230313	4100	-8.78	20230912	2070	80.68	20230313	0.31	N	450410	100	3 억		161048	N	N	0	N	00	N
64	20230918	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	3800	125	2	3.40	343762730	92014	46.18	3615	3825	3615	4775	2575	3675	3735.98	4.11	0	13503	3815	3745	3645	3575	3475	3780	3610	4	1100	100	2710	5	1	3920000	149	-180.95	3.02	12	2.35	-21.00	1260.00	4100	20230912	-7.32	2404	20230313	58.07	4100	-7.32	20230912	2404	58.07	20230313	4100	-7.32	20230912	2070	83.57	20230313	0.31	N	450410	100	3 억		161048	N	N	0	N	00	N
65	20230918	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	3675	0	3	0.00	86574740	23685	11.89	3615	3675	3615	4775	2575	3675	3655.26	4.11	0	2141	3815	3745	3645	3575	3475	3780	3610	4	1100	100	2710	5	1	3920000	144	-175.00	2.92	12	0.60	-21.00	1260.00	4100	20230912	-10.37	2404	20230313	52.87	4100	-10.37	20230912	2404	52.87	20230313	4100	-10.37	20230912	2070	77.54	20230313	0.31	N	450410	100	3 억		161048	N	N	0	N	00	N
66	20230915	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	3675	35	2	0.96	720421420	198690	91.00	3610	3715	3545	4730	2550	3640	3625.86	4.00	0	3908	3870	3755	3655	3540	3440	3747	3532	4	1090	100	2690	5	1	3920000	144	-175.00	2.92	12	5.07	-21.00	1260.00	4100	20230912	-10.37	2404	20230313	52.87	4100	-10.37	20230912	2404	52.87	20230313	4100	-10.37	20230912	2070	77.54	20230313	0.30	N	450410	100	3 억		156640	N	N	0	N	00	N
67	20230915	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	3620	-20	5	-0.55	562790065	155012	71.00	3610	3715	3595	4730	2550	3640	3630.62	4.00	0	3460	3870	3755	3655	3540	3440	3747	3532	4	1090	100	2690	5	1	3920000	142	-172.38	2.87	12	3.95	-21.00	1260.00	4100	20230912	-11.71	2404	20230313	50.58	4100	-11.71	20230912	2404	50.58	20230313	4100	-11.71	20230912	2070	74.88	20230313	0.30	N	450410	100	3 억		156640	N	N	0	N	00	N
68	20230915	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	3670	30	2	0.82	368433605	101203	46.35	3610	3715	3610	4730	2550	3640	3640.54	4.00	0	2337	3870	3755	3655	3540	3440	3747	3532	4	1090	100	2690	5	1	3920000	144	-174.76	2.91	12	2.58	-21.00	1260.00	4100	20230912	-10.49	2404	20230313	52.66	4100	-10.49	20230912	2404	52.66	20230313	4100	-10.49	20230912	2070	77.29	20230313	0.30	N	450410	100	3 억		156640	N	N	0	N	00	N
69	20230915	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	3640	0	3	0.00	285641215	78528	35.97	3610	3715	3610	4730	2550	3640	3637.44	4.00	0	1874	3870	3755	3655	3540	3440	3747	3532	4	1090	100	2690	5	1	3920000	143	-173.33	2.89	12	2.00	-21.00	1260.00	4100	20230912	-11.22	2404	20230313	51.41	4100	-11.22	20230912	2404	51.41	20230313	4100	-11.22	20230912	2070	75.85	20230313	0.30	N	450410	100	3 억		156640	N	N	0	N	00	N
70	20230915	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	3655	15	2	0.41	241441010	66321	30.38	3610	3715	3610	4730	2550	3640	3640.49	4.00	0	2204	3870	3755	3655	3540	3440	3747	3532	4	1090	100	2690	5	1	3920000	143	-174.05	2.90	12	1.69	-21.00	1260.00	4100	20230912	-10.85	2404	20230313	52.04	4100	-10.85	20230912	2404	52.04	20230313	4100	-10.85	20230912	2070	76.57	20230313	0.30	N	450410	100	3 억		156640	N	N	0	N	00	N
71	20230915	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	3635	-5	5	-0.14	190156410	52203	23.91	3610	3715	3610	4730	2550	3640	3642.63	4.00	0	2259	3870	3755	3655	3540	3440	3747	3532	4	1090	100	2690	5	1	3920000	142	-173.10	2.88	12	1.33	-21.00	1260.00	4100	20230912	-11.34	2404	20230313	51.21	4100	-11.34	20230912	2404	51.21	20230313	4100	-11.34	20230912	2070	75.60	20230313	0.30	N	450410	100	3 억		156640	N	N	0	N	00	N
72	20230915	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	3650	10	2	0.27	90209730	24674	11.30	3610	3715	3610	4730	2550	3640	3656.06	4.00	0	1462	3870	3755	3655	3540	3440	3747	3532	4	1090	100	2690	5	1	3920000	143	-173.81	2.90	12	0.63	-21.00	1260.00	4100	20230912	-10.98	2404	20230313	51.83	4100	-10.98	20230912	2404	51.83	20230313	4100	-10.98	20230912	2070	76.33	20230313	0.30	N	450410	100	3 억		156640	N	N	0	N	00	N
73	20230915	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	3645	5	2	0.14	8803935	2426	1.11	3610	3675	3610	4730	2550	3640	3628.99	4.00	0	-339	3870	3755	3655	3540	3440	3747	3532	4	1090	100	2690	5	1	3920000	143	-173.57	2.89	12	0.06	-21.00	1260.00	4100	20230912	-11.10	2404	20230313	51.62	4100	-11.10	20230912	2404	51.62	20230313	4100	-11.10	20230912	2070	76.09	20230313	0.30	N	450410	100	3 억		156640	N	N	0	N	00	N
74	20230914	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	3640	-20	5	-0.55	792421485	218189	79.51	3640	3770	3555	4755	2565	3660	3631.80	4.09	0	-4278	3966	3812	3696	3542	3426	3755	3485	4	1095	100	2700	5	1	3920000	143	-173.33	2.89	12	5.57	-21.00	1260.00	4100	20230912	-11.22	2404	20230313	51.41	4100	-11.22	20230912	2404	51.41	20230313	4100	-11.22	20230912	2070	75.85	20230313	0.30	N	450410	100	3 억		160485	N	N	0	N	00	N
