KissMeData/405350/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	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	4360	100	2	2.35	386708790	90184	48.28	4150	4360	4150	5530	2985	4260	4287.92	3.35	0	5509	4660	4460	4265	4065	3870	4560	4165	3	1270	100	2720	5	1	2720000	119	-121.11	2.25	12	3.32	-36.00	1942.00	5916	20220928	-26.30	2625	20230825	66.10	4465	-2.35	20230926	2625	66.10	20230825	4465	-2.35	20230926	2225	95.96	20230328	2.04	N	405350	100	2 억		90997	N	N	0	N	00	N
3	20230927	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	4350	90	2	2.11	354769325	82853	44.36	4150	4355	4150	5530	2985	4260	4281.91	3.35	0	5464	4660	4460	4265	4065	3870	4560	4165	3	1270	100	2720	5	1	2720000	118	-120.83	2.24	12	3.05	-36.00	1942.00	5916	20220928	-26.47	2625	20230825	65.71	4465	-2.58	20230926	2625	65.71	20230825	4465	-2.58	20230926	2225	95.51	20230328	2.04	N	405350	100	2 억		90997	N	N	0	N	00	N
4	20230927	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	4325	65	2	1.53	316667210	74082	39.66	4150	4350	4150	5530	2985	4260	4274.55	3.35	0	5119	4660	4460	4265	4065	3870	4560	4165	3	1270	100	2720	5	1	2720000	118	-120.14	2.23	12	2.72	-36.00	1942.00	5916	20220928	-26.89	2625	20230825	64.76	4465	-3.14	20230926	2625	64.76	20230825	4465	-3.14	20230926	2225	94.38	20230328	2.04	N	405350	100	2 억		90997	N	N	0	N	00	N
5	20230927	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	4315	55	2	1.29	226039785	53109	28.43	4150	4330	4150	5530	2985	4260	4256.15	3.35	0	3724	4660	4460	4265	4065	3870	4560	4165	3	1270	100	2720	5	1	2720000	117	-119.86	2.22	12	1.95	-36.00	1942.00	5916	20220928	-27.06	2625	20230825	64.38	4465	-3.36	20230926	2625	64.38	20230825	4465	-3.36	20230926	2225	93.93	20230328	2.04	N	405350	100	2 억		90997	N	N	0	N	00	N
6	20230927	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	4260	0	3	0.00	178516250	42047	22.51	4150	4295	4150	5530	2985	4260	4245.64	3.35	0	774	4660	4460	4265	4065	3870	4560	4165	3	1270	100	2720	5	1	2720000	116	-118.33	2.19	12	1.55	-36.00	1942.00	5916	20220928	-27.99	2625	20230825	62.29	4465	-4.59	20230926	2625	62.29	20230825	4465	-4.59	20230926	2225	91.46	20230328	2.04	N	405350	100	2 억		90997	N	N	0	N	00	N
7	20230927	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	4290	30	2	0.70	104611325	24647	13.19	4150	4295	4150	5530	2985	4260	4244.38	3.35	0	518	4660	4460	4265	4065	3870	4560	4165	3	1270	100	2720	5	1	2720000	117	-119.17	2.21	12	0.91	-36.00	1942.00	5916	20220928	-27.48	2625	20230825	63.43	4465	-3.92	20230926	2625	63.43	20230825	4465	-3.92	20230926	2225	92.81	20230328	2.04	N	405350	100	2 억		90997	N	N	0	N	00	N
8	20230927	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	4250	-10	5	-0.23	89218785	21029	11.26	4150	4295	4150	5530	2985	4260	4242.65	3.35	0	1071	4660	4460	4265	4065	3870	4560	4165	3	1270	100	2720	5	1	2720000	116	-118.06	2.19	12	0.77	-36.00	1942.00	5916	20220928	-28.16	2625	20230825	61.90	4465	-4.82	20230926	2625	61.90	20230825	4465	-4.82	20230926	2225	91.01	20230328	2.04	N	405350	100	2 억		90997	N	N	0	N	00	N
9	20230927	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	4225	-35	5	-0.82	12259680	2935	1.57	4150	4230	4150	5530	2985	4260	4177.06	3.35	0	822	4660	4460	4265	4065	3870	4560	4165	3	1270	100	2720	5	1	2720000	115	-117.36	2.18	12	0.11	-36.00	1942.00	5916	20220928	-28.58	2625	20230825	60.95	4465	-5.38	20230926	2625	60.95	20230825	4465	-5.38	20230926	2225	89.89	20230328	2.04	N	405350	100	2 억		90997	N	N	0	N	00	N
10	20230926	161214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4260	195	2	4.80	784746345	186656	329.93	4080	4465	4070	5280	2850	4065	4204.22	2.99	0	9649	4135	4100	4065	4030	3995	4082	4012	3	1215	100	2600	5	1	2720000	116	-118.33	2.19	12	6.86	-36.00	1942.00	5916	20220928	-27.99	2625	20230825	62.29	4465	-4.59	20230926	2625	62.29	20230825	4465	-4.59	20230926	2225	91.46	20230328	2.23	N	405350	100	2 억		81237	N	N	0	N	00	N
11	20230926	151213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4180	115	2	2.83	752938595	179164	316.68	4080	4465	4070	5280	2850	4065	4202.51	2.99	0	9854	4135	4100	4065	4030	3995	4082	4012	3	1215	100	2600	5	1	2720000	114	-116.11	2.15	12	6.59	-36.00	1942.00	5916	20220928	-29.34	2625	20230825	59.24	4465	-6.38	20230926	2625	59.24	20230825	4465	-6.38	20230926	2225	87.87	20230328	2.23	N	405350	100	2 억		81237	N	N	0	N	00	N
12	20230926	141205	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4260	195	2	4.80	580256435	137362	242.80	4080	4465	4070	5280	2850	4065	4224.29	2.99	0	7354	4135	4100	4065	4030	3995	4082	4012	3	1215	100	2600	5	1	2720000	116	-118.33	2.19	12	5.05	-36.00	1942.00	5916	20220928	-27.99	2625	20230825	62.29	4465	-4.59	20230926	2625	62.29	20230825	4465	-4.59	20230926	2225	91.46	20230328	2.23	N	405350	100	2 억		81237	N	N	0	N	00	N
13	20230926	131208	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4295	230	2	5.66	568860945	134692	238.08	4080	4465	4070	5280	2850	4065	4223.42	2.99	0	8881	4135	4100	4065	4030	3995	4082	4012	3	1215	100	2600	5	1	2720000	117	-119.31	2.21	12	4.95	-36.00	1942.00	5916	20220928	-27.40	2625	20230825	63.62	4465	-3.81	20230926	2625	63.62	20230825	4465	-3.81	20230926	2225	93.03	20230328	2.23	N	405350	100	2 억		81237	N	N	0	N	00	N
14	20230926	121218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4300	235	2	5.78	445289375	105839	187.08	4080	4465	4070	5280	2850	4065	4207.23	2.99	0	4717	4135	4100	4065	4030	3995	4082	4012	3	1215	100	2600	5	1	2720000	117	-119.44	2.21	12	3.89	-36.00	1942.00	5916	20220928	-27.32	2625	20230825	63.81	4465	-3.70	20230926	2625	63.81	20230825	4465	-3.70	20230926	2225	93.26	20230328	2.23	N	405350	100	2 억		81237	N	N	0	N	00	N
15	20230926	111208	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4295	230	2	5.66	407814340	97118	171.66	4080	4465	4070	5280	2850	4065	4199.16	2.99	0	3686	4135	4100	4065	4030	3995	4082	4012	3	1215	100	2600	5	1	2720000	117	-119.31	2.21	12	3.57	-36.00	1942.00	5916	20220928	-27.40	2625	20230825	63.62	4465	-3.81	20230926	2625	63.62	20230825	4465	-3.81	20230926	2225	93.03	20230328	2.23	N	405350	100	2 억		81237	N	N	0	N	00	N
16	20230926	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	4180	115	2	2.83	185085450	44856	79.29	4080	4190	4070	5280	2850	4065	4126.21	2.99	0	-829	4135	4100	4065	4030	3995	4082	4012	3	1215	100	2600	5	1	2720000	114	-116.11	2.15	12	1.65	-36.00	1942.00	5916	20220928	-29.34	2625	20230825	59.24	4335	-3.58	20230714	2625	59.24	20230825	4335	-3.58	20230714	2225	87.87	20230328	2.23	N	405350	100	2 억		81237	N	N	0	N	00	N
17	20230926	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	4095	30	2	0.74	33003870	8060	14.25	4080	4130	4070	5280	2850	4065	4094.77	2.99	0	-856	4135	4100	4065	4030	3995	4082	4012	3	1215	100	2600	5	1	2720000	111	-113.75	2.11	12	0.30	-36.00	1942.00	5916	20220928	-30.78	2625	20230825	56.00	4335	-5.54	20230714	2625	56.00	20230825	4335	-5.54	20230714	2225	84.04	20230328	2.23	N	405350	100	2 억		81237	N	N	0	N	00	N
18	20230925	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	4065	0	3	0.00	230062170	56575	84.59	4075	4100	4030	5280	2850	4065	4066.50	2.89	0	2194	4135	4100	4035	4000	3935	4117	4017	3	1215	100	2600	5	1	2720000	111	-112.92	2.09	12	2.08	-36.00	1942.00	5916	20220928	-31.29	2625	20230825	54.86	4335	-6.23	20230714	2625	54.86	20230825	4335	-6.23	20230714	2225	82.70	20230328	2.20	N	405350	100	2 억		78720	N	N	0	N	00	N
19	20230925	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	4065	0	3	0.00	228728840	56247	84.10	4075	4100	4030	5280	2850	4065	4066.51	2.89	0	2259	4135	4100	4035	4000	3935	4117	4017	3	1215	100	2600	5	1	2720000	111	-112.92	2.09	12	2.07	-36.00	1942.00	5916	20220928	-31.29	2625	20230825	54.86	4335	-6.23	20230714	2625	54.86	20230825	4335	-6.23	20230714	2225	82.70	20230328	2.20	N	405350	100	2 억		78720	N	N	0	N	00	N
20	20230925	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	4055	-10	5	-0.25	205143835	50423	75.39	4075	4100	4030	5280	2850	4065	4068.46	2.89	0	3121	4135	4100	4035	4000	3935	4117	4017	3	1215	100	2600	5	1	2720000	110	-112.64	2.09	12	1.85	-36.00	1942.00	5916	20220928	-31.46	2625	20230825	54.48	4335	-6.46	20230714	2625	54.48	20230825	4335	-6.46	20230714	2225	82.25	20230328	2.20	N	405350	100	2 억		78720	N	N	0	N	00	N
