KissMeData/289080/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	161046	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1791	-17	5	-0.94	292338043	164417	85.22	1758	1821	1757	2350	1266	1808	1777.92	0.00	0	4502	1857	1832	1810	1785	1763	1845	1798	266	542	500	1260	1	1	53234000	953	27.55	1.35	03	0.31	65.00	1322.00	2995	20230215	-40.20	1757	20230927	1.94	2995	-40.20	20230215	1757	1.94	20230927	2995	-40.20	20230215	1757	1.94	20230927	5.32	N	289080	500	266 억		0	N	N	0	N	00	N
3	20230927	151100	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1798	-10	5	-0.55	272413353	153244	79.43	1758	1821	1757	2350	1266	1808	1777.54	0.00	0	5083	1857	1832	1810	1785	1763	1845	1798	266	542	500	1260	1	1	53234000	957	27.66	1.36	03	0.29	65.00	1322.00	2995	20230215	-39.97	1757	20230927	2.33	2995	-39.97	20230215	1757	2.33	20230927	2995	-39.97	20230215	1757	2.33	20230927	5.32	N	289080	500	266 억		0	N	N	0	N	00	N
4	20230927	141059	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1778	-30	5	-1.66	191664870	108401	56.18	1758	1787	1757	2350	1266	1808	1767.92	0.00	0	12959	1857	1832	1810	1785	1763	1845	1798	266	542	500	1260	1	1	53234000	947	27.35	1.34	03	0.20	65.00	1322.00	2995	20230215	-40.63	1757	20230927	1.20	2995	-40.63	20230215	1757	1.20	20230927	2995	-40.63	20230215	1757	1.20	20230927	5.32	N	289080	500	266 억		0	N	N	0	N	00	N
5	20230927	131044	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1787	-21	5	-1.16	170837985	96636	50.09	1758	1787	1757	2350	1266	1808	1767.63	0.00	0	9863	1857	1832	1810	1785	1763	1845	1798	266	542	500	1260	1	1	53234000	951	27.49	1.35	03	0.18	65.00	1322.00	2995	20230215	-40.33	1757	20230927	1.71	2995	-40.33	20230215	1757	1.71	20230927	2995	-40.33	20230215	1757	1.71	20230927	5.32	N	289080	500	266 억		0	N	N	0	N	00	N
6	20230927	121043	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1783	-25	5	-1.38	159968863	90529	46.92	1758	1787	1757	2350	1266	1808	1766.81	0.00	0	10377	1857	1832	1810	1785	1763	1845	1798	266	542	500	1260	1	1	53234000	949	27.43	1.35	03	0.17	65.00	1322.00	2995	20230215	-40.47	1757	20230927	1.48	2995	-40.47	20230215	1757	1.48	20230927	2995	-40.47	20230215	1757	1.48	20230927	5.32	N	289080	500	266 억		0	N	N	0	N	00	N
7	20230927	111054	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1787	-21	5	-1.16	137389630	77789	40.32	1758	1787	1757	2350	1266	1808	1765.90	0.00	0	5206	1857	1832	1810	1785	1763	1845	1798	266	542	500	1260	1	1	53234000	951	27.49	1.35	03	0.15	65.00	1322.00	2995	20230215	-40.33	1757	20230927	1.71	2995	-40.33	20230215	1757	1.71	20230927	2995	-40.33	20230215	1757	1.71	20230927	5.32	N	289080	500	266 억		0	N	N	0	N	00	N
8	20230927	101046	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1773	-35	5	-1.94	118695862	67284	34.87	1758	1787	1757	2350	1266	1808	1763.76	0.00	0	2993	1857	1832	1810	1785	1763	1845	1798	266	542	500	1260	1	1	53234000	944	27.28	1.34	03	0.13	65.00	1322.00	2995	20230215	-40.80	1757	20230927	0.91	2995	-40.80	20230215	1757	0.91	20230927	2995	-40.80	20230215	1757	0.91	20230927	5.32	N	289080	500	266 억		0	N	N	0	N	00	N