75	20230914	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	3595	-65	5	-1.78	775018270	213395	77.76	3640	3770	3555	4755	2565	3660	3631.85	4.09	0	-4641	3966	3812	3696	3542	3426	3755	3485	4	1095	100	2700	5	1	3920000	141	-171.19	2.85	12	5.44	-21.00	1260.00	4100	20230912	-12.32	2404	20230313	49.54	4100	-12.32	20230912	2404	49.54	20230313	4100	-12.32	20230912	2070	73.67	20230313	0.30	N	450410	100	3 억		160485	N	N	0	N	00	N
76	20230914	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	3595	-65	5	-1.78	710677535	195562	71.26	3640	3770	3555	4755	2565	3660	3634.03	4.09	0	-5895	3966	3812	3696	3542	3426	3755	3485	4	1095	100	2700	5	1	3920000	141	-171.19	2.85	12	4.99	-21.00	1260.00	4100	20230912	-12.32	2404	20230313	49.54	4100	-12.32	20230912	2404	49.54	20230313	4100	-12.32	20230912	2070	73.67	20230313	0.30	N	450410	100	3 억		160485	N	N	0	N	00	N
77	20230914	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	3585	-75	5	-2.05	662885700	182281	66.42	3640	3770	3555	4755	2565	3660	3636.61	4.09	0	-7593	3966	3812	3696	3542	3426	3755	3485	4	1095	100	2700	5	1	3920000	141	-170.71	2.85	12	4.65	-21.00	1260.00	4100	20230912	-12.56	2404	20230313	49.13	4100	-12.56	20230912	2404	49.13	20230313	4100	-12.56	20230912	2070	73.19	20230313	0.30	N	450410	100	3 억		160485	N	N	0	N	00	N
78	20230914	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	3650	-10	5	-0.27	479572755	131405	47.88	3640	3770	3560	4755	2565	3660	3649.58	4.09	0	-11531	3966	3812	3696	3542	3426	3755	3485	4	1095	100	2700	5	1	3920000	143	-173.81	2.90	12	3.35	-21.00	1260.00	4100	20230912	-10.98	2404	20230313	51.83	4100	-10.98	20230912	2404	51.83	20230313	4100	-10.98	20230912	2070	76.33	20230313	0.30	N	450410	100	3 억		160485	N	N	0	N	00	N
79	20230914	111034	57	100.00	KOSDAQ		금융	N	N	N	N		N	3640	-20	5	-0.55	412040340	112902	41.14	3640	3770	3560	4755	2565	3660	3649.54	4.09	0	-11677	3966	3812	3696	3542	3426	3755	3485	4	1095	100	2700	5	1	3920000	143	-173.33	2.89	12	2.88	-21.00	1260.00	4100	20230912	-11.22	2404	20230313	51.41	4100	-11.22	20230912	2404	51.41	20230313	4100	-11.22	20230912	2070	75.85	20230313	0.30	N	450410	100	3 억		160485	N	N	0	N	00	N
80	20230914	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	3630	-30	5	-0.82	254432695	70220	25.59	3640	3720	3560	4755	2565	3660	3623.37	4.09	0	-5469	3966	3812	3696	3542	3426	3755	3485	4	1095	100	2700	5	1	3920000	142	-172.86	2.88	12	1.79	-21.00	1260.00	4100	20230912	-11.46	2404	20230313	51.00	4100	-11.46	20230912	2404	51.00	20230313	4100	-11.46	20230912	2070	75.36	20230313	0.30	N	450410	100	3 억		160485	N	N	0	N	00	N
81	20230914	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	3720	60	2	1.64	85371445	23805	8.67	3640	3720	3560	4755	2565	3660	3586.28	4.09	0	-681	3966	3812	3696	3542	3426	3755	3485	4	1095	100	2700	5	1	3920000	146	-177.14	2.95	12	0.61	-21.00	1260.00	4100	20230912	-9.27	2404	20230313	54.74	4100	-9.27	20230912	2404	54.74	20230313	4100	-9.27	20230912	2070	79.71	20230313	0.30	N	450410	100	3 억		160485	N	N	0	N	00	N
82	20230913	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	3660	-190	5	-4.94	1004872870	274429	71.97	3850	3850	3580	5000	2695	3850	3660.67	3.76	0	10517	4250	4050	3900	3700	3550	3975	3625	4	1150	100	2840	5	1	3920000	143	-174.29	2.90	12	7.00	-21.00	1260.00	4100	20230912	-10.73	2404	20230313	52.25	4100	-10.73	20230912	2404	52.25	20230313	4100	-10.73	20230912	2070	76.81	20230313	0.51	N	450410	100	3 억		147578	N	N	0	N	00	N
83	20230913	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	3660	-190	5	-4.94	979386330	267466	70.14	3850	3850	3580	5000	2695	3850	3660.68	3.76	0	9173	4250	4050	3900	3700	3550	3975	3625	4	1150	100	2840	5	1	3920000	143	-174.29	2.90	12	6.82	-21.00	1260.00	4100	20230912	-10.73	2404	20230313	52.25	4100	-10.73	20230912	2404	52.25	20230313	4100	-10.73	20230912	2070	76.81	20230313	0.51	N	450410	100	3 억		147578	N	N	0	N	00	N
84	20230913	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	3640	-210	5	-5.45	912094490	249087	65.32	3850	3850	3580	5000	2695	3850	3660.64	3.76	0	6552	4250	4050	3900	3700	3550	3975	3625	4	1150	100	2840	5	1	3920000	143	-173.33	2.89	12	6.35	-21.00	1260.00	4100	20230912	-11.22	2404	20230313	51.41	4100	-11.22	20230912	2404	51.41	20230313	4100	-11.22	20230912	2070	75.85	20230313	0.51	N	450410	100	3 억		147578	N	N	0	N	00	N
85	20230913	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	3605	-245	5	-6.36	720694440	196705	51.59	3850	3850	3580	5000	2695	3850	3662.44	3.76	0	-1830	4250	4050	3900	3700	3550	3975	3625	4	1150	100	2840	5	1	3920000	141	-171.67	2.86	12	5.02	-21.00	1260.00	4100	20230912	-12.07	2404	20230313	49.96	4100	-12.07	20230912	2404	49.96	20230313	4100	-12.07	20230912	2070	74.15	20230313	0.51	N	450410	100	3 억		147578	N	N	0	N	00	N