21	20230925	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	-5	5	-0.12	187286820	46024	68.81	4075	4100	4030	5280	2850	4065	4069.33	2.89	0	3122	4135	4100	4035	4000	3935	4117	4017	3	1215	100	2600	5	1	2720000	110	-112.78	2.09	12	1.69	-36.00	1942.00	5916	20220928	-31.37	2625	20230825	54.67	4335	-6.34	20230714	2625	54.67	20230825	4335	-6.34	20230714	2225	82.47	20230328	2.20	N	405350	100	2 억		78720	N	N	0	N	00	N
22	20230925	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	25	2	0.62	154013120	37843	56.58	4075	4100	4030	5280	2850	4065	4069.79	2.89	0	3420	4135	4100	4035	4000	3935	4117	4017	3	1215	100	2600	5	1	2720000	111	-113.61	2.11	12	1.39	-36.00	1942.00	5916	20220928	-30.87	2625	20230825	55.81	4335	-5.65	20230714	2625	55.81	20230825	4335	-5.65	20230714	2225	83.82	20230328	2.20	N	405350	100	2 억		78720	N	N	0	N	00	N
23	20230925	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	25	2	0.62	118522500	29158	43.60	4075	4100	4030	5280	2850	4065	4064.84	2.89	0	1438	4135	4100	4035	4000	3935	4117	4017	3	1215	100	2600	5	1	2720000	111	-113.61	2.11	12	1.07	-36.00	1942.00	5916	20220928	-30.87	2625	20230825	55.81	4335	-5.65	20230714	2625	55.81	20230825	4335	-5.65	20230714	2225	83.82	20230328	2.20	N	405350	100	2 억		78720	N	N	0	N	00	N
24	20230925	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	4055	-10	5	-0.25	79469325	19588	29.29	4075	4095	4030	5280	2850	4065	4057.04	2.89	0	1328	4135	4100	4035	4000	3935	4117	4017	3	1215	100	2600	5	1	2720000	110	-112.64	2.09	12	0.72	-36.00	1942.00	5916	20220928	-31.46	2625	20230825	54.48	4335	-6.46	20230714	2625	54.48	20230825	4335	-6.46	20230714	2225	82.25	20230328	2.20	N	405350	100	2 억		78720	N	N	0	N	00	N
25	20230925	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	-5	5	-0.12	7316965	1808	2.70	4075	4075	4030	5280	2850	4065	4046.99	2.89	0	71	4135	4100	4035	4000	3935	4117	4017	3	1215	100	2600	5	1	2720000	110	-112.78	2.09	12	0.07	-36.00	1942.00	5916	20220928	-31.37	2625	20230825	54.67	4335	-6.34	20230714	2625	54.67	20230825	4335	-6.34	20230714	2225	82.47	20230328	2.20	N	405350	100	2 억		78720	N	N	0	N	00	N
26	20230922	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	4065	65	2	1.62	269928495	66882	115.90	4000	4070	3970	5200	2800	4000	4035.89	2.76	0	3633	4106	4052	3986	3932	3866	4080	3960	3	1200	100	2560	5	1	2720000	111	-112.92	2.09	12	2.46	-36.00	1942.00	5916	20220928	-31.29	2625	20230825	54.86	4335	-6.23	20230714	2625	54.86	20230825	4335	-6.23	20230714	2225	82.70	20230328	2.20	N	405350	100	2 억		75087	N	N	0	N	00	N
27	20230922	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	60	2	1.50	255450685	63319	109.72	4000	4070	3970	5200	2800	4000	4034.34	2.76	0	3594	4106	4052	3986	3932	3866	4080	3960	3	1200	100	2560	5	1	2720000	110	-112.78	2.09	12	2.33	-36.00	1942.00	5916	20220928	-31.37	2625	20230825	54.67	4335	-6.34	20230714	2625	54.67	20230825	4335	-6.34	20230714	2225	82.47	20230328	2.20	N	405350	100	2 억		75087	N	N	0	N	00	N
28	20230922	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	25	2	0.62	178008600	44172	76.54	4000	4070	3970	5200	2800	4000	4029.90	2.76	0	3784	4106	4052	3986	3932	3866	4080	3960	3	1200	100	2560	5	1	2720000	109	-111.81	2.07	12	1.62	-36.00	1942.00	5916	20220928	-31.96	2625	20230825	53.33	4335	-7.15	20230714	2625	53.33	20230825	4335	-7.15	20230714	2225	80.90	20230328	2.20	N	405350	100	2 억		75087	N	N	0	N	00	N
29	20230922	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	20	2	0.50	165046450	40947	70.95	4000	4070	3970	5200	2800	4000	4030.73	2.76	0	3947	4106	4052	3986	3932	3866	4080	3960	3	1200	100	2560	5	1	2720000	109	-111.67	2.07	12	1.51	-36.00	1942.00	5916	20220928	-32.05	2625	20230825	53.14	4335	-7.27	20230714	2625	53.14	20230825	4335	-7.27	20230714	2225	80.67	20230328	2.20	N	405350	100	2 억		75087	N	N	0	N	00	N
30	20230922	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	30	2	0.75	131560525	32627	56.54	4000	4070	3970	5200	2800	4000	4032.26	2.76	0	3402	4106	4052	3986	3932	3866	4080	3960	3	1200	100	2560	5	1	2720000	110	-111.94	2.08	12	1.20	-36.00	1942.00	5916	20220928	-31.88	2625	20230825	53.52	4335	-7.04	20230714	2625	53.52	20230825	4335	-7.04	20230714	2225	81.12	20230328	2.20	N	405350	100	2 억		75087	N	N	0	N	00	N
31	20230922	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	30	2	0.75	116578370	28904	50.09	4000	4070	3970	5200	2800	4000	4033.30	2.76	0	3565	4106	4052	3986	3932	3866	4080	3960	3	1200	100	2560	5	1	2720000	110	-111.94	2.08	12	1.06	-36.00	1942.00	5916	20220928	-31.88	2625	20230825	53.52	4335	-7.04	20230714	2625	53.52	20230825	4335	-7.04	20230714	2225	81.12	20230328	2.20	N	405350	100	2 억		75087	N	N	0	N	00	N
32	20230922	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	15	2	0.38	100007600	24798	42.97	4000	4070	3970	5200	2800	4000	4032.89	2.76	0	3741	4106	4052	3986	3932	3866	4080	3960	3	1200	100	2560	5	1	2720000	109	-111.53	2.07	12	0.91	-36.00	1942.00	5916	20220928	-32.13	2625	20230825	52.95	4335	-7.38	20230714	2625	52.95	20230825	4335	-7.38	20230714	2225	80.45	20230328	2.20	N	405350	100	2 억		75087	N	N	0	N	00	N
33	20230922	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	20	2	0.50	11761615	2948	5.11	4000	4020	3970	5200	2800	4000	3989.69	2.76	0	1235	4106	4052	3986	3932	3866	4080	3960	3	1200	100	2560	5	1	2720000	109	-111.67	2.07	12	0.11	-36.00	1942.00	5916	20220928	-32.05	2625	20230825	53.14	4335	-7.27	20230714	2625	53.14	20230825	4335	-7.27	20230714	2225	80.67	20230328	2.20	N	405350	100	2 억		75087	N	N	0	N	00	N
34	20230921	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	5	2	0.13	229894650	57659	133.50	3995	4040	3920	5190	2800	3995	3987.14	2.98	0	-6088	4105	4050	3990	3935	3875	4020	3905	3	1195	100	2550	5	1	2720000	109	-111.11	2.06	12	2.12	-36.00	1942.00	5916	20220928	-32.39	2625	20230825	52.38	4335	-7.73	20230714	2625	52.38	20230825	4335	-7.73	20230714	2225	79.78	20230328	2.27	N	405350	100	2 억		81175	N	N	0	N	00	N
35	20230921	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	0	3	0.00	219815410	55137	127.66	3995	4040	3920	5190	2800	3995	3986.71	2.98	0	-6037	4105	4050	3990	3935	3875	4020	3905	3	1195	100	2550	5	1	2720000	109	-110.97	2.06	12	2.03	-36.00	1942.00	5916	20220928	-32.47	2625	20230825	52.19	4335	-7.84	20230714	2625	52.19	20230825	4335	-7.84	20230714	2225	79.55	20230328	2.27	N	405350	100	2 억		81175	N	N	0	N	00	N
36	20230921	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	10	2	0.25	185791550	46604	107.90	3995	4040	3920	5190	2800	3995	3986.60	2.98	0	-6035	4105	4050	3990	3935	3875	4020	3905	3	1195	100	2550	5	1	2720000	109	-111.25	2.06	12	1.71	-36.00	1942.00	5916	20220928	-32.30	2625	20230825	52.57	4335	-7.61	20230714	2625	52.57	20230825	4335	-7.61	20230714	2225	80.00	20230328	2.27	N	405350	100	2 억		81175	N	N	0	N	00	N
37	20230921	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	0	3	0.00	175677615	44069	102.03	3995	4040	3920	5190	2800	3995	3986.42	2.98	0	-5993	4105	4050	3990	3935	3875	4020	3905	3	1195	100	2550	5	1	2720000	109	-110.97	2.06	12	1.62	-36.00	1942.00	5916	20220928	-32.47	2625	20230825	52.19	4335	-7.84	20230714	2625	52.19	20230825	4335	-7.84	20230714	2225	79.55	20230328	2.27	N	405350	100	2 억		81175	N	N	0	N	00	N
38	20230921	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	15	2	0.38	171598015	43047	99.67	3995	4040	3920	5190	2800	3995	3986.29	2.98	0	-6007	4105	4050	3990	3935	3875	4020	3905	3	1195	100	2550	5	1	2720000	109	-111.39	2.06	12	1.58	-36.00	1942.00	5916	20220928	-32.22	2625	20230825	52.76	4335	-7.50	20230714	2625	52.76	20230825	4335	-7.50	20230714	2225	80.22	20230328	2.27	N	405350	100	2 억		81175	N	N	0	N	00	N
39	20230921	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	15	2	0.38	149065015	37441	86.69	3995	4035	3920	5190	2800	3995	3981.33	2.98	0	-6741	4105	4050	3990	3935	3875	4020	3905	3	1195	100	2550	5	1	2720000	109	-111.39	2.06	12	1.38	-36.00	1942.00	5916	20220928	-32.22	2625	20230825	52.76	4335	-7.50	20230714	2625	52.76	20230825	4335	-7.50	20230714	2225	80.22	20230328	2.27	N	405350	100	2 억		81175	N	N	0	N	00	N