9	20230927	091106	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1775	-33	5	-1.83	57252279	32484	16.84	1758	1787	1757	2350	1266	1808	1761.73	0.00	0	-2272	1857	1832	1810	1785	1763	1845	1798	266	542	500	1260	1	1	53234000	945	27.31	1.34	03	0.06	65.00	1322.00	2995	20230215	-40.73	1757	20230927	1.02	2995	-40.73	20230215	1757	1.02	20230927	2995	-40.73	20230215	1757	1.02	20230927	5.32	N	289080	500	266 억		0	N	N	0	N	00	N
10	20230926	161044	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1808	-15	5	-0.82	342799071	190131	106.94	1800	1835	1788	2365	1277	1823	1802.96	0.00	0	-18118	1911	1867	1843	1799	1775	1855	1787	266	542	500	1270	1	1	53234000	962	27.82	1.37	03	0.36	65.00	1322.00	2995	20230215	-39.63	1788	20230926	1.12	2995	-39.63	20230215	1788	1.12	20230926	2995	-39.63	20230215	1788	1.12	20230926	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
11	20230926	151044	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1790	-33	5	-1.81	332697905	184535	103.80	1800	1835	1788	2365	1277	1823	1802.90	0.00	0	-17781	1911	1867	1843	1799	1775	1855	1787	266	542	500	1270	1	1	53234000	953	27.54	1.35	03	0.35	65.00	1322.00	2995	20230215	-40.23	1788	20230926	0.11	2995	-40.23	20230215	1788	0.11	20230926	2995	-40.23	20230215	1788	0.11	20230926	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
12	20230926	141035	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1808	-15	5	-0.82	238438702	132002	74.25	1800	1835	1796	2365	1277	1823	1806.33	0.00	0	-16391	1911	1867	1843	1799	1775	1855	1787	266	542	500	1270	1	1	53234000	962	27.82	1.37	03	0.25	65.00	1322.00	2995	20230215	-39.63	1796	20230926	0.67	2995	-39.63	20230215	1796	0.67	20230926	2995	-39.63	20230215	1796	0.67	20230926	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
13	20230926	131041	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1810	-13	5	-0.71	202763764	112182	63.10	1800	1835	1798	2365	1277	1823	1807.45	0.00	0	-16099	1911	1867	1843	1799	1775	1855	1787	266	542	500	1270	1	1	53234000	964	27.85	1.37	03	0.21	65.00	1322.00	2995	20230215	-39.57	1798	20230926	0.67	2995	-39.57	20230215	1798	0.67	20230926	2995	-39.57	20230215	1798	0.67	20230926	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
14	20230926	121047	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1815	-8	5	-0.44	140045644	77384	43.53	1800	1835	1800	2365	1277	1823	1809.75	0.00	0	-11225	1911	1867	1843	1799	1775	1855	1787	266	542	500	1270	1	1	53234000	966	27.92	1.37	03	0.15	65.00	1322.00	2995	20230215	-39.40	1800	20230926	0.83	2995	-39.40	20230215	1800	0.83	20230926	2995	-39.40	20230215	1800	0.83	20230926	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
15	20230926	111041	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1813	-10	5	-0.55	129010807	71291	40.10	1800	1835	1800	2365	1277	1823	1809.64	0.00	0	-8651	1911	1867	1843	1799	1775	1855	1787	266	542	500	1270	1	1	53234000	965	27.89	1.37	03	0.13	65.00	1322.00	2995	20230215	-39.47	1800	20230926	0.72	2995	-39.47	20230215	1800	0.72	20230926	2995	-39.47	20230215	1800	0.72	20230926	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
16	20230926	101042	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1815	-8	5	-0.44	119944947	66282	37.28	1800	1835	1800	2365	1277	1823	1809.62	0.00	0	-8651	1911	1867	1843	1799	1775	1855	1787	266	542	500	1270	1	1	53234000	966	27.92	1.37	03	0.12	65.00	1322.00	2995	20230215	-39.40	1800	20230926	0.83	2995	-39.40	20230215	1800	0.83	20230926	2995	-39.40	20230215	1800	0.83	20230926	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