86	20230913	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	3605	-245	5	-6.36	639523780	174135	45.67	3850	3850	3590	5000	2695	3850	3671.07	3.76	0	-2732	4250	4050	3900	3700	3550	3975	3625	4	1150	100	2840	5	1	3920000	141	-171.67	2.86	12	4.44	-21.00	1260.00	4100	20230912	-12.07	2404	20230313	49.96	4100	-12.07	20230912	2404	49.96	20230313	4100	-12.07	20230912	2070	74.15	20230313	0.51	N	450410	100	3 억		147578	N	N	0	N	00	N
87	20230913	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	3655	-195	5	-5.06	460725175	124695	32.70	3850	3850	3615	5000	2695	3850	3692.97	3.76	0	-6506	4250	4050	3900	3700	3550	3975	3625	4	1150	100	2840	5	1	3920000	143	-174.05	2.90	12	3.18	-21.00	1260.00	4100	20230912	-10.85	2404	20230313	52.04	4100	-10.85	20230912	2404	52.04	20230313	4100	-10.85	20230912	2070	76.57	20230313	0.51	N	450410	100	3 억		147578	N	N	0	N	00	N
88	20230913	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	3735	-115	5	-2.99	276815960	74503	19.54	3850	3850	3650	5000	2695	3850	3712.80	3.76	0	648	4250	4050	3900	3700	3550	3975	3625	4	1150	100	2840	5	1	3920000	146	-177.86	2.96	12	1.90	-21.00	1260.00	4100	20230912	-8.90	2404	20230313	55.37	4100	-8.90	20230912	2404	55.37	20230313	4100	-8.90	20230912	2070	80.43	20230313	0.51	N	450410	100	3 억		147578	N	N	0	N	00	N
89	20230913	091024	57	100.00	KOSDAQ		금융	N	N	N	N		N	3715	-135	5	-3.51	72984820	19535	5.12	3850	3850	3695	5000	2695	3850	3726.86	3.76	0	902	4250	4050	3900	3700	3550	3975	3625	4	1150	100	2840	5	1	3920000	146	-176.90	2.95	12	0.50	-21.00	1260.00	4100	20230912	-9.39	2404	20230313	54.53	4100	-9.39	20230912	2404	54.53	20230313	4100	-9.39	20230912	2070	79.47	20230313	0.51	N	450410	100	3 억		147578	N	N	0	N	00	N
90	20230912	161022	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3850	-160	5	-3.99	1485776410	381049	124.91	4010	4100	3750	5210	2810	4010	3899.08	3.90	0	-7276	4210	4110	3955	3855	3700	4032	3777	4	1200	100	2960	5	1	3920000	151	-183.33	3.06	12	9.72	-21.00	1260.00	4100	20230912	-6.10	2404	20230313	60.15	4100	-6.10	20230912	2404	60.15	20230313	4100	-6.10	20230912	2070	85.99	20230313	0.57	N	450410	100	3 억		153068	N	N	0	N	00	N
91	20230912	151031	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3810	-200	5	-4.99	1451621180	372144	121.99	4010	4100	3750	5210	2810	4010	3900.54	3.90	0	-8406	4210	4110	3955	3855	3700	4032	3777	4	1200	100	2960	5	1	3920000	149	-181.43	3.02	12	9.49	-21.00	1260.00	4100	20230912	-7.07	2404	20230313	58.49	4100	-7.07	20230912	2404	58.49	20230313	4100	-7.07	20230912	2070	84.06	20230313	0.57	N	450410	100	3 억		153068	N	N	0	N	00	N
92	20230912	141028	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3800	-210	5	-5.24	1350274865	345640	113.30	4010	4100	3750	5210	2810	4010	3906.43	3.90	0	-6524	4210	4110	3955	3855	3700	4032	3777	4	1200	100	2960	5	1	3920000	149	-180.95	3.02	12	8.82	-21.00	1260.00	4100	20230912	-7.32	2404	20230313	58.07	4100	-7.32	20230912	2404	58.07	20230313	4100	-7.32	20230912	2070	83.57	20230313	0.57	N	450410	100	3 억		153068	N	N	0	N	00	N
93	20230912	131014	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3830	-180	5	-4.49	1199095870	305817	100.25	4010	4100	3750	5210	2810	4010	3920.80	3.90	0	526	4210	4110	3955	3855	3700	4032	3777	4	1200	100	2960	5	1	3920000	150	-182.38	3.04	12	7.80	-21.00	1260.00	4100	20230912	-6.59	2404	20230313	59.32	4100	-6.59	20230912	2404	59.32	20230313	4100	-6.59	20230912	2070	85.02	20230313	0.57	N	450410	100	3 억		153068	N	N	0	N	00	N
94	20230912	121015	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3820	-190	5	-4.74	898278790	226996	74.41	4010	4100	3820	5210	2810	4010	3957.12	3.90	0	-929	4210	4110	3955	3855	3700	4032	3777	4	1200	100	2960	5	1	3920000	150	-181.90	3.03	12	5.79	-21.00	1260.00	4100	20230912	-6.83	2404	20230313	58.90	4100	-6.83	20230912	2404	58.90	20230313	4100	-6.83	20230912	2070	84.54	20230313	0.57	N	450410	100	3 억		153068	N	N	0	N	00	N
95	20230912	111024	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3890	-120	5	-2.99	721153355	181228	59.41	4010	4100	3830	5210	2810	4010	3979.17	3.90	0	2284	4210	4110	3955	3855	3700	4032	3777	4	1200	100	2960	5	1	3920000	152	-185.24	3.09	12	4.62	-21.00	1260.00	4100	20230912	-5.12	2404	20230313	61.81	4100	-5.12	20230912	2404	61.81	20230313	4100	-5.12	20230912	2070	87.92	20230313	0.57	N	450410	100	3 억		153068	N	N	0	N	00	N
96	20230912	101011	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4005	-5	5	-0.12	393587440	97855	32.08	4010	4100	3950	5210	2810	4010	4022.22	3.90	0	-1	4210	4110	3955	3855	3700	4032	3777	4	1200	100	2960	5	1	3920000	157	-190.71	3.18	12	2.50	-21.00	1260.00	4100	20230912	-2.32	2404	20230313	66.60	4100	-2.32	20230912	2404	66.60	20230313	4100	-2.32	20230912	2070	93.48	20230313	0.57	N	450410	100	3 억		153068	N	N	0	N	00	N
97	20230912	091036	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3970	-40	5	-1.00	81968910	20449	6.70	4010	4060	3955	5210	2810	4010	4008.41	3.90	0	163	4210	4110	3955	3855	3700	4032	3777	4	1200	100	2960	5	1	3920000	156	-189.05	3.15	12	0.52	-21.00	1260.00	4060	20230912	-2.22	2404	20230313	65.14	4060	-2.22	20230912	2404	65.14	20230313	4060	-2.22	20230912	2070	91.79	20230313	0.57	N	450410	100	3 억		153068	N	N	0	N	00	N