40	20230921	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	-10	5	-0.25	57469755	14413	33.37	3995	4035	3955	5190	2800	3995	3987.36	2.98	0	-1724	4105	4050	3990	3935	3875	4020	3905	3	1195	100	2550	5	1	2720000	108	-110.69	2.05	12	0.53	-36.00	1942.00	5916	20220928	-32.64	2625	20230825	51.81	4335	-8.07	20230714	2625	51.81	20230825	4335	-8.07	20230714	2225	79.10	20230328	2.27	N	405350	100	2 억		81175	N	N	0	N	00	N
41	20230921	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	0	3	0.00	35114615	8792	20.36	3995	3995	3965	5190	2800	3995	3993.93	2.98	0	-870	4105	4050	3990	3935	3875	4020	3905	3	1195	100	2550	5	1	2720000	109	-110.97	2.06	12	0.32	-36.00	1942.00	5916	20220928	-32.47	2625	20230825	52.19	4335	-7.84	20230714	2625	52.19	20230825	4335	-7.84	20230714	2225	79.55	20230328	2.27	N	405350	100	2 억		81175	N	N	0	N	00	N
42	20230920	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-5	5	-0.12	172018165	43141	20.27	4045	4045	3930	5200	2800	4000	3987.35	2.91	0	1910	4336	4167	3981	3812	3626	4075	3720	3	1200	100	2560	5	1	2720000	109	-110.97	2.06	12	1.59	-36.00	1942.00	5916	20220928	-32.47	2625	20230825	52.19	4335	-7.84	20230714	2625	52.19	20230825	4335	-7.84	20230714	2225	79.55	20230328	2.27	N	405350	100	2 억		79265	N	N	0	N	00	N
43	20230920	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	0	3	0.00	159805555	40077	18.83	4045	4045	3930	5200	2800	4000	3987.46	2.91	0	2251	4336	4167	3981	3812	3626	4075	3720	3	1200	100	2560	5	1	2720000	109	-111.11	2.06	12	1.47	-36.00	1942.00	5916	20220928	-32.39	2625	20230825	52.38	4335	-7.73	20230714	2625	52.38	20230825	4335	-7.73	20230714	2225	79.78	20230328	2.27	N	405350	100	2 억		79265	N	N	0	N	00	N
44	20230920	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	0	3	0.00	153348040	38459	18.07	4045	4045	3930	5200	2800	4000	3987.31	2.91	0	2771	4336	4167	3981	3812	3626	4075	3720	3	1200	100	2560	5	1	2720000	109	-111.11	2.06	12	1.41	-36.00	1942.00	5916	20220928	-32.39	2625	20230825	52.38	4335	-7.73	20230714	2625	52.38	20230825	4335	-7.73	20230714	2225	79.78	20230328	2.27	N	405350	100	2 억		79265	N	N	0	N	00	N
45	20230920	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-40	5	-1.00	107311510	26938	12.66	4045	4045	3930	5200	2800	4000	3983.65	2.91	0	2366	4336	4167	3981	3812	3626	4075	3720	3	1200	100	2560	5	1	2720000	108	-110.00	2.04	12	0.99	-36.00	1942.00	5916	20220928	-33.06	2625	20230825	50.86	4335	-8.65	20230714	2625	50.86	20230825	4335	-8.65	20230714	2225	77.98	20230328	2.27	N	405350	100	2 억		79265	N	N	0	N	00	N
46	20230920	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	0	3	0.00	66151460	16611	7.81	4045	4045	3930	5200	2800	4000	3982.39	2.91	0	2384	4336	4167	3981	3812	3626	4075	3720	3	1200	100	2560	5	1	2720000	109	-111.11	2.06	12	0.61	-36.00	1942.00	5916	20220928	-32.39	2625	20230825	52.38	4335	-7.73	20230714	2625	52.38	20230825	4335	-7.73	20230714	2225	79.78	20230328	2.27	N	405350	100	2 억		79265	N	N	0	N	00	N
47	20230920	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-10	5	-0.25	59074720	14839	6.97	4045	4045	3930	5200	2800	4000	3981.04	2.91	0	2255	4336	4167	3981	3812	3626	4075	3720	3	1200	100	2560	5	1	2720000	109	-110.83	2.05	12	0.55	-36.00	1942.00	5916	20220928	-32.56	2625	20230825	52.00	4335	-7.96	20230714	2625	52.00	20230825	4335	-7.96	20230714	2225	79.33	20230328	2.27	N	405350	100	2 억		79265	N	N	0	N	00	N
48	20230920	101034	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	0	3	0.00	43097815	10838	5.09	4045	4045	3930	5200	2800	4000	3976.55	2.91	0	1809	4336	4167	3981	3812	3626	4075	3720	3	1200	100	2560	5	1	2720000	109	-111.11	2.06	12	0.40	-36.00	1942.00	5916	20220928	-32.39	2625	20230825	52.38	4335	-7.73	20230714	2625	52.38	20230825	4335	-7.73	20230714	2225	79.78	20230328	2.27	N	405350	100	2 억		79265	N	N	0	N	00	N
49	20230920	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	-20	5	-0.50	8741825	2192	1.03	4045	4045	3980	5200	2800	4000	3988.06	2.91	0	984	4336	4167	3981	3812	3626	4075	3720	3	1200	100	2560	5	1	2720000	108	-110.56	2.05	12	0.08	-36.00	1942.00	5916	20220928	-32.72	2625	20230825	51.62	4335	-8.19	20230714	2625	51.62	20230825	4335	-8.19	20230714	2225	78.88	20230328	2.27	N	405350	100	2 억		79265	N	N	0	N	00	N
50	20230919	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	-90	5	-2.20	831868530	212822	159.44	4150	4150	3795	5310	2865	4090	3908.75	3.76	0	-25781	4256	4172	4101	4017	3946	4137	3982	3	1220	100	2610	5	1	2720000	109	-111.11	2.06	12	7.82	-36.00	1942.00	5916	20220928	-32.39	2625	20230825	52.38	4335	-7.73	20230714	2625	52.38	20230825	4335	-7.73	20230714	2225	79.78	20230328	2.24	N	405350	100	2 억		102190	N	N	0	N	00	N
51	20230919	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	-85	5	-2.08	816855880	209063	156.63	4150	4150	3795	5310	2865	4090	3907.22	3.76	0	-24784	4256	4172	4101	4017	3946	4137	3982	3	1220	100	2610	5	1	2720000	109	-111.25	2.06	12	7.69	-36.00	1942.00	5916	20220928	-32.30	2625	20230825	52.57	4335	-7.61	20230714	2625	52.57	20230825	4335	-7.61	20230714	2225	80.00	20230328	2.24	N	405350	100	2 억		102190	N	N	0	N	00	N
52	20230919	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-155	5	-3.79	602088335	154157	115.49	4150	4150	3795	5310	2865	4090	3905.68	3.76	0	-29091	4256	4172	4101	4017	3946	4137	3982	3	1220	100	2610	5	1	2720000	107	-109.31	2.03	12	5.67	-36.00	1942.00	5916	20220928	-33.49	2625	20230825	49.90	4335	-9.23	20230714	2625	49.90	20230825	4335	-9.23	20230714	2225	76.85	20230328	2.24	N	405350	100	2 억		102190	N	N	0	N	00	N
53	20230919	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	-135	5	-3.30	563491950	144361	108.15	4150	4150	3795	5310	2865	4090	3903.35	3.76	0	-29242	4256	4172	4101	4017	3946	4137	3982	3	1220	100	2610	5	1	2720000	108	-109.86	2.04	12	5.31	-36.00	1942.00	5916	20220928	-33.15	2625	20230825	50.67	4335	-8.77	20230714	2625	50.67	20230825	4335	-8.77	20230714	2225	77.75	20230328	2.24	N	405350	100	2 억		102190	N	N	0	N	00	N
54	20230919	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	-195	5	-4.77	485897420	124560	93.32	4150	4150	3795	5310	2865	4090	3900.91	3.76	0	-31316	4256	4172	4101	4017	3946	4137	3982	3	1220	100	2610	5	1	2720000	106	-108.19	2.01	12	4.58	-36.00	1942.00	5916	20220928	-34.16	2625	20230825	48.38	4335	-10.15	20230714	2625	48.38	20230825	4335	-10.15	20230714	2225	75.06	20230328	2.24	N	405350	100	2 억		102190	N	N	0	N	00	N
55	20230919	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	-205	5	-5.01	444619080	113883	85.32	4150	4150	3795	5310	2865	4090	3904.17	3.76	0	-29992	4256	4172	4101	4017	3946	4137	3982	3	1220	100	2610	5	1	2720000	106	-107.92	2.00	12	4.19	-36.00	1942.00	5916	20220928	-34.33	2625	20230825	48.00	4335	-10.38	20230714	2625	48.00	20230825	4335	-10.38	20230714	2225	74.61	20230328	2.24	N	405350	100	2 억		102190	N	N	0	N	00	N
56	20230919	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	3850	-240	5	-5.87	337862120	86313	64.67	4150	4150	3795	5310	2865	4090	3914.38	3.76	0	-25385	4256	4172	4101	4017	3946	4137	3982	3	1220	100	2610	5	1	2720000	105	-106.94	1.98	12	3.17	-36.00	1942.00	5916	20220928	-34.92	2625	20230825	46.67	4335	-11.19	20230714	2625	46.67	20230825	4335	-11.19	20230714	2225	73.03	20230328	2.24	N	405350	100	2 억		102190	N	N	0	N	00	N
57	20230919	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	-55	5	-1.34	74627690	18123	13.58	4150	4150	4030	5310	2865	4090	4117.84	3.76	0	-8461	4256	4172	4101	4017	3946	4137	3982	3	1220	100	2610	5	1	2720000	110	-112.08	2.08	12	0.67	-36.00	1942.00	5916	20220928	-31.80	2625	20230825	53.71	4335	-6.92	20230714	2625	53.71	20230825	4335	-6.92	20230714	2225	81.35	20230328	2.24	N	405350	100	2 억		102190	N	N	0	N	00	N