17	20230926	091043	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1831	8	2	0.44	83170414	45989	25.87	1800	1835	1800	2365	1277	1823	1808.48	0.00	0	-6527	1911	1867	1843	1799	1775	1855	1787	266	542	500	1270	1	1	53234000	975	28.17	1.39	03	0.09	65.00	1322.00	2995	20230215	-38.86	1800	20230926	1.72	2995	-38.86	20230215	1800	1.72	20230926	2995	-38.86	20230215	1800	1.72	20230926	5.35	N	289080	500	266 억		0	N	N	0	N	00	N
18	20230925	161045	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1823	-32	5	-1.73	303955215	165449	149.00	1863	1887	1819	2410	1299	1855	1837.15	0.00	0	1586	1912	1883	1860	1831	1808	1898	1846	266	555	500	1290	1	1	53234000	970	28.05	1.38	03	0.31	65.00	1322.00	2995	20230215	-39.13	1819	20230925	0.22	2995	-39.13	20230215	1819	0.22	20230925	2995	-39.13	20230215	1819	0.22	20230925	5.36	N	289080	500	266 억		0	N	N	0	N	00	N
19	20230925	151047	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1823	-32	5	-1.73	288447181	156942	141.33	1863	1887	1819	2410	1299	1855	1837.92	0.00	0	2404	1912	1883	1860	1831	1808	1898	1846	266	555	500	1290	1	1	53234000	970	28.05	1.38	03	0.29	65.00	1322.00	2995	20230215	-39.13	1819	20230925	0.22	2995	-39.13	20230215	1819	0.22	20230925	2995	-39.13	20230215	1819	0.22	20230925	5.36	N	289080	500	266 억		0	N	N	0	N	00	N
20	20230925	141028	55	50.00	KOSDAQ	신저가	금융	N	N	N	Y	50	N	1832	-23	5	-1.24	196800957	106690	96.08	1863	1887	1825	2410	1299	1855	1844.61	0.00	0	3642	1912	1883	1860	1831	1808	1898	1846	266	555	500	1290	1	1	53234000	975	28.18	1.39	03	0.20	65.00	1322.00	2995	20230215	-38.83	1825	20230925	0.38	2995	-38.83	20230215	1825	0.38	20230925	2995	-38.83	20230215	1825	0.38	20230925	5.36	N	289080	500	266 억		0	N	N	0	N	00	N
21	20230925	131036	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1843	-12	5	-0.65	128536486	69374	62.47	1863	1887	1834	2410	1299	1855	1852.80	0.00	0	1197	1912	1883	1860	1831	1808	1898	1846	266	555	500	1290	1	1	53234000	981	28.35	1.39	03	0.13	65.00	1322.00	2995	20230215	-38.46	1825	20230103	0.99	2995	-38.46	20230215	1825	0.99	20230103	2995	-38.46	20230215	1825	0.99	20230103	5.36	N	289080	500	266 억		0	N	N	0	N	00	N
22	20230925	121040	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1846	-9	5	-0.49	96705051	52079	46.90	1863	1887	1838	2410	1299	1855	1856.89	0.00	0	1304	1912	1883	1860	1831	1808	1898	1846	266	555	500	1290	1	1	53234000	983	28.40	1.40	03	0.10	65.00	1322.00	2995	20230215	-38.36	1825	20230103	1.15	2995	-38.36	20230215	1825	1.15	20230103	2995	-38.36	20230215	1825	1.15	20230103	5.36	N	289080	500	266 억		0	N	N	0	N	00	N
23	20230925	111035	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1850	-5	5	-0.27	83612090	44978	40.51	1863	1887	1838	2410	1299	1855	1858.96	0.00	0	1539	1912	1883	1860	1831	1808	1898	1846	266	555	500	1290	1	1	53234000	985	28.46	1.40	03	0.08	65.00	1322.00	2995	20230215	-38.23	1825	20230103	1.37	2995	-38.23	20230215	1825	1.37	20230103	2995	-38.23	20230215	1825	1.37	20230103	5.36	N	289080	500	266 억		0	N	N	0	N	00	N