98	20230911	161014	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4010	55	2	1.39	1197271290	302387	61.71	4055	4055	3800	5140	2770	3955	3959.11	3.55	0	12930	4208	4081	3828	3701	3448	4145	3765	4	1185	100	2920	5	1	3920000	157	-190.95	3.18	12	7.71	-21.00	1260.00	4055	20230911	-1.11	2404	20230313	66.81	4055	-1.11	20230911	2404	66.81	20230313	4055	-1.11	20230911	2070	93.72	20230313	0.59	N	450410	100	3 억		139352	N	N	0	N	01	N
99	20230911	151015	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3980	25	2	0.63	1110470570	280695	57.29	4055	4055	3800	5140	2770	3955	3956.15	3.55	0	12924	4208	4081	3828	3701	3448	4145	3765	4	1185	100	2920	5	1	3920000	156	-189.52	3.16	12	7.16	-21.00	1260.00	4055	20230911	-1.85	2404	20230313	65.56	4055	-1.85	20230911	2404	65.56	20230313	4055	-1.85	20230911	2070	92.27	20230313	0.59	N	450410	100	3 억		139352	N	N	0	N	01	N
100	20230911	141026	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3980	25	2	0.63	1034002845	261407	53.35	4055	4055	3800	5140	2770	3955	3955.53	3.55	0	12672	4208	4081	3828	3701	3448	4145	3765	4	1185	100	2920	5	1	3920000	156	-189.52	3.16	12	6.67	-21.00	1260.00	4055	20230911	-1.85	2404	20230313	65.56	4055	-1.85	20230911	2404	65.56	20230313	4055	-1.85	20230911	2070	92.27	20230313	0.59	N	450410	100	3 억		139352	N	N	0	N	01	N
101	20230911	130958	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3975	20	2	0.51	980498415	247933	50.60	4055	4055	3800	5140	2770	3955	3954.69	3.55	0	11282	4208	4081	3828	3701	3448	4145	3765	4	1185	100	2920	5	1	3920000	156	-189.29	3.15	12	6.32	-21.00	1260.00	4055	20230911	-1.97	2404	20230313	65.35	4055	-1.97	20230911	2404	65.35	20230313	4055	-1.97	20230911	2070	92.03	20230313	0.59	N	450410	100	3 억		139352	N	N	0	N	01	N
102	20230911	121016	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3955	0	3	0.00	817667615	207167	42.28	4055	4055	3800	5140	2770	3955	3946.90	3.55	0	9738	4208	4081	3828	3701	3448	4145	3765	4	1185	100	2920	5	1	3920000	155	-188.33	3.14	12	5.28	-21.00	1260.00	4055	20230911	-2.47	2404	20230313	64.52	4055	-2.47	20230911	2404	64.52	20230313	4055	-2.47	20230911	2070	91.06	20230313	0.59	N	450410	100	3 억		139352	N	N	0	N	01	N
103	20230911	110958	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3950	-5	5	-0.13	774292745	196193	40.04	4055	4055	3800	5140	2770	3955	3946.59	3.55	0	8430	4208	4081	3828	3701	3448	4145	3765	4	1185	100	2920	5	1	3920000	155	-188.10	3.13	12	5.00	-21.00	1260.00	4055	20230911	-2.59	2404	20230313	64.31	4055	-2.59	20230911	2404	64.31	20230313	4055	-2.59	20230911	2070	90.82	20230313	0.59	N	450410	100	3 억		139352	N	N	0	N	01	N
104	20230911	100958	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3945	-10	5	-0.25	588176885	149158	30.44	4055	4055	3800	5140	2770	3955	3943.31	3.55	0	12837	4208	4081	3828	3701	3448	4145	3765	4	1185	100	2920	5	1	3920000	155	-187.86	3.13	12	3.81	-21.00	1260.00	4055	20230911	-2.71	2404	20230313	64.10	4055	-2.71	20230911	2404	64.10	20230313	4055	-2.71	20230911	2070	90.58	20230313	0.59	N	450410	100	3 억		139352	N	N	0	N	01	N
105	20230911	090955	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3960	5	2	0.13	292544905	73523	15.01	4055	4055	3800	5140	2770	3955	3978.97	3.55	0	16674	4208	4081	3828	3701	3448	4145	3765	4	1185	100	2920	5	1	3920000	155	-188.57	3.14	12	1.88	-21.00	1260.00	4055	20230911	-2.34	2404	20230313	64.73	4055	-2.34	20230911	2404	64.73	20230313	4055	-2.34	20230911	2070	91.30	20230313	0.59	N	450410	100	3 억		139352	N	N	0	N	01	N
106	20230908	161021	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3955	330	2	9.10	1838349970	487129	59.16	3670	3955	3575	4710	2540	3625	3773.30	3.61	0	-2532	4025	3825	3570	3370	3115	3925	3470	4	1085	100	2680	5	1	3920000	155	-188.33	3.14	12	12.43	-21.00	1260.00	3955	20230908	0.00	2404	20230313	64.52	3955	0.00	20230908	2404	64.52	20230313	3955	0.00	20230908	2070	91.06	20230313	0.66	N	450410	100	3 억		141432	N	N	0	N	00	N
107	20230908	151023	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3945	320	2	8.83	1723127630	457952	55.62	3670	3945	3575	4710	2540	3625	3762.68	3.61	0	-1975	4025	3825	3570	3370	3115	3925	3470	4	1085	100	2680	5	1	3920000	155	-187.86	3.13	12	11.68	-21.00	1260.00	3945	20230908	0.00	2404	20230313	64.10	3945	0.00	20230908	2404	64.10	20230313	3945	0.00	20230908	2070	90.58	20230313	0.66	N	450410	100	3 억		141432	N	N	0	N	00	N
108	20230908	141010	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3830	205	2	5.66	1341810595	359776	43.70	3670	3890	3575	4710	2540	3625	3729.57	3.61	0	-2254	4025	3825	3570	3370	3115	3925	3470	4	1085	100	2680	5	1	3920000	150	-182.38	3.04	12	9.18	-21.00	1260.00	3890	20230908	-1.54	2404	20230313	59.32	3890	-1.54	20230908	2404	59.32	20230313	3890	-1.54	20230908	2070	85.02	20230313	0.66	N	450410	100	3 억		141432	N	N	0	N	00	N