58	20230918	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	-45	5	-1.09	548757590	133477	52.37	4145	4185	4030	5370	2895	4135	4111.21	3.60	0	4690	4408	4271	4033	3896	3658	4340	3965	3	1235	100	2640	5	1	2720000	111	-113.61	2.11	12	4.91	-36.00	1942.00	5916	20220928	-30.87	2625	20230825	55.81	4335	-5.65	20230714	2625	55.81	20230825	4335	-5.65	20230714	2225	83.82	20230328	2.53	N	405350	100	2 억		97962	N	N	0	N	00	N
59	20230918	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	4065	-70	5	-1.69	530138000	128920	50.58	4145	4185	4030	5370	2895	4135	4112.10	3.60	0	4878	4408	4271	4033	3896	3658	4340	3965	3	1235	100	2640	5	1	2720000	111	-112.92	2.09	12	4.74	-36.00	1942.00	5916	20220928	-31.29	2625	20230825	54.86	4335	-6.23	20230714	2625	54.86	20230825	4335	-6.23	20230714	2225	82.70	20230328	2.53	N	405350	100	2 억		97962	N	N	0	N	00	N
60	20230918	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	-75	5	-1.81	453263910	110006	43.16	4145	4185	4060	5370	2895	4135	4120.32	3.60	0	7425	4408	4271	4033	3896	3658	4340	3965	3	1235	100	2640	5	1	2720000	110	-112.78	2.09	12	4.04	-36.00	1942.00	5916	20220928	-31.37	2625	20230825	54.67	4335	-6.34	20230714	2625	54.67	20230825	4335	-6.34	20230714	2225	82.47	20230328	2.53	N	405350	100	2 억		97962	N	N	0	N	00	N
61	20230918	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	4115	-20	5	-0.48	371845340	90049	35.33	4145	4185	4065	5370	2895	4135	4129.35	3.60	0	6475	4408	4271	4033	3896	3658	4340	3965	3	1235	100	2640	5	1	2720000	112	-114.31	2.12	12	3.31	-36.00	1942.00	5916	20220928	-30.44	2625	20230825	56.76	4335	-5.07	20230714	2625	56.76	20230825	4335	-5.07	20230714	2225	84.94	20230328	2.53	N	405350	100	2 억		97962	N	N	0	N	00	N
62	20230918	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	4145	10	2	0.24	366889430	88848	34.86	4145	4185	4065	5370	2895	4135	4129.39	3.60	0	6241	4408	4271	4033	3896	3658	4340	3965	3	1235	100	2640	5	1	2720000	113	-115.14	2.13	12	3.27	-36.00	1942.00	5916	20220928	-29.94	2625	20230825	57.90	4335	-4.38	20230714	2625	57.90	20230825	4335	-4.38	20230714	2225	86.29	20230328	2.53	N	405350	100	2 억		97962	N	N	0	N	00	N
63	20230918	111028	57	100.00	KOSDAQ		금융	N	N	N	N		N	4145	10	2	0.24	323254485	78287	30.72	4145	4185	4065	5370	2895	4135	4129.08	3.60	0	7786	4408	4271	4033	3896	3658	4340	3965	3	1235	100	2640	5	1	2720000	113	-115.14	2.13	12	2.88	-36.00	1942.00	5916	20220928	-29.94	2625	20230825	57.90	4335	-4.38	20230714	2625	57.90	20230825	4335	-4.38	20230714	2225	86.29	20230328	2.53	N	405350	100	2 억		97962	N	N	0	N	00	N
64	20230918	101022	57	100.00	KOSDAQ		금융	N	N	N	N		N	4130	-5	5	-0.12	265365580	64282	25.22	4145	4185	4065	5370	2895	4135	4128.12	3.60	0	7906	4408	4271	4033	3896	3658	4340	3965	3	1235	100	2640	5	1	2720000	112	-114.72	2.13	12	2.36	-36.00	1942.00	5916	20220928	-30.19	2625	20230825	57.33	4335	-4.73	20230714	2625	57.33	20230825	4335	-4.73	20230714	2225	85.62	20230328	2.53	N	405350	100	2 억		97962	N	N	0	N	00	N
65	20230918	091030	57	100.00	KOSDAQ		금융	N	N	N	N		N	4150	15	2	0.36	48088135	11580	4.54	4145	4185	4065	5370	2895	4135	4153.10	3.60	0	368	4408	4271	4033	3896	3658	4340	3965	3	1235	100	2640	5	1	2720000	113	-115.28	2.14	12	0.43	-36.00	1942.00	5916	20220928	-29.85	2625	20230825	58.10	4335	-4.27	20230714	2625	58.10	20230825	4335	-4.27	20230714	2225	86.52	20230328	2.53	N	405350	100	2 억		97962	N	N	0	N	00	N
66	20230915	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	4135	330	2	8.67	1007568790	251057	224.50	3805	4170	3795	4945	2665	3805	4012.66	2.78	0	19651	4035	3920	3840	3725	3645	3880	3685	3	1140	100	2430	5	1	2720000	112	-114.86	2.13	12	9.23	-36.00	1942.00	5916	20220928	-30.10	2625	20230825	57.52	4335	-4.61	20230714	2625	57.52	20230825	4335	-4.61	20230714	2225	85.84	20230328	2.53	N	405350	100	2 억		75584	N	N	0	N	00	N
67	20230915	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	4135	330	2	8.67	969837370	241922	216.34	3805	4170	3795	4945	2665	3805	4008.88	2.78	0	19393	4035	3920	3840	3725	3645	3880	3685	3	1140	100	2430	5	1	2720000	112	-114.86	2.13	12	8.89	-36.00	1942.00	5916	20220928	-30.10	2625	20230825	57.52	4335	-4.61	20230714	2625	57.52	20230825	4335	-4.61	20230714	2225	85.84	20230328	2.53	N	405350	100	2 억		75584	N	N	0	N	00	N
68	20230915	141040	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	265	2	6.96	780000290	195511	174.83	3805	4100	3795	4945	2665	3805	3989.55	2.78	0	13411	4035	3920	3840	3725	3645	3880	3685	3	1140	100	2430	5	1	2720000	111	-113.06	2.10	12	7.19	-36.00	1942.00	5916	20220928	-31.20	2625	20230825	55.05	4335	-6.11	20230714	2625	55.05	20230825	4335	-6.11	20230714	2225	82.92	20230328	2.53	N	405350	100	2 억		75584	N	N	0	N	00	N
69	20230915	131025	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	285	2	7.49	664651600	167157	149.48	3805	4090	3795	4945	2665	3805	3976.21	2.78	0	10988	4035	3920	3840	3725	3645	3880	3685	3	1140	100	2430	5	1	2720000	111	-113.61	2.11	12	6.15	-36.00	1942.00	5916	20220928	-30.87	2625	20230825	55.81	4335	-5.65	20230714	2625	55.81	20230825	4335	-5.65	20230714	2225	83.82	20230328	2.53	N	405350	100	2 억		75584	N	N	0	N	00	N
70	20230915	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	185	2	4.86	260348525	66802	59.74	3805	3990	3795	4945	2665	3805	3897.32	2.78	0	5232	4035	3920	3840	3725	3645	3880	3685	3	1140	100	2430	5	1	2720000	109	-110.83	2.05	12	2.46	-36.00	1942.00	5916	20220928	-32.56	2625	20230825	52.00	4335	-7.96	20230714	2625	52.00	20230825	4335	-7.96	20230714	2225	79.33	20230328	2.53	N	405350	100	2 억		75584	N	N	0	N	00	N
71	20230915	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	95	2	2.50	157394610	40687	36.38	3805	3940	3795	4945	2665	3805	3868.43	2.78	0	2963	4035	3920	3840	3725	3645	3880	3685	3	1140	100	2430	5	1	2720000	106	-108.33	2.01	12	1.50	-36.00	1942.00	5916	20220928	-34.08	2625	20230825	48.57	4335	-10.03	20230714	2625	48.57	20230825	4335	-10.03	20230714	2225	75.28	20230328	2.53	N	405350	100	2 억		75584	N	N	0	N	00	N
72	20230915	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	70	2	1.84	73599225	19132	17.11	3805	3895	3795	4945	2665	3805	3846.92	2.78	0	389	4035	3920	3840	3725	3645	3880	3685	3	1140	100	2430	5	1	2720000	105	-107.64	2.00	12	0.70	-36.00	1942.00	5916	20220928	-34.50	2625	20230825	47.62	4335	-10.61	20230714	2625	47.62	20230825	4335	-10.61	20230714	2225	74.16	20230328	2.53	N	405350	100	2 억		75584	N	N	0	N	00	N
73	20230915	091028	57	100.00	KOSDAQ		금융	N	N	N	N		N	3850	45	2	1.18	18883360	4919	4.40	3805	3895	3795	4945	2665	3805	3838.86	2.78	0	-2230	4035	3920	3840	3725	3645	3880	3685	3	1140	100	2430	5	1	2720000	105	-106.94	1.98	12	0.18	-36.00	1942.00	5916	20220928	-34.92	2625	20230825	46.67	4335	-11.19	20230714	2625	46.67	20230825	4335	-11.19	20230714	2225	73.03	20230328	2.53	N	405350	100	2 억		75584	N	N	0	N	00	N
74	20230914	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	3805	-30	5	-0.78	425224605	111687	71.69	3835	3955	3760	4985	2685	3835	3807.29	3.04	0	-8226	4075	3955	3840	3720	3605	3897	3662	3	1150	100	2450	5	1	2720000	103	-105.69	1.96	12	4.11	-36.00	1942.00	5916	20220928	-35.68	2625	20230825	44.95	4335	-12.23	20230714	2625	44.95	20230825	4335	-12.23	20230714	2225	71.01	20230328	2.20	N	405350	100	2 억		82582	N	N	0	N	00	N
75	20230914	151004	57	100.00	KOSDAQ		금융	N	N	N	N		N	3810	-25	5	-0.65	412162475	108245	69.48	3835	3955	3760	4985	2685	3835	3807.68	3.04	0	-7981	4075	3955	3840	3720	3605	3897	3662	3	1150	100	2450	5	1	2720000	104	-105.83	1.96	12	3.98	-36.00	1942.00	5916	20220928	-35.60	2625	20230825	45.14	4335	-12.11	20230714	2625	45.14	20230825	4335	-12.11	20230714	2225	71.24	20230328	2.20	N	405350	100	2 억		82582	N	N	0	N	00	N
76	20230914	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	3820	-15	5	-0.39	396687820	104170	66.86	3835	3955	3760	4985	2685	3835	3808.08	3.04	0	-7520	4075	3955	3840	3720	3605	3897	3662	3	1150	100	2450	5	1	2720000	104	-106.11	1.97	12	3.83	-36.00	1942.00	5916	20220928	-35.43	2625	20230825	45.52	4335	-11.88	20230714	2625	45.52	20230825	4335	-11.88	20230714	2225	71.69	20230328	2.20	N	405350	100	2 억		82582	N	N	0	N	00	N