24	20230925	101039	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1859	4	2	0.22	62898112	33759	30.40	1863	1887	1853	2410	1299	1855	1863.15	0.00	0	3778	1912	1883	1860	1831	1808	1898	1846	266	555	500	1290	1	1	53234000	990	28.60	1.41	03	0.06	65.00	1322.00	2995	20230215	-37.93	1825	20230103	1.86	2995	-37.93	20230215	1825	1.86	20230103	2995	-37.93	20230215	1825	1.86	20230103	5.36	N	289080	500	266 억		0	N	N	0	N	00	N
25	20230925	091034	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1860	5	2	0.27	16740247	9009	8.11	1863	1865	1855	2410	1299	1855	1858.17	0.00	0	568	1912	1883	1860	1831	1808	1898	1846	266	555	500	1290	1	1	53234000	990	28.62	1.41	03	0.02	65.00	1322.00	2995	20230215	-37.90	1825	20230103	1.92	2995	-37.90	20230215	1825	1.92	20230103	2995	-37.90	20230215	1825	1.92	20230103	5.36	N	289080	500	266 억		0	N	N	0	N	00	N
26	20230922	161115	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1855	-37	5	-1.96	201146902	108228	80.94	1840	1889	1837	2455	1325	1892	1858.55	0.00	0	1949	1918	1904	1892	1878	1866	1899	1873	266	563	500	1320	1	1	53234000	987	28.54	1.40	03	0.20	65.00	1322.00	2995	20230215	-38.06	1825	20230103	1.64	2995	-38.06	20230215	1825	1.64	20230103	2995	-38.06	20230215	1825	1.64	20230103	5.40	N	289080	500	266 억		0	N	N	0	N	00	N
27	20230922	151108	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1864	-28	5	-1.48	190737088	102618	76.74	1840	1889	1837	2455	1325	1892	1858.71	0.00	0	3720	1918	1904	1892	1878	1866	1899	1873	266	563	500	1320	1	1	53234000	992	28.68	1.41	03	0.19	65.00	1322.00	2995	20230215	-37.76	1825	20230103	2.14	2995	-37.76	20230215	1825	2.14	20230103	2995	-37.76	20230215	1825	2.14	20230103	5.40	N	289080	500	266 억		0	N	N	0	N	00	N
28	20230922	141106	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1872	-20	5	-1.06	143662188	77382	57.87	1840	1889	1837	2455	1325	1892	1856.53	0.00	0	3905	1918	1904	1892	1878	1866	1899	1873	266	563	500	1320	1	1	53234000	997	28.80	1.42	03	0.15	65.00	1322.00	2995	20230215	-37.50	1825	20230103	2.58	2995	-37.50	20230215	1825	2.58	20230103	2995	-37.50	20230215	1825	2.58	20230103	5.40	N	289080	500	266 억		0	N	N	0	N	00	N
29	20230922	130959	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1883	-9	5	-0.48	122981484	66335	49.61	1840	1889	1837	2455	1325	1892	1853.95	0.00	0	3935	1918	1904	1892	1878	1866	1899	1873	266	563	500	1320	1	1	53234000	1002	28.97	1.42	03	0.12	65.00	1322.00	2995	20230215	-37.13	1825	20230103	3.18	2995	-37.13	20230215	1825	3.18	20230103	2995	-37.13	20230215	1825	3.18	20230103	5.40	N	289080	500	266 억		0	N	N	0	N	00	N
30	20230922	120956	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1887	-5	5	-0.26	111209061	60061	44.92	1840	1889	1837	2455	1325	1892	1851.60	0.00	0	3563	1918	1904	1892	1878	1866	1899	1873	266	563	500	1320	1	1	53234000	1005	29.03	1.43	03	0.11	65.00	1322.00	2995	20230215	-36.99	1825	20230103	3.40	2995	-36.99	20230215	1825	3.40	20230103	2995	-36.99	20230215	1825	3.40	20230103	5.40	N	289080	500	266 억		0	N	N	0	N	00	N
31	20230922	110952	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1873	-19	5	-1.00	96385893	52148	39.00	1840	1889	1837	2455	1325	1892	1848.31	0.00	0	3875	1918	1904	1892	1878	1866	1899	1873	266	563	500	1320	1	1	53234000	997	28.82	1.42	03	0.10	65.00	1322.00	2995	20230215	-37.46	1825	20230103	2.63	2995	-37.46	20230215	1825	2.63	20230103	2995	-37.46	20230215	1825	2.63	20230103	5.40	N	289080	500	266 억		0	N	N	0	N	00	N