109	20230908	131020	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3830	205	2	5.66	1289768535	346105	42.04	3670	3890	3575	4710	2540	3625	3726.52	3.61	0	-2176	4025	3825	3570	3370	3115	3925	3470	4	1085	100	2680	5	1	3920000	150	-182.38	3.04	12	8.83	-21.00	1260.00	3890	20230908	-1.54	2404	20230313	59.32	3890	-1.54	20230908	2404	59.32	20230313	3890	-1.54	20230908	2070	85.02	20230313	0.66	N	450410	100	3 억		141432	N	N	0	N	00	N
110	20230908	121034	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3795	170	2	4.69	1045307155	282171	34.27	3670	3800	3575	4710	2540	3625	3704.52	3.61	0	-1720	4025	3825	3570	3370	3115	3925	3470	4	1085	100	2680	5	1	3920000	149	-180.71	3.01	12	7.20	-21.00	1260.00	3800	20230908	-0.13	2404	20230313	57.86	3800	-0.13	20230908	2404	57.86	20230313	3800	-0.13	20230908	2070	83.33	20230313	0.66	N	450410	100	3 억		141432	N	N	0	N	00	N
111	20230908	111025	57	100.00	KOSDAQ		금융	N	N	N	N		N	3750	125	2	3.45	776389805	211023	25.63	3670	3760	3575	4710	2540	3625	3679.17	3.61	0	-5005	4025	3825	3570	3370	3115	3925	3470	4	1085	100	2680	5	1	3920000	147	-178.57	2.98	12	5.38	-21.00	1260.00	3770	20230907	-0.53	2404	20230313	55.99	3770	-0.53	20230907	2404	55.99	20230313	3770	-0.53	20230907	2070	81.16	20230313	0.66	N	450410	100	3 억		141432	N	N	0	N	00	N
112	20230908	101019	57	100.00	KOSDAQ		금융	N	N	N	N		N	3635	10	2	0.28	499395130	136399	16.57	3670	3745	3575	4710	2540	3625	3661.28	3.61	0	-3525	4025	3825	3570	3370	3115	3925	3470	4	1085	100	2680	5	1	3920000	142	-173.10	2.88	12	3.48	-21.00	1260.00	3770	20230907	-3.58	2404	20230313	51.21	3770	-3.58	20230907	2404	51.21	20230313	3770	-3.58	20230907	2070	75.60	20230313	0.66	N	450410	100	3 억		141432	N	N	0	N	00	N
113	20230908	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	3740	115	2	3.17	157263655	42547	5.17	3670	3745	3645	4710	2540	3625	3696.23	3.61	0	-617	4025	3825	3570	3370	3115	3925	3470	4	1085	100	2680	5	1	3920000	147	-178.10	2.97	12	1.09	-21.00	1260.00	3770	20230907	-0.80	2404	20230313	55.57	3770	-0.80	20230907	2404	55.57	20230313	3770	-0.80	20230907	2070	80.68	20230313	0.66	N	450410	100	3 억		141432	N	N	0	N	00	N
114	20230907	161007	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3625	250	2	7.41	2915221655	816571	223.56	3335	3770	3315	4385	2365	3375	3569.50	3.66	0	975	3558	3466	3318	3226	3078	3512	3272	4	1010	100	2490	5	1	3920000	142	-172.62	2.88	12	20.83	-21.00	1260.00	3770	20230907	-3.85	2404	20230313	50.79	3770	-3.85	20230907	2404	50.79	20230313	3770	-3.85	20230907	2070	75.12	20230313	0.73	N	450410	100	3 억		143378	N	N	0	N	00	N
115	20230907	151012	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3690	315	2	9.33	2719742355	762921	208.87	3335	3770	3315	4385	2365	3375	3564.96	3.66	0	-160	3558	3466	3318	3226	3078	3512	3272	4	1010	100	2490	5	1	3920000	145	-175.71	2.93	12	19.46	-21.00	1260.00	3770	20230907	-2.12	2404	20230313	53.49	3770	-2.12	20230907	2404	53.49	20230313	3770	-2.12	20230907	2070	78.26	20230313	0.73	N	450410	100	3 억		143378	N	N	0	N	00	N
116	20230907	141011	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3580	205	2	6.07	2473208600	694877	190.24	3335	3770	3315	4385	2365	3375	3559.26	3.66	0	-3854	3558	3466	3318	3226	3078	3512	3272	4	1010	100	2490	5	1	3920000	140	-170.48	2.84	12	17.73	-21.00	1260.00	3770	20230907	-5.04	2404	20230313	48.92	3770	-5.04	20230907	2404	48.92	20230313	3770	-5.04	20230907	2070	72.95	20230313	0.73	N	450410	100	3 억		143378	N	N	0	N	00	N
117	20230907	131006	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3510	135	2	4.00	2025994245	571789	156.54	3335	3770	3315	4385	2365	3375	3543.32	3.66	0	-7664	3558	3466	3318	3226	3078	3512	3272	4	1010	100	2490	5	1	3920000	138	-167.14	2.79	12	14.59	-21.00	1260.00	3770	20230907	-6.90	2404	20230313	46.01	3770	-6.90	20230907	2404	46.01	20230313	3770	-6.90	20230907	2070	69.57	20230313	0.73	N	450410	100	3 억		143378	N	N	0	N	00	N
118	20230907	121022	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3570	195	2	5.78	923945955	267915	73.35	3335	3600	3315	4385	2365	3375	3448.71	3.66	0	-7497	3558	3466	3318	3226	3078	3512	3272	4	1010	100	2490	5	1	3920000	140	-170.00	2.83	12	6.83	-21.00	1260.00	3600	20230907	-0.83	2404	20230313	48.50	3600	-0.83	20230907	2404	48.50	20230313	3600	-0.83	20230907	2070	72.46	20230313	0.73	N	450410	100	3 억		143378	N	N	0	N	00	N
119	20230907	111009	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3455	80	2	2.37	456638880	134322	36.77	3335	3475	3315	4385	2365	3375	3399.62	3.66	0	-2900	3558	3466	3318	3226	3078	3512	3272	4	1010	100	2490	5	1	3920000	135	-164.52	2.74	12	3.43	-21.00	1260.00	3475	20230907	-0.58	2404	20230313	43.72	3475	-0.58	20230907	2404	43.72	20230313	3475	-0.58	20230907	2070	66.91	20230313	0.73	N	450410	100	3 억		143378	N	N	0	N	00	N