77	20230914	131010	57	100.00	KOSDAQ		금융	N	N	N	N		N	3810	-25	5	-0.65	344452825	90391	58.02	3835	3955	3760	4985	2685	3835	3810.70	3.04	0	-7674	4075	3955	3840	3720	3605	3897	3662	3	1150	100	2450	5	1	2720000	104	-105.83	1.96	12	3.32	-36.00	1942.00	5916	20220928	-35.60	2625	20230825	45.14	4335	-12.11	20230714	2625	45.14	20230825	4335	-12.11	20230714	2225	71.24	20230328	2.20	N	405350	100	2 억		82582	N	N	0	N	00	N
78	20230914	121019	57	100.00	KOSDAQ		금융	N	N	N	N		N	3815	-20	5	-0.52	296925465	77908	50.01	3835	3955	3760	4985	2685	3835	3811.23	3.04	0	-7399	4075	3955	3840	3720	3605	3897	3662	3	1150	100	2450	5	1	2720000	104	-105.97	1.96	12	2.86	-36.00	1942.00	5916	20220928	-35.51	2625	20230825	45.33	4335	-12.00	20230714	2625	45.33	20230825	4335	-12.00	20230714	2225	71.46	20230328	2.20	N	405350	100	2 억		82582	N	N	0	N	00	N
79	20230914	111011	57	100.00	KOSDAQ		금융	N	N	N	N		N	3790	-45	5	-1.17	252046350	66076	42.41	3835	3955	3760	4985	2685	3835	3814.49	3.04	0	-7487	4075	3955	3840	3720	3605	3897	3662	3	1150	100	2450	5	1	2720000	103	-105.28	1.95	12	2.43	-36.00	1942.00	5916	20220928	-35.94	2625	20230825	44.38	4335	-12.57	20230714	2625	44.38	20230825	4335	-12.57	20230714	2225	70.34	20230328	2.20	N	405350	100	2 억		82582	N	N	0	N	00	N
80	20230914	101005	57	100.00	KOSDAQ		금융	N	N	N	N		N	3785	-50	5	-1.30	201940900	52858	33.93	3835	3955	3760	4985	2685	3835	3820.44	3.04	0	-6720	4075	3955	3840	3720	3605	3897	3662	3	1150	100	2450	5	1	2720000	103	-105.14	1.95	12	1.94	-36.00	1942.00	5916	20220928	-36.02	2625	20230825	44.19	4335	-12.69	20230714	2625	44.19	20230825	4335	-12.69	20230714	2225	70.11	20230328	2.20	N	405350	100	2 억		82582	N	N	0	N	00	N
81	20230914	091023	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	60	2	1.56	16096065	4129	2.65	3835	3955	3835	4985	2685	3835	3898.30	3.04	0	-2960	4075	3955	3840	3720	3605	3897	3662	3	1150	100	2450	5	1	2720000	106	-108.19	2.01	12	0.15	-36.00	1942.00	5916	20220928	-34.16	2625	20230825	48.38	4335	-10.15	20230714	2625	48.38	20230825	4335	-10.15	20230714	2225	75.06	20230328	2.20	N	405350	100	2 억		82582	N	N	0	N	00	N
82	20230913	161028	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	-130	5	-3.28	590077900	155775	69.27	3960	3960	3725	5150	2780	3965	3788.01	3.47	0	-14020	4141	4052	3981	3892	3821	4017	3857	3	1185	100	2530	5	1	2720000	104	-106.53	1.97	12	5.73	-36.00	1942.00	5916	20220928	-35.18	2625	20230825	46.10	4335	-11.53	20230714	2625	46.10	20230825	4335	-11.53	20230714	2225	72.36	20230328	1.85	N	405350	100	2 억		94321	N	N	0	N	00	N
83	20230913	151019	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	-130	5	-3.28	585670845	154625	68.76	3960	3960	3725	5150	2780	3965	3787.69	3.47	0	-13966	4141	4052	3981	3892	3821	4017	3857	3	1185	100	2530	5	1	2720000	104	-106.53	1.97	12	5.68	-36.00	1942.00	5916	20220928	-35.18	2625	20230825	46.10	4335	-11.53	20230714	2625	46.10	20230825	4335	-11.53	20230714	2225	72.36	20230328	1.85	N	405350	100	2 억		94321	N	N	0	N	00	N
84	20230913	141028	57	100.00	KOSDAQ		금융	N	N	N	N		N	3830	-135	5	-3.40	578379210	152716	67.91	3960	3960	3725	5150	2780	3965	3787.29	3.47	0	-13731	4141	4052	3981	3892	3821	4017	3857	3	1185	100	2530	5	1	2720000	104	-106.39	1.97	12	5.61	-36.00	1942.00	5916	20220928	-35.26	2625	20230825	45.90	4335	-11.65	20230714	2625	45.90	20230825	4335	-11.65	20230714	2225	72.13	20230328	1.85	N	405350	100	2 억		94321	N	N	0	N	00	N
85	20230913	130958	57	100.00	KOSDAQ		금융	N	N	N	N		N	3845	-120	5	-3.03	552944760	146067	64.95	3960	3960	3725	5150	2780	3965	3785.56	3.47	0	-14942	4141	4052	3981	3892	3821	4017	3857	3	1185	100	2530	5	1	2720000	105	-106.81	1.98	12	5.37	-36.00	1942.00	5916	20220928	-35.01	2625	20230825	46.48	4335	-11.30	20230714	2625	46.48	20230825	4335	-11.30	20230714	2225	72.81	20230328	1.85	N	405350	100	2 억		94321	N	N	0	N	00	N
86	20230913	121025	57	100.00	KOSDAQ		금융	N	N	N	N		N	3760	-205	5	-5.17	511835540	135222	60.13	3960	3960	3725	5150	2780	3965	3785.15	3.47	0	-14487	4141	4052	3981	3892	3821	4017	3857	3	1185	100	2530	5	1	2720000	102	-104.44	1.94	12	4.97	-36.00	1942.00	5916	20220928	-36.44	2625	20230825	43.24	4335	-13.26	20230714	2625	43.24	20230825	4335	-13.26	20230714	2225	68.99	20230328	1.85	N	405350	100	2 억		94321	N	N	0	N	00	N
87	20230913	111023	57	100.00	KOSDAQ		금융	N	N	N	N		N	3755	-210	5	-5.30	498531305	131684	58.56	3960	3960	3725	5150	2780	3965	3785.82	3.47	0	-13468	4141	4052	3981	3892	3821	4017	3857	3	1185	100	2530	5	1	2720000	102	-104.31	1.93	12	4.84	-36.00	1942.00	5916	20220928	-36.53	2625	20230825	43.05	4335	-13.38	20230714	2625	43.05	20230825	4335	-13.38	20230714	2225	68.76	20230328	1.85	N	405350	100	2 억		94321	N	N	0	N	00	N
88	20230913	101008	57	100.00	KOSDAQ		금융	N	N	N	N		N	3800	-165	5	-4.16	337397760	88685	39.44	3960	3960	3725	5150	2780	3965	3804.45	3.47	0	-6874	4141	4052	3981	3892	3821	4017	3857	3	1185	100	2530	5	1	2720000	103	-105.56	1.96	12	3.26	-36.00	1942.00	5916	20220928	-35.77	2625	20230825	44.76	4335	-12.34	20230714	2625	44.76	20230825	4335	-12.34	20230714	2225	70.79	20230328	1.85	N	405350	100	2 억		94321	N	N	0	N	00	N
89	20230913	091001	57	100.00	KOSDAQ		금융	N	N	N	N		N	3830	-135	5	-3.40	93632655	24257	10.79	3960	3960	3800	5150	2780	3965	3860.03	3.47	0	-4091	4141	4052	3981	3892	3821	4017	3857	3	1185	100	2530	5	1	2720000	104	-106.39	1.97	12	0.89	-36.00	1942.00	5916	20220928	-35.26	2625	20230825	45.90	4335	-11.65	20230714	2625	45.90	20230825	4335	-11.65	20230714	2225	72.13	20230328	1.85	N	405350	100	2 억		94321	N	N	0	N	00	N
90	20230912	160959	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	-10	5	-0.25	875173670	219393	44.76	4000	4070	3910	5160	2785	3975	3989.13	3.19	0	6832	4291	4132	3871	3712	3451	4212	3792	3	1185	100	2540	5	1	2720000	108	-110.14	2.04	12	8.07	-36.00	1942.00	5916	20220928	-32.98	2625	20230825	51.05	4335	-8.54	20230714	2625	51.05	20230825	4335	-8.54	20230714	2225	78.20	20230328	1.18	N	405350	100	2 억		86647	N	N	0	N	00	N
91	20230912	151008	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	10	2	0.25	803924160	201479	41.11	4000	4070	3910	5160	2785	3975	3990.15	3.19	0	6728	4291	4132	3871	3712	3451	4212	3792	3	1185	100	2540	5	1	2720000	108	-110.69	2.05	12	7.41	-36.00	1942.00	5916	20220928	-32.64	2625	20230825	51.81	4335	-8.07	20230714	2625	51.81	20230825	4335	-8.07	20230714	2225	79.10	20230328	1.18	N	405350	100	2 억		86647	N	N	0	N	00	N
92	20230912	141006	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	-20	5	-0.50	751301880	188205	38.40	4000	4070	3910	5160	2785	3975	3991.98	3.19	0	7359	4291	4132	3871	3712	3451	4212	3792	3	1185	100	2540	5	1	2720000	108	-109.86	2.04	12	6.92	-36.00	1942.00	5916	20220928	-33.15	2625	20230825	50.67	4335	-8.77	20230714	2625	50.67	20230825	4335	-8.77	20230714	2225	77.75	20230328	1.18	N	405350	100	2 억		86647	N	N	0	N	00	N
93	20230912	130952	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	0	3	0.00	725509750	181684	37.07	4000	4070	3910	5160	2785	3975	3993.30	3.19	0	11527	4291	4132	3871	3712	3451	4212	3792	3	1185	100	2540	5	1	2720000	108	-110.42	2.05	12	6.68	-36.00	1942.00	5916	20220928	-32.81	2625	20230825	51.43	4335	-8.30	20230714	2625	51.43	20230825	4335	-8.30	20230714	2225	78.65	20230328	1.18	N	405350	100	2 억		86647	N	N	0	N	00	N
94	20230912	120953	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-25	5	-0.63	658916680	164857	33.63	4000	4070	3910	5160	2785	3975	3996.97	3.19	0	15530	4291	4132	3871	3712	3451	4212	3792	3	1185	100	2540	5	1	2720000	107	-109.72	2.03	12	6.06	-36.00	1942.00	5916	20220928	-33.23	2625	20230825	50.48	4335	-8.88	20230714	2625	50.48	20230825	4335	-8.88	20230714	2225	77.53	20230328	1.18	N	405350	100	2 억		86647	N	N	0	N	00	N
95	20230912	111001	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	30	2	0.75	476996560	119195	24.32	4000	4070	3910	5160	2785	3975	4001.93	3.19	0	10894	4291	4132	3871	3712	3451	4212	3792	3	1185	100	2540	5	1	2720000	109	-111.25	2.06	12	4.38	-36.00	1942.00	5916	20220928	-32.30	2625	20230825	52.57	4335	-7.61	20230714	2625	52.57	20230825	4335	-7.61	20230714	2225	80.00	20230328	1.18	N	405350	100	2 억		86647	N	N	0	N	00	N
96	20230912	100950	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	50	2	1.26	365426515	91439	18.66	4000	4070	3910	5160	2785	3975	3996.51	3.19	0	8114	4291	4132	3871	3712	3451	4212	3792	3	1185	100	2540	5	1	2720000	109	-111.81	2.07	12	3.36	-36.00	1942.00	5916	20220928	-31.96	2625	20230825	53.33	4335	-7.15	20230714	2625	53.33	20230825	4335	-7.15	20230714	2225	80.90	20230328	1.18	N	405350	100	2 억		86647	N	N	0	N	00	N
97	20230912	091012	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	-20	5	-0.50	114499665	28722	5.86	4000	4025	3910	5160	2785	3975	3986.68	3.19	0	5810	4291	4132	3871	3712	3451	4212	3792	3	1185	100	2540	5	1	2720000	108	-109.86	2.04	12	1.06	-36.00	1942.00	5916	20220928	-33.15	2625	20230825	50.67	4335	-8.77	20230714	2625	50.67	20230825	4335	-8.77	20230714	2225	77.75	20230328	1.18	N	405350	100	2 억		86647	N	N	0	N	00	N
98	20230911	160952	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	410	2	11.50	1893162375	489766	205.42	3610	4030	3610	4630	2500	3565	3865.00	2.35	0	21564	3788	3676	3513	3401	3238	3732	3457	3	1065	100	2280	5	1	2720000	108	-110.42	2.05	12	18.01	-36.00	1942.00	5916	20220928	-32.81	2625	20230825	51.43	4335	-8.30	20230714	2625	51.43	20230825	4335	-8.30	20230714	2225	78.65	20230328	1.11	N	405350	100	2 억		63908	N	N	0	N	00	N
99	20230911	150953	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	430	2	12.06	1810041020	468834	196.64	3610	4030	3610	4630	2500	3565	3860.73	2.35	0	21623	3788	3676	3513	3401	3238	3732	3457	3	1065	100	2280	5	1	2720000	109	-110.97	2.06	12	17.24	-36.00	1942.00	5916	20220928	-32.47	2625	20230825	52.19	4335	-7.84	20230714	2625	52.19	20230825	4335	-7.84	20230714	2225	79.55	20230328	1.11	N	405350	100	2 억		63908	N	N	0	N	00	N
100	20230911	141004	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	365	2	10.24	1662096880	431432	180.95	3610	4030	3610	4630	2500	3565	3852.51	2.35	0	21753	3788	3676	3513	3401	3238	3732	3457	3	1065	100	2280	5	1	2720000	107	-109.17	2.02	12	15.86	-36.00	1942.00	5916	20220928	-33.57	2625	20230825	49.71	4335	-9.34	20230714	2625	49.71	20230825	4335	-9.34	20230714	2225	76.63	20230328	1.11	N	405350	100	2 억		63908	N	N	0	N	00	N
101	20230911	130937	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	330	2	9.26	1609357375	418022	175.33	3610	4030	3610	4630	2500	3565	3849.93	2.35	0	21758	3788	3676	3513	3401	3238	3732	3457	3	1065	100	2280	5	1	2720000	106	-108.19	2.01	12	15.37	-36.00	1942.00	5916	20220928	-34.16	2625	20230825	48.38	4335	-10.15	20230714	2625	48.38	20230825	4335	-10.15	20230714	2225	75.06	20230328	1.11	N	405350	100	2 억		63908	N	N	0	N	00	N
102	20230911	120953	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	355	2	9.96	1295259370	338691	142.05	3610	3965	3610	4630	2500	3565	3824.31	2.35	0	22840	3788	3676	3513	3401	3238	3732	3457	3	1065	100	2280	5	1	2720000	107	-108.89	2.02	12	12.45	-36.00	1942.00	5916	20220928	-33.74	2625	20230825	49.33	4335	-9.57	20230714	2625	49.33	20230825	4335	-9.57	20230714	2225	76.18	20230328	1.11	N	405350	100	2 억		63908	N	N	0	N	00	N
103	20230911	110935	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	390	2	10.94	1172365190	307485	128.97	3610	3960	3610	4630	2500	3565	3812.76	2.35	0	22831	3788	3676	3513	3401	3238	3732	3457	3	1065	100	2280	5	1	2720000	108	-109.86	2.04	12	11.30	-36.00	1942.00	5916	20220928	-33.15	2625	20230825	50.67	4335	-8.77	20230714	2625	50.67	20230825	4335	-8.77	20230714	2225	77.75	20230328	1.11	N	405350	100	2 억		63908	N	N	0	N	00	N
104	20230911	100937	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	320	2	8.98	1065355245	280253	117.54	3610	3955	3610	4630	2500	3565	3801.41	2.35	0	20414	3788	3676	3513	3401	3238	3732	3457	3	1065	100	2280	5	1	2720000	106	-107.92	2.00	12	10.30	-36.00	1942.00	5916	20220928	-34.33	2625	20230825	48.00	4335	-10.38	20230714	2625	48.00	20230825	4335	-10.38	20230714	2225	74.61	20230328	1.11	N	405350	100	2 억		63908	N	N	0	N	00	N
105	20230911	090934	57	100.00	KOSDAQ		금융	N	N	N	N		N	3700	135	2	3.79	155474710	42233	17.71	3610	3790	3610	4630	2500	3565	3681.36	2.35	0	2328	3788	3676	3513	3401	3238	3732	3457	3	1065	100	2280	5	1	2720000	101	-102.78	1.91	12	1.55	-36.00	1942.00	5916	20220928	-37.46	2625	20230825	40.95	4335	-14.65	20230714	2625	40.95	20230825	4335	-14.65	20230714	2225	66.29	20230328	1.11	N	405350	100	2 억		63908	N	N	0	N	00	N
106	20230908	160959	57	100.00	KOSDAQ		금융	N	N	N	N		N	3565	210	2	6.26	832347770	237156	163.72	3400	3625	3350	4360	2350	3355	3509.54	2.23	0	3328	3748	3551	3453	3256	3158	3502	3207	3	1005	100	2140	5	1	2720000	97	-99.03	1.84	12	8.72	-36.00	1942.00	5916	20220928	-39.74	2625	20230825	35.81	4335	-17.76	20230714	2625	35.81	20230825	4335	-17.76	20230714	2225	60.22	20230328	1.11	N	405350	100	2 억		60664	N	N	0	N	00	N
107	20230908	150959	57	100.00	KOSDAQ		금융	N	N	N	N		N	3555	200	2	5.96	786226250	224191	154.77	3400	3625	3350	4360	2350	3355	3506.96	2.23	0	3580	3748	3551	3453	3256	3158	3502	3207	3	1005	100	2140	5	1	2720000	97	-98.75	1.83	12	8.24	-36.00	1942.00	5916	20220928	-39.91	2625	20230825	35.43	4335	-17.99	20230714	2625	35.43	20230825	4335	-17.99	20230714	2225	59.78	20230328	1.11	N	405350	100	2 억		60664	N	N	0	N	00	N
108	20230908	140949	57	100.00	KOSDAQ		금융	N	N	N	N		N	3555	200	2	5.96	754103435	215133	148.52	3400	3625	3350	4360	2350	3355	3505.30	2.23	0	4460	3748	3551	3453	3256	3158	3502	3207	3	1005	100	2140	5	1	2720000	97	-98.75	1.83	12	7.91	-36.00	1942.00	5916	20220928	-39.91	2625	20230825	35.43	4335	-17.99	20230714	2625	35.43	20230825	4335	-17.99	20230714	2225	59.78	20230328	1.11	N	405350	100	2 억		60664	N	N	0	N	00	N
109	20230908	130958	57	100.00	KOSDAQ		금융	N	N	N	N		N	3540	185	2	5.51	727411455	207587	143.31	3400	3625	3350	4360	2350	3355	3504.14	2.23	0	6061	3748	3551	3453	3256	3158	3502	3207	3	1005	100	2140	5	1	2720000	96	-98.33	1.82	12	7.63	-36.00	1942.00	5916	20220928	-40.16	2625	20230825	34.86	4335	-18.34	20230714	2625	34.86	20230825	4335	-18.34	20230714	2225	59.10	20230328	1.11	N	405350	100	2 억		60664	N	N	0	N	00	N
110	20230908	121010	57	100.00	KOSDAQ		금융	N	N	N	N		N	3560	205	2	6.11	655653940	187328	129.32	3400	3625	3350	4360	2350	3355	3500.04	2.23	0	8175	3748	3551	3453	3256	3158	3502	3207	3	1005	100	2140	5	1	2720000	97	-98.89	1.83	12	6.89	-36.00	1942.00	5916	20220928	-39.82	2625	20230825	35.62	4335	-17.88	20230714	2625	35.62	20230825	4335	-17.88	20230714	2225	60.00	20230328	1.11	N	405350	100	2 억		60664	N	N	0	N	00	N
111	20230908	111004	57	100.00	KOSDAQ		금융	N	N	N	N		N	3560	205	2	6.11	572615205	163959	113.19	3400	3625	3350	4360	2350	3355	3492.44	2.23	0	9030	3748	3551	3453	3256	3158	3502	3207	3	1005	100	2140	5	1	2720000	97	-98.89	1.83	12	6.03	-36.00	1942.00	5916	20220928	-39.82	2625	20230825	35.62	4335	-17.88	20230714	2625	35.62	20230825	4335	-17.88	20230714	2225	60.00	20230328	1.11	N	405350	100	2 억		60664	N	N	0	N	00	N
112	20230908	100956	57	100.00	KOSDAQ		금융	N	N	N	N		N	3510	155	2	4.62	300635520	87892	60.68	3400	3540	3350	4360	2350	3355	3420.52	2.23	0	5188	3748	3551	3453	3256	3158	3502	3207	3	1005	100	2140	5	1	2720000	95	-97.50	1.81	12	3.23	-36.00	1942.00	5916	20220928	-40.67	2625	20230825	33.71	4335	-19.03	20230714	2625	33.71	20230825	4335	-19.03	20230714	2225	57.75	20230328	1.11	N	405350	100	2 억		60664	N	N	0	N	00	N
113	20230908	091004	57	100.00	KOSDAQ		금융	N	N	N	N		N	3390	35	2	1.04	71415045	21056	14.54	3400	3400	3365	4360	2350	3355	3391.69	2.23	0	3404	3748	3551	3453	3256	3158	3502	3207	3	1005	100	2140	5	1	2720000	92	-94.17	1.75	12	0.77	-36.00	1942.00	5916	20220928	-42.70	2625	20230825	29.14	4335	-21.80	20230714	2625	29.14	20230825	4335	-21.80	20230714	2225	52.36	20230328	1.11	N	405350	100	2 억		60664	N	N	0	N	00	N
114	20230907	160945	57	100.00	KOSDAQ		금융	N	N	N	N		N	3355	-235	5	-6.55	499507720	143107	69.74	3590	3650	3355	4665	2515	3590	3512.40	2.25	0	-644	3800	3695	3580	3475	3360	3747	3527	3	1075	100	2290	5	1	2720000	91	-93.19	1.73	12	5.26	-36.00	1942.00	5916	20220928	-43.29	2625	20230825	27.81	4335	-22.61	20230714	2625	27.81	20230825	4335	-22.61	20230714	2225	50.79	20230328	1.11	N	405350	100	2 억		61223	N	N	0	N	00	N