120	20230907	101010	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3450	75	2	2.22	345983340	101936	27.91	3335	3475	3315	4385	2365	3375	3394.16	3.66	0	1399	3558	3466	3318	3226	3078	3512	3272	4	1010	100	2490	5	1	3920000	135	-164.29	2.74	12	2.60	-21.00	1260.00	3475	20230907	-0.72	2404	20230313	43.51	3475	-0.72	20230907	2404	43.51	20230313	3475	-0.72	20230907	2070	66.67	20230313	0.73	N	450410	100	3 억		143378	N	N	0	N	00	N
121	20230907	091024	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3395	20	2	0.59	51791915	15480	4.24	3335	3410	3315	4385	2365	3375	3345.33	3.66	0	1296	3558	3466	3318	3226	3078	3512	3272	4	1010	100	2490	5	1	3920000	133	-161.67	2.69	12	0.39	-21.00	1260.00	3410	20230906	-0.44	2404	20230313	41.22	3410	0.00	20230906	2404	41.22	20230313	3410	-0.44	20230906	2070	64.01	20230313	0.73	N	450410	100	3 억		143378	N	N	0	N	00	N
122	20230906	161009	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3375	155	2	4.81	1196819045	363777	72.29	3180	3410	3170	4185	2255	3220	3289.59	3.82	0	-17511	3463	3341	3198	3076	2933	3402	3137	4	965	100	2380	5	1	3920000	132	-160.71	2.68	12	9.28	-21.00	1260.00	3410	20230906	-1.03	2404	20230313	40.39	3410	-1.03	20230906	2404	40.39	20230313	3410	-1.03	20230906	2070	63.04	20230313	0.76	N	450410	100	3 억		149588	N	N	0	N	00	N
123	20230906	151015	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3340	120	2	3.73	1087069925	331224	65.82	3180	3410	3170	4185	2255	3220	3282.33	3.82	0	-17120	3463	3341	3198	3076	2933	3402	3137	4	965	100	2380	5	1	3920000	131	-159.05	2.65	12	8.45	-21.00	1260.00	3410	20230906	-2.05	2404	20230313	38.94	3410	-2.05	20230906	2404	38.94	20230313	3410	-2.05	20230906	2070	61.35	20230313	0.76	N	450410	100	3 억		149588	N	N	0	N	00	N
124	20230906	141016	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3395	175	2	5.43	929837440	284405	56.52	3180	3410	3170	4185	2255	3220	3269.74	3.82	0	-15078	3463	3341	3198	3076	2933	3402	3137	4	965	100	2380	5	1	3920000	133	-161.67	2.69	12	7.26	-21.00	1260.00	3410	20230906	-0.44	2404	20230313	41.22	3410	-0.44	20230906	2404	41.22	20230313	3410	-0.44	20230906	2070	64.01	20230313	0.76	N	450410	100	3 억		149588	N	N	0	N	00	N
125	20230906	131001	57	100.00	KOSDAQ		금융	N	N	N	N		N	3260	40	2	1.24	549108610	170436	33.87	3180	3270	3170	4185	2255	3220	3221.81	3.82	0	-12621	3463	3341	3198	3076	2933	3402	3137	4	965	100	2380	5	1	3920000	128	-155.24	2.59	12	4.35	-21.00	1260.00	3320	20230905	-1.81	2404	20230313	35.61	3320	-1.81	20230905	2404	35.61	20230313	3320	-1.81	20230905	2070	57.49	20230313	0.76	N	450410	100	3 억		149588	N	N	0	N	00	N
126	20230906	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	3225	5	2	0.16	407521250	126569	25.15	3180	3250	3170	4185	2255	3220	3219.75	3.82	0	-10614	3463	3341	3198	3076	2933	3402	3137	4	965	100	2380	5	1	3920000	126	-153.57	2.56	12	3.23	-21.00	1260.00	3320	20230905	-2.86	2404	20230313	34.15	3320	-2.86	20230905	2404	34.15	20230313	3320	-2.86	20230905	2070	55.80	20230313	0.76	N	450410	100	3 억		149588	N	N	0	N	00	N
127	20230906	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	3225	5	2	0.16	378070160	117460	23.34	3180	3250	3170	4185	2255	3220	3218.69	3.82	0	-8488	3463	3341	3198	3076	2933	3402	3137	4	965	100	2380	5	1	3920000	126	-153.57	2.56	12	3.00	-21.00	1260.00	3320	20230905	-2.86	2404	20230313	34.15	3320	-2.86	20230905	2404	34.15	20230313	3320	-2.86	20230905	2070	55.80	20230313	0.76	N	450410	100	3 억		149588	N	N	0	N	00	N
128	20230906	101000	57	100.00	KOSDAQ		금융	N	N	N	N		N	3210	-10	5	-0.31	250476675	77973	15.49	3180	3250	3170	4185	2255	3220	3212.16	3.82	0	-7094	3463	3341	3198	3076	2933	3402	3137	4	965	100	2380	5	1	3920000	126	-152.86	2.55	12	1.99	-21.00	1260.00	3320	20230905	-3.31	2404	20230313	33.53	3320	-3.31	20230905	2404	33.53	20230313	3320	-3.31	20230905	2070	55.07	20230313	0.76	N	450410	100	3 억		149588	N	N	0	N	00	N
129	20230906	091000	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	-40	5	-1.24	43853005	13759	2.73	3180	3200	3170	4185	2255	3220	3181.99	3.82	0	0	3463	3341	3198	3076	2933	3402	3137	4	965	100	2380	5	1	3920000	125	-151.43	2.52	12	0.35	-21.00	1260.00	3320	20230905	-4.22	2404	20230313	32.28	3320	-4.22	20230905	2404	32.28	20230313	3320	-4.22	20230905	2070	53.62	20230313	0.76	N	450410	100	3 억		149588	N	N	0	N	00	N
130	20230905	160959	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3220	45	2	1.42	1580533335	496371	36.04	3175	3320	3055	4125	2225	3175	3184.12	3.60	0	-4366	3478	3326	3098	2946	2718	3402	3022	4	950	100	2340	5	1	3920000	126	-153.33	2.56	12	12.66	-21.00	1260.00	3320	20230905	-3.01	2404	20230313	33.94	3320	-3.01	20230905	2404	33.94	20230313	3320	-3.01	20230905	2070	55.56	20230313	0.94	N	450410	100	3 억		140963	N	N	0	N	00	N
131	20230905	151013	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3210	35	2	1.10	1442602655	453525	32.93	3175	3320	3055	4125	2225	3175	3180.88	3.60	0	-3432	3478	3326	3098	2946	2718	3402	3022	4	950	100	2340	5	1	3920000	126	-152.86	2.55	12	11.57	-21.00	1260.00	3320	20230905	-3.31	2404	20230313	33.53	3320	-3.31	20230905	2404	33.53	20230313	3320	-3.31	20230905	2070	55.07	20230313	0.94	N	450410	100	3 억		140963	N	N	0	N	00	N