115	20230907	150950	57	100.00	KOSDAQ		금융	N	N	N	N		N	3430	-160	5	-4.46	350570380	98879	48.18	3590	3650	3410	4665	2515	3590	3545.45	2.25	0	-3693	3800	3695	3580	3475	3360	3747	3527	3	1075	100	2290	5	1	2720000	93	-95.28	1.77	12	3.64	-36.00	1942.00	5916	20220928	-42.02	2625	20230825	30.67	4335	-20.88	20230714	2625	30.67	20230825	4335	-20.88	20230714	2225	54.16	20230328	1.11	N	405350	100	2 억		61223	N	N	0	N	00	N
116	20230907	140950	57	100.00	KOSDAQ		금융	N	N	N	N		N	3555	-35	5	-0.97	248964075	69560	33.90	3590	3650	3505	4665	2515	3590	3579.13	2.25	0	-4716	3800	3695	3580	3475	3360	3747	3527	3	1075	100	2290	5	1	2720000	97	-98.75	1.83	12	2.56	-36.00	1942.00	5916	20220928	-39.91	2625	20230825	35.43	4335	-17.99	20230714	2625	35.43	20230825	4335	-17.99	20230714	2225	59.78	20230328	1.11	N	405350	100	2 억		61223	N	N	0	N	00	N
117	20230907	130944	57	100.00	KOSDAQ		금융	N	N	N	N		N	3550	-40	5	-1.11	196634250	54864	26.74	3590	3650	3505	4665	2515	3590	3584.03	2.25	0	-1365	3800	3695	3580	3475	3360	3747	3527	3	1075	100	2290	5	1	2720000	97	-98.61	1.83	12	2.02	-36.00	1942.00	5916	20220928	-39.99	2625	20230825	35.24	4335	-18.11	20230714	2625	35.24	20230825	4335	-18.11	20230714	2225	59.55	20230328	1.11	N	405350	100	2 억		61223	N	N	0	N	00	N
118	20230907	120959	57	100.00	KOSDAQ		금융	N	N	N	N		N	3555	-35	5	-0.97	164416885	45817	22.33	3590	3650	3505	4665	2515	3590	3588.56	2.25	0	437	3800	3695	3580	3475	3360	3747	3527	3	1075	100	2290	5	1	2720000	97	-98.75	1.83	12	1.68	-36.00	1942.00	5916	20220928	-39.91	2625	20230825	35.43	4335	-17.99	20230714	2625	35.43	20230825	4335	-17.99	20230714	2225	59.78	20230328	1.11	N	405350	100	2 억		61223	N	N	0	N	00	N
119	20230907	110947	57	100.00	KOSDAQ		금융	N	N	N	N		N	3580	-10	5	-0.28	143807760	40045	19.51	3590	3650	3505	4665	2515	3590	3591.15	2.25	0	2196	3800	3695	3580	3475	3360	3747	3527	3	1075	100	2290	5	1	2720000	97	-99.44	1.84	12	1.47	-36.00	1942.00	5916	20220928	-39.49	2625	20230825	36.38	4335	-17.42	20230714	2625	36.38	20230825	4335	-17.42	20230714	2225	60.90	20230328	1.11	N	405350	100	2 억		61223	N	N	0	N	00	N
120	20230907	100948	57	100.00	KOSDAQ		금융	N	N	N	N		N	3570	-20	5	-0.56	120220960	33442	16.30	3590	3650	3505	4665	2515	3590	3594.91	2.25	0	2761	3800	3695	3580	3475	3360	3747	3527	3	1075	100	2290	5	1	2720000	97	-99.17	1.84	12	1.23	-36.00	1942.00	5916	20220928	-39.66	2625	20230825	36.00	4335	-17.65	20230714	2625	36.00	20230825	4335	-17.65	20230714	2225	60.45	20230328	1.11	N	405350	100	2 억		61223	N	N	0	N	00	N
121	20230907	091003	57	100.00	KOSDAQ		금융	N	N	N	N		N	3535	-55	5	-1.53	8242480	2334	1.14	3590	3590	3505	4665	2515	3590	3531.48	2.25	0	710	3800	3695	3580	3475	3360	3747	3527	3	1075	100	2290	5	1	2720000	96	-98.19	1.82	12	0.09	-36.00	1942.00	5916	20220928	-40.25	2625	20230825	34.67	4335	-18.45	20230714	2625	34.67	20230825	4335	-18.45	20230714	2225	58.88	20230328	1.11	N	405350	100	2 억		61223	N	N	0	N	00	N
122	20230906	160948	54	100.00	KOSDAQ		금융	N	N	N	N		N	3590	55	2	1.56	739239770	204750	93.55	3570	3685	3465	4595	2475	3535	3610.45	2.24	0	357	3775	3655	3485	3365	3195	3715	3425	3	1060	100	2260	5	1	2720000	98	-99.72	1.85	12	7.53	-36.00	1942.00	5916	20220928	-39.32	2625	20230825	36.76	4335	-17.19	20230714	2625	36.76	20230825	4335	-17.19	20230714	2225	61.35	20230328	1.11	N	405350	100	2 억		60861	N	N	0	N	01	N
123	20230906	150951	54	100.00	KOSDAQ		금융	N	N	N	N		N	3605	70	2	1.98	718942525	199101	90.96	3570	3685	3465	4595	2475	3535	3610.94	2.24	0	-539	3775	3655	3485	3365	3195	3715	3425	3	1060	100	2260	5	1	2720000	98	-100.14	1.86	12	7.32	-36.00	1942.00	5916	20220928	-39.06	2625	20230825	37.33	4335	-16.84	20230714	2625	37.33	20230825	4335	-16.84	20230714	2225	62.02	20230328	1.11	N	405350	100	2 억		60861	N	N	0	N	01	N
124	20230906	140952	54	100.00	KOSDAQ		금융	N	N	N	N		N	3650	115	2	3.25	665501020	184404	84.25	3570	3685	3465	4595	2475	3535	3608.93	2.24	0	-395	3775	3655	3485	3365	3195	3715	3425	3	1060	100	2260	5	1	2720000	99	-101.39	1.88	12	6.78	-36.00	1942.00	5916	20220928	-38.30	2625	20230825	39.05	4335	-15.80	20230714	2625	39.05	20230825	4335	-15.80	20230714	2225	64.04	20230328	1.11	N	405350	100	2 억		60861	N	N	0	N	01	N
125	20230906	130939	54	100.00	KOSDAQ		금융	N	N	N	N		N	3665	130	2	3.68	582290725	161721	73.89	3570	3685	3465	4595	2475	3535	3600.59	2.24	0	-1298	3775	3655	3485	3365	3195	3715	3425	3	1060	100	2260	5	1	2720000	100	-101.81	1.89	12	5.95	-36.00	1942.00	5916	20220928	-38.05	2625	20230825	39.62	4335	-15.46	20230714	2625	39.62	20230825	4335	-15.46	20230714	2225	64.72	20230328	1.11	N	405350	100	2 억		60861	N	N	0	N	01	N
126	20230906	120954	54	100.00	KOSDAQ		금융	N	N	N	N		N	3510	-25	5	-0.71	234672915	66328	30.30	3570	3595	3465	4595	2475	3535	3538.07	2.24	0	2034	3775	3655	3485	3365	3195	3715	3425	3	1060	100	2260	5	1	2720000	95	-97.50	1.81	12	2.44	-36.00	1942.00	5916	20220928	-40.67	2625	20230825	33.71	4335	-19.03	20230714	2625	33.71	20230825	4335	-19.03	20230714	2225	57.75	20230328	1.11	N	405350	100	2 억		60861	N	N	0	N	01	N
127	20230906	111001	54	100.00	KOSDAQ		금융	N	N	N	N		N	3510	-25	5	-0.71	166164530	46685	21.33	3570	3595	3475	4595	2475	3535	3559.27	2.24	0	911	3775	3655	3485	3365	3195	3715	3425	3	1060	100	2260	5	1	2720000	95	-97.50	1.81	12	1.72	-36.00	1942.00	5916	20220928	-40.67	2625	20230825	33.71	4335	-19.03	20230714	2625	33.71	20230825	4335	-19.03	20230714	2225	57.75	20230328	1.11	N	405350	100	2 억		60861	N	N	0	N	01	N
128	20230906	100937	54	100.00	KOSDAQ		금융	N	N	N	N		N	3535	0	3	0.00	131256775	36821	16.82	3570	3595	3475	4595	2475	3535	3564.73	2.24	0	1532	3775	3655	3485	3365	3195	3715	3425	3	1060	100	2260	5	1	2720000	96	-98.19	1.82	12	1.35	-36.00	1942.00	5916	20220928	-40.25	2625	20230825	34.67	4335	-18.45	20230714	2625	34.67	20230825	4335	-18.45	20230714	2225	58.88	20230328	1.11	N	405350	100	2 억		60861	N	N	0	N	01	N
129	20230906	090938	54	100.00	KOSDAQ		금융	N	N	N	N		N	3535	0	3	0.00	10395000	2933	1.34	3570	3570	3535	4595	2475	3535	3544.15	2.24	0	-228	3775	3655	3485	3365	3195	3715	3425	3	1060	100	2260	5	1	2720000	96	-98.19	1.82	12	0.11	-36.00	1942.00	5916	20220928	-40.25	2625	20230825	34.67	4335	-18.45	20230714	2625	34.67	20230825	4335	-18.45	20230714	2225	58.88	20230328	1.11	N	405350	100	2 억		60861	N	N	0	N	01	N
130	20230905	160937	57	100.00	KOSDAQ		금융	N	N	N	N		N	3535	170	2	5.05	761443675	216405	159.24	3315	3605	3315	4370	2360	3365	3518.57	2.08	0	4351	3538	3451	3348	3261	3158	3495	3305	3	1005	100	2150	5	1	2720000	96	-98.19	1.82	12	7.96	-36.00	1942.00	5916	20220928	-40.25	2625	20230825	34.67	4335	-18.45	20230714	2625	34.67	20230825	4335	-18.45	20230714	2225	58.88	20230328	0.59	N	405350	100	2 억		56580	N	N	0	N	00	N
131	20230905	150952	57	100.00	KOSDAQ		금융	N	N	N	N		N	3555	190	2	5.65	740109305	210394	154.81	3315	3605	3315	4370	2360	3365	3517.73	2.08	0	4412	3538	3451	3348	3261	3158	3495	3305	3	1005	100	2150	5	1	2720000	97	-98.75	1.83	12	7.74	-36.00	1942.00	5916	20220928	-39.91	2625	20230825	35.43	4335	-17.99	20230714	2625	35.43	20230825	4335	-17.99	20230714	2225	59.78	20230328	0.59	N	405350	100	2 억		56580	N	N	0	N	00	N
132	20230905	140950	57	100.00	KOSDAQ		금융	N	N	N	N		N	3490	125	2	3.71	667642585	189983	139.79	3315	3605	3315	4370	2360	3365	3514.22	2.08	0	5924	3538	3451	3348	3261	3158	3495	3305	3	1005	100	2150	5	1	2720000	95	-96.94	1.80	12	6.98	-36.00	1942.00	5916	20220928	-41.01	2625	20230825	32.95	4335	-19.49	20230714	2625	32.95	20230825	4335	-19.49	20230714	2225	56.85	20230328	0.59	N	405350	100	2 억		56580	N	N	0	N	00	N
133	20230905	130931	57	100.00	KOSDAQ		금융	N	N	N	N		N	3545	180	2	5.35	630783220	179465	132.05	3315	3605	3315	4370	2360	3365	3514.80	2.08	0	5984	3538	3451	3348	3261	3158	3495	3305	3	1005	100	2150	5	1	2720000	96	-98.47	1.83	12	6.60	-36.00	1942.00	5916	20220928	-40.08	2625	20230825	35.05	4335	-18.22	20230714	2625	35.05	20230825	4335	-18.22	20230714	2225	59.33	20230328	0.59	N	405350	100	2 억		56580	N	N	0	N	00	N
134	20230905	120933	57	100.00	KOSDAQ		금융	N	N	N	N		N	3580	215	2	6.39	568049900	161643	118.94	3315	3605	3315	4370	2360	3365	3514.23	2.08	0	3750	3538	3451	3348	3261	3158	3495	3305	3	1005	100	2150	5	1	2720000	97	-99.44	1.84	12	5.94	-36.00	1942.00	5916	20220928	-39.49	2625	20230825	36.38	4335	-17.42	20230714	2625	36.38	20230825	4335	-17.42	20230714	2225	60.90	20230328	0.59	N	405350	100	2 억		56580	N	N	0	N	00	N
135	20230905	110939	57	100.00	KOSDAQ		금융	N	N	N	N		N	3520	155	2	4.61	317508990	91356	67.22	3315	3560	3315	4370	2360	3365	3475.51	2.08	0	3697	3538	3451	3348	3261	3158	3495	3305	3	1005	100	2150	5	1	2720000	96	-97.78	1.81	12	3.36	-36.00	1942.00	5916	20220928	-40.50	2625	20230825	34.10	4335	-18.80	20230714	2625	34.10	20230825	4335	-18.80	20230714	2225	58.20	20230328	0.59	N	405350	100	2 억		56580	N	N	0	N	00	N
136	20230905	100927	57	100.00	KOSDAQ		금융	N	N	N	N		N	3380	15	2	0.45	78659005	23177	17.05	3315	3425	3315	4370	2360	3365	3393.84	2.08	0	970	3538	3451	3348	3261	3158	3495	3305	3	1005	100	2150	5	1	2720000	92	-93.89	1.74	12	0.85	-36.00	1942.00	5916	20220928	-42.87	2625	20230825	28.76	4335	-22.03	20230714	2625	28.76	20230825	4335	-22.03	20230714	2225	51.91	20230328	0.59	N	405350	100	2 억		56580	N	N	0	N	00	N
137	20230905	090929	57	100.00	KOSDAQ		금융	N	N	N	N		N	3410	45	2	1.34	18396215	5383	3.96	3315	3425	3315	4370	2360	3365	3417.47	2.08	0	142	3538	3451	3348	3261	3158	3495	3305	3	1005	100	2150	5	1	2720000	93	-94.72	1.76	12	0.20	-36.00	1942.00	5916	20220928	-42.36	2625	20230825	29.90	4335	-21.34	20230714	2625	29.90	20230825	4335	-21.34	20230714	2225	53.26	20230328	0.59	N	405350	100	2 억		56580	N	N	0	N	00	N
138	20230904	160922	57	100.00	KOSDAQ		금융	N	N	N	N		N	3365	55	2	1.66	454585965	135679	96.28	3345	3435	3245	4300	2320	3310	3350.45	1.96	0	4201	3543	3426	3243	3126	2943	3485	3185	3	990	100	2110	5	1	2720000	92	-93.47	1.73	12	4.99	-36.00	1942.00	5916	20220928	-43.12	2625	20230825	28.19	4335	-22.38	20230714	2625	28.19	20230825	4335	-22.38	20230714	2225	51.24	20230328	0.59	N	405350	100	2 억		53332	N	N	0	N	00	N
139	20230904	150908	57	100.00	KOSDAQ		금융	N	N	N	N		N	3350	40	2	1.21	437031535	130461	92.57	3345	3435	3245	4300	2320	3310	3349.90	1.96	0	4201	3543	3426	3243	3126	2943	3485	3185	3	990	100	2110	5	1	2720000	91	-93.06	1.73	12	4.80	-36.00	1942.00	5916	20220928	-43.37	2625	20230825	27.62	4335	-22.72	20230714	2625	27.62	20230825	4335	-22.72	20230714	2225	50.56	20230328	0.59	N	405350	100	2 억		53332	N	N	0	N	00	N
140	20230904	140908	57	100.00	KOSDAQ		금융	N	N	N	N		N	3315	5	2	0.15	411239780	122806	87.14	3345	3435	3245	4300	2320	3310	3348.69	1.96	0	4498	3543	3426	3243	3126	2943	3485	3185	3	990	100	2110	5	1	2720000	90	-92.08	1.71	12	4.51	-36.00	1942.00	5916	20220928	-43.97	2625	20230825	26.29	4335	-23.53	20230714	2625	26.29	20230825	4335	-23.53	20230714	2225	48.99	20230328	0.59	N	405350	100	2 억		53332	N	N	0	N	00	N
141	20230904	130921	57	100.00	KOSDAQ		금융	N	N	N	N		N	3335	25	2	0.76	394125370	117685	83.51	3345	3435	3245	4300	2320	3310	3348.99	1.96	0	4559	3543	3426	3243	3126	2943	3485	3185	3	990	100	2110	5	1	2720000	91	-92.64	1.72	12	4.33	-36.00	1942.00	5916	20220928	-43.63	2625	20230825	27.05	4335	-23.07	20230714	2625	27.05	20230825	4335	-23.07	20230714	2225	49.89	20230328	0.59	N	405350	100	2 억		53332	N	N	0	N	00	N
142	20230904	120905	57	100.00	KOSDAQ		금융	N	N	N	N		N	3335	25	2	0.76	380294085	113522	80.55	3345	3435	3245	4300	2320	3310	3349.96	1.96	0	4624	3543	3426	3243	3126	2943	3485	3185	3	990	100	2110	5	1	2720000	91	-92.64	1.72	12	4.17	-36.00	1942.00	5916	20220928	-43.63	2625	20230825	27.05	4335	-23.07	20230714	2625	27.05	20230825	4335	-23.07	20230714	2225	49.89	20230328	0.59	N	405350	100	2 억		53332	N	N	0	N	00	N
143	20230904	110848	57	100.00	KOSDAQ		금융	N	N	N	N		N	3345	35	2	1.06	376629870	112423	79.78	3345	3435	3245	4300	2320	3310	3350.11	1.96	0	4624	3543	3426	3243	3126	2943	3485	3185	3	990	100	2110	5	1	2720000	91	-92.92	1.72	12	4.13	-36.00	1942.00	5916	20220928	-43.46	2625	20230825	27.43	4335	-22.84	20230714	2625	27.43	20230825	4335	-22.84	20230714	2225	50.34	20230328	0.59	N	405350	100	2 억		53332	N	N	0	N	00	N
144	20230904	100852	57	100.00	KOSDAQ		금융	N	N	N	N		N	3300	-10	5	-0.30	318726055	94829	67.29	3345	3435	3260	4300	2320	3310	3361.06	1.96	0	4646	3543	3426	3243	3126	2943	3485	3185	3	990	100	2110	5	1	2720000	90	-91.67	1.70	12	3.49	-36.00	1942.00	5916	20220928	-44.22	2625	20230825	25.71	4335	-23.88	20230714	2625	25.71	20230825	4335	-23.88	20230714	2225	48.31	20230328	0.59	N	405350	100	2 억		53332	N	N	0	N	00	N
145	20230904	090904	57	100.00	KOSDAQ		금융	N	N	N	N		N	3385	75	2	2.27	84381370	25269	17.93	3345	3395	3260	4300	2320	3310	3339.32	1.96	0	551	3543	3426	3243	3126	2943	3485	3185	3	990	100	2110	5	1	2720000	92	-94.03	1.74	12	0.93	-36.00	1942.00	5916	20220928	-42.78	2625	20230825	28.95	4335	-21.91	20230714	2625	28.95	20230825	4335	-21.91	20230714	2225	52.13	20230328	0.59	N	405350	100	2 억		53332	N	N	0	N	00	N
146	20230901	160857	57	100.00	KOSDAQ		금융	N	N	N	N		N	3310	245	2	7.99	457623310	140583	143.83	3130	3360	3060	3980	2150	3065	3255.14	2.00	0	825	3291	3177	3051	2937	2811	3235	2995	3	915	100	1960	5	1	2720000	90	-91.94	1.70	12	5.17	-36.00	1942.00	5916	20220928	-44.05	2625	20230825	26.10	4335	-23.64	20230714	2625	26.10	20230825	4335	-23.64	20230714	2225	48.76	20230328	0.45	N	405350	100	2 억		54271	N	N	0	N	00	N
147	20230901	150911	57	100.00	KOSDAQ		금융	N	N	N	N		N	3315	250	2	8.16	346917210	107325	109.81	3130	3330	3060	3980	2150	3065	3232.40	2.00	0	216	3291	3177	3051	2937	2811	3235	2995	3	915	100	1960	5	1	2720000	90	-92.08	1.71	12	3.95	-36.00	1942.00	5916	20220928	-43.97	2625	20230825	26.29	4335	-23.53	20230714	2625	26.29	20230825	4335	-23.53	20230714	2225	48.99	20230328	0.45	N	405350	100	2 억		54271	N	N	0	N	00	N
148	20230901	140910	57	100.00	KOSDAQ		금융	N	N	N	N		N	3270	205	2	6.69	302337010	93686	95.85	3130	3330	3060	3980	2150	3065	3227.13	2.00	0	52	3291	3177	3051	2937	2811	3235	2995	3	915	100	1960	5	1	2720000	89	-90.83	1.68	12	3.44	-36.00	1942.00	5916	20220928	-44.73	2625	20230825	24.57	4335	-24.57	20230714	2625	24.57	20230825	4335	-24.57	20230714	2225	46.97	20230328	0.45	N	405350	100	2 억		54271	N	N	0	N	00	N
149	20230901	130842	57	100.00	KOSDAQ		금융	N	N	N	N		N	3275	210	2	6.85	298305575	92446	94.58	3130	3330	3060	3980	2150	3065	3226.81	2.00	0	52	3291	3177	3051	2937	2811	3235	2995	3	915	100	1960	5	1	2720000	89	-90.97	1.69	12	3.40	-36.00	1942.00	5916	20220928	-44.64	2625	20230825	24.76	4335	-24.45	20230714	2625	24.76	20230825	4335	-24.45	20230714	2225	47.19	20230328	0.45	N	405350	100	2 억		54271	N	N	0	N	00	N
150	20230901	120855	57	100.00	KOSDAQ		금융	N	N	N	N		N	3230	165	2	5.38	265642175	82483	84.39	3130	3320	3060	3980	2150	3065	3220.57	2.00	0	-315	3291	3177	3051	2937	2811	3235	2995	3	915	100	1960	5	1	2720000	88	-89.72	1.66	12	3.03	-36.00	1942.00	5916	20220928	-45.40	2625	20230825	23.05	4335	-25.49	20230714	2625	23.05	20230825	4335	-25.49	20230714	2225	45.17	20230328	0.45	N	405350	100	2 억		54271	N	N	0	N	00	N
151	20230901	110853	57	100.00	KOSDAQ		금융	N	N	N	N		N	3235	170	2	5.55	211129680	65649	67.17	3130	3320	3060	3980	2150	3065	3216.04	2.00	0	-326	3291	3177	3051	2937	2811	3235	2995	3	915	100	1960	5	1	2720000	88	-89.86	1.67	12	2.41	-36.00	1942.00	5916	20220928	-45.32	2625	20230825	23.24	4335	-25.37	20230714	2625	23.24	20230825	4335	-25.37	20230714	2225	45.39	20230328	0.45	N	405350	100	2 억		54271	N	N	0	N	00	N
152	20230901	100848	57	100.00	KOSDAQ		금융	N	N	N	N		N	3210	145	2	4.73	101186050	31940	32.68	3130	3245	3060	3980	2150	3065	3168.00	2.00	0	-35	3291	3177	3051	2937	2811	3235	2995	3	915	100	1960	5	1	2720000	87	-89.17	1.65	12	1.17	-36.00	1942.00	5916	20220928	-45.74	2625	20230825	22.29	4335	-25.95	20230714	2625	22.29	20230825	4335	-25.95	20230714	2225	44.27	20230328	0.45	N	405350	100	2 억		54271	N	N	0	N	00	N
153	20230901	090835	57	100.00	KOSDAQ		금융	N	N	N	N		N	3085	20	2	0.65	9256965	3000	3.07	3130	3135	3060	3980	2150	3065	3085.66	2.00	0	-14	3291	3177	3051	2937	2811	3235	2995	3	915	100	1960	5	1	2720000	84	-85.69	1.59	12	0.11	-36.00	1942.00	5916	20220928	-47.85	2625	20230825	17.52	4335	-28.84	20230714	2625	17.52	20230825	4335	-28.84	20230714	2225	38.65	20230328	0.45	N	405350	100	2 억		54271	N	N	0	N	00	N