132	20230905	141011	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3135	-40	5	-1.26	1360535210	427695	31.06	3175	3320	3055	4125	2225	3175	3181.10	3.60	0	-1653	3478	3326	3098	2946	2718	3402	3022	4	950	100	2340	5	1	3920000	123	-149.29	2.49	12	10.91	-21.00	1260.00	3320	20230905	-5.57	2404	20230313	30.41	3320	-5.57	20230905	2404	30.41	20230313	3320	-5.57	20230905	2070	51.45	20230313	0.94	N	450410	100	3 억		140963	N	N	0	N	00	N
133	20230905	130955	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3140	-35	5	-1.10	1321448795	415219	30.15	3175	3320	3055	4125	2225	3175	3182.55	3.60	0	239	3478	3326	3098	2946	2718	3402	3022	4	950	100	2340	5	1	3920000	123	-149.52	2.49	12	10.59	-21.00	1260.00	3320	20230905	-5.42	2404	20230313	30.62	3320	-5.42	20230905	2404	30.62	20230313	3320	-5.42	20230905	2070	51.69	20230313	0.94	N	450410	100	3 억		140963	N	N	0	N	00	N
134	20230905	120954	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3170	-5	5	-0.16	1284902795	403656	29.31	3175	3320	3055	4125	2225	3175	3183.18	3.60	0	2173	3478	3326	3098	2946	2718	3402	3022	4	950	100	2340	5	1	3920000	124	-150.95	2.52	12	10.30	-21.00	1260.00	3320	20230905	-4.52	2404	20230313	31.86	3320	-4.52	20230905	2404	31.86	20230313	3320	-4.52	20230905	2070	53.14	20230313	0.94	N	450410	100	3 억		140963	N	N	0	N	00	N
135	20230905	111000	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3165	-10	5	-0.31	1189754290	373774	27.14	3175	3320	3055	4125	2225	3175	3183.11	3.60	0	4019	3478	3326	3098	2946	2718	3402	3022	4	950	100	2340	5	1	3920000	124	-150.71	2.51	12	9.54	-21.00	1260.00	3320	20230905	-4.67	2404	20230313	31.66	3320	-4.67	20230905	2404	31.66	20230313	3320	-4.67	20230905	2070	52.90	20230313	0.94	N	450410	100	3 억		140963	N	N	0	N	00	N
136	20230905	100948	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3080	-95	5	-2.99	953703775	298444	21.67	3175	3320	3060	4125	2225	3175	3195.66	3.60	0	5459	3478	3326	3098	2946	2718	3402	3022	4	950	100	2340	5	1	3920000	121	-146.67	2.44	12	7.61	-21.00	1260.00	3320	20230905	-7.23	2404	20230313	28.12	3320	-7.23	20230905	2404	28.12	20230313	3320	-7.23	20230905	2070	48.79	20230313	0.94	N	450410	100	3 억		140963	N	N	0	N	00	N
137	20230905	090950	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3265	90	2	2.83	426703100	132997	9.66	3175	3275	3135	4125	2225	3175	3208.62	3.60	0	6922	3478	3326	3098	2946	2718	3402	3022	4	950	100	2340	5	1	3920000	128	-155.48	2.59	12	3.39	-21.00	1260.00	3275	20230905	-0.31	2404	20230313	35.82	3275	-0.31	20230905	2404	35.82	20230313	3275	-0.31	20230905	2070	57.73	20230313	0.94	N	450410	100	3 억		140963	N	N	0	N	00	N
138	20230904	160941	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3175	350	2	12.39	4223443570	1373897	132.62	2870	3250	2870	3670	1980	2825	3073.72	2.07	0	56165	3165	2995	2745	2575	2325	3080	2660	4	845	100	2090	5	1	3920000	124	-151.19	2.52	12	35.05	-21.00	1260.00	3250	20230904	-2.31	2404	20230313	32.07	3250	-2.31	20230904	2404	32.07	20230313	3250	-2.31	20230904	2070	53.38	20230313	0.69	N	450410	100	3 억		81318	N	N	0	N	00	N
139	20230904	150929	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3180	355	2	12.57	4124533380	1342764	129.62	2870	3250	2870	3670	1980	2825	3071.67	2.07	0	58460	3165	2995	2745	2575	2325	3080	2660	4	845	100	2090	5	1	3920000	125	-151.43	2.52	12	34.25	-21.00	1260.00	3250	20230904	-2.15	2404	20230313	32.28	3250	-2.15	20230904	2404	32.28	20230313	3250	-2.15	20230904	2070	53.62	20230313	0.69	N	450410	100	3 억		81318	N	N	0	N	00	N
140	20230904	140929	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3160	335	2	11.86	3493923955	1144658	110.49	2870	3205	2870	3670	1980	2825	3052.37	2.07	0	59386	3165	2995	2745	2575	2325	3080	2660	4	845	100	2090	5	1	3920000	124	-150.48	2.51	12	29.20	-21.00	1260.00	3205	20230904	-1.40	2404	20230313	31.45	3205	-1.40	20230904	2404	31.45	20230313	3205	-1.40	20230904	2070	52.66	20230313	0.69	N	450410	100	3 억		81318	N	N	0	N	00	N
141	20230904	130941	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3100	275	2	9.73	2489228310	824645	79.60	2870	3115	2870	3670	1980	2825	3018.55	2.07	0	57252	3165	2995	2745	2575	2325	3080	2660	4	845	100	2090	5	1	3920000	122	-147.62	2.46	12	21.04	-21.00	1260.00	3115	20230904	-0.48	2404	20230313	28.95	3115	-0.48	20230904	2404	28.95	20230313	3115	-0.48	20230904	2070	49.76	20230313	0.69	N	450410	100	3 억		81318	N	N	0	N	00	N
142	20230904	120925	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3015	190	2	6.73	1907397585	635571	61.35	2870	3070	2870	3670	1980	2825	3001.08	2.07	0	57258	3165	2995	2745	2575	2325	3080	2660	4	845	100	2090	5	1	3920000	118	-143.57	2.39	12	16.21	-21.00	1260.00	3070	20230904	-1.79	2404	20230313	25.42	3070	-1.79	20230904	2404	25.42	20230313	3070	-1.79	20230904	2070	45.65	20230313	0.69	N	450410	100	3 억		81318	N	N	0	N	00	N
143	20230904	110907	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3000	175	2	6.19	1855272940	618235	59.68	2870	3070	2870	3670	1980	2825	3000.92	2.07	0	57229	3165	2995	2745	2575	2325	3080	2660	4	845	100	2090	5	1	3920000	118	-142.86	2.38	12	15.77	-21.00	1260.00	3070	20230904	-2.28	2404	20230313	24.79	3070	-2.28	20230904	2404	24.79	20230313	3070	-2.28	20230904	2070	44.93	20230313	0.69	N	450410	100	3 억		81318	N	N	0	N	00	N
144	20230904	100913	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3025	200	2	7.08	1429346445	476795	46.02	2870	3070	2870	3670	1980	2825	2997.82	2.07	0	57079	3165	2995	2745	2575	2325	3080	2660	4	845	100	2090	5	1	3920000	119	-144.05	2.40	12	12.16	-21.00	1260.00	3070	20230904	-1.47	2404	20230313	25.83	3070	-1.47	20230904	2404	25.83	20230313	3070	-1.47	20230904	2070	46.14	20230313	0.69	N	450410	100	3 억		81318	N	N	0	N	00	N
145	20230904	090922	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2910	85	2	3.01	268129060	91275	8.81	2870	3000	2870	3670	1980	2825	2937.60	2.07	0	13371	3165	2995	2745	2575	2325	3080	2660	4	845	100	2090	5	1	3920000	114	-138.57	2.31	12	2.33	-21.00	1260.00	3000	20230904	-3.00	2404	20230313	21.05	3000	-3.00	20230904	2404	21.05	20230313	3000	-3.00	20230904	2070	40.58	20230313	0.69	N	450410	100	3 억		81318	N	N	0	N	00	N
146	20230901	160917	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2825	320	2	12.77	2827174220	1034835	451.60	2500	2915	2495	3255	1755	2505	2731.84	0.17	0	74176	2585	2545	2510	2470	2435	2527	2452	4	750	100	1850	5	1	3920000	111	-134.52	2.24	12	26.40	-21.00	1260.00	2915	20230901	-3.09	2404	20230313	17.51	2915	-3.09	20230901	2404	17.51	20230313	2915	-3.09	20230901	2070	36.47	20230313	0.61	N	450410	100	3 억		6643	N	N	0	N	00	N
147	20230901	150931	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2820	315	2	12.57	2645191465	970646	423.59	2500	2915	2495	3255	1755	2505	2725.19	0.17	0	65747	2585	2545	2510	2470	2435	2527	2452	4	750	100	1850	5	1	3920000	111	-134.29	2.24	12	24.76	-21.00	1260.00	2915	20230901	-3.26	2404	20230313	17.30	2915	-3.26	20230901	2404	17.30	20230313	2915	-3.26	20230901	2070	36.23	20230313	0.61	N	450410	100	3 억		6643	N	N	0	N	00	N
148	20230901	140931	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2780	275	2	10.98	2335085160	859306	375.00	2500	2915	2495	3255	1755	2505	2717.41	0.17	0	50264	2585	2545	2510	2470	2435	2527	2452	4	750	100	1850	5	1	3920000	109	-132.38	2.21	12	21.92	-21.00	1260.00	2915	20230901	-4.63	2404	20230313	15.64	2915	-4.63	20230901	2404	15.64	20230313	2915	-4.63	20230901	2070	34.30	20230313	0.61	N	450410	100	3 억		6643	N	N	0	N	00	N
149	20230901	130901	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	210	2	8.38	1610327665	600787	262.18	2500	2765	2495	3255	1755	2505	2680.36	0.17	0	43046	2585	2545	2510	2470	2435	2527	2452	4	750	100	1850	5	1	3920000	106	-129.29	2.15	12	15.33	-21.00	1260.00	2785	20230825	-2.51	2404	20230313	12.94	2785	-2.51	20230825	2404	12.94	20230313	2785	-2.51	20230825	2070	31.16	20230313	0.61	N	450410	100	3 억		6643	N	N	0	N	00	N
150	20230901	120913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	205	2	8.18	1537295945	573752	250.38	2500	2765	2495	3255	1755	2505	2679.37	0.17	0	40183	2585	2545	2510	2470	2435	2527	2452	4	750	100	1850	5	1	3920000	106	-129.05	2.15	12	14.64	-21.00	1260.00	2785	20230825	-2.69	2404	20230313	12.73	2785	-2.69	20230825	2404	12.73	20230313	2785	-2.69	20230825	2070	30.92	20230313	0.61	N	450410	100	3 억		6643	N	N	0	N	00	N
151	20230901	110912	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	180	2	7.19	1299016410	484453	211.41	2500	2765	2495	3255	1755	2505	2681.41	0.17	0	30451	2585	2545	2510	2470	2435	2527	2452	4	750	100	1850	5	1	3920000	105	-127.86	2.13	12	12.36	-21.00	1260.00	2785	20230825	-3.59	2404	20230313	11.69	2785	-3.59	20230825	2404	11.69	20230313	2785	-3.59	20230825	2070	29.71	20230313	0.61	N	450410	100	3 억		6643	N	N	0	N	00	N
152	20230901	100908	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	190	2	7.58	521182850	198436	86.60	2500	2700	2495	3255	1755	2505	2626.45	0.17	0	23685	2585	2545	2510	2470	2435	2527	2452	4	750	100	1850	5	1	3920000	106	-128.33	2.14	12	5.06	-21.00	1260.00	2785	20230825	-3.23	2404	20230313	12.10	2785	-3.23	20230825	2404	12.10	20230313	2785	-3.23	20230825	2070	30.19	20230313	0.61	N	450410	100	3 억		6643	N	N	0	N	00	N
153	20230901	090853	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	20	2	0.80	23225370	9285	4.05	2500	2535	2495	3255	1755	2505	2501.39	0.17	0	1006	2585	2545	2510	2470	2435	2527	2452	4	750	100	1850	5	1	3920000	99	-120.24	2.00	12	0.24	-21.00	1260.00	2785	20230825	-9.34	2404	20230313	5.03	2785	-9.34	20230825	2404	5.03	20230313	2785	-9.34	20230825	2070	21.98	20230313	0.61	N	450410	100	3 억		6643	N	N	0	N	00	N