32	20230922	100951	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1851	-41	5	-2.17	72669293	39383	29.45	1840	1889	1837	2455	1325	1892	1845.19	0.00	0	644	1918	1904	1892	1878	1866	1899	1873	266	563	500	1320	1	1	53234000	985	28.48	1.40	03	0.07	65.00	1322.00	2995	20230215	-38.20	1825	20230103	1.42	2995	-38.20	20230215	1825	1.42	20230103	2995	-38.20	20230215	1825	1.42	20230103	5.40	N	289080	500	266 억		0	N	N	0	N	00	N
33	20230922	090949	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1845	-47	5	-2.48	40032073	21716	16.24	1840	1889	1837	2455	1325	1892	1843.44	0.00	0	-46	1918	1904	1892	1878	1866	1899	1873	266	563	500	1320	1	1	53234000	982	28.38	1.40	03	0.04	65.00	1322.00	2995	20230215	-38.40	1825	20230103	1.10	2995	-38.40	20230215	1825	1.10	20230103	2995	-38.40	20230215	1825	1.10	20230103	5.40	N	289080	500	266 억		0	N	N	0	N	00	N
34	20230921	160952	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1892	-14	5	-0.73	230957199	122308	57.60	1905	1906	1880	2475	1335	1906	1888.32	0.00	0	-31367	1952	1929	1912	1889	1872	1940	1900	266	569	500	1330	1	1	53234000	1007	29.11	1.43	03	0.23	65.00	1322.00	2995	20230215	-36.83	1825	20230103	3.67	2995	-36.83	20230215	1825	3.67	20230103	2995	-36.83	20230215	1825	3.67	20230103	5.45	N	289080	500	266 억		0	N	N	0	N	00	N
35	20230921	150939	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1882	-24	5	-1.26	223760363	118492	55.80	1905	1906	1880	2475	1335	1906	1888.40	0.00	0	-31386	1952	1929	1912	1889	1872	1940	1900	266	569	500	1330	1	1	53234000	1002	28.95	1.42	03	0.22	65.00	1322.00	2995	20230215	-37.16	1825	20230103	3.12	2995	-37.16	20230215	1825	3.12	20230103	2995	-37.16	20230215	1825	3.12	20230103	5.45	N	289080	500	266 억		0	N	N	0	N	00	N
36	20230921	140946	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1892	-14	5	-0.73	193830312	102606	48.32	1905	1906	1880	2475	1335	1906	1889.07	0.00	0	-28559	1952	1929	1912	1889	1872	1940	1900	266	569	500	1330	1	1	53234000	1007	29.11	1.43	03	0.19	65.00	1322.00	2995	20230215	-36.83	1825	20230103	3.67	2995	-36.83	20230215	1825	3.67	20230103	2995	-36.83	20230215	1825	3.67	20230103	5.45	N	289080	500	266 억		0	N	N	0	N	00	N
37	20230921	130944	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1895	-11	5	-0.58	164883076	87283	41.10	1905	1906	1880	2475	1335	1906	1889.06	0.00	0	-28402	1952	1929	1912	1889	1872	1940	1900	266	569	500	1330	1	1	53234000	1009	29.15	1.43	03	0.16	65.00	1322.00	2995	20230215	-36.73	1825	20230103	3.84	2995	-36.73	20230215	1825	3.84	20230103	2995	-36.73	20230215	1825	3.84	20230103	5.45	N	289080	500	266 억		0	N	N	0	N	00	N
38	20230921	120936	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1889	-17	5	-0.89	135463911	71735	33.78	1905	1906	1880	2475	1335	1906	1888.39	0.00	0	-26932	1952	1929	1912	1889	1872	1940	1900	266	569	500	1330	1	1	53234000	1006	29.06	1.43	03	0.13	65.00	1322.00	2995	20230215	-36.93	1825	20230103	3.51	2995	-36.93	20230215	1825	3.51	20230103	2995	-36.93	20230215	1825	3.51	20230103	5.45	N	289080	500	266 억		0	N	N	0	N	00	N
39	20230921	110957	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1890	-16	5	-0.84	120623598	63859	30.07	1905	1906	1880	2475	1335	1906	1888.91	0.00	0	-25397	1952	1929	1912	1889	1872	1940	1900	266	569	500	1330	1	1	53234000	1006	29.08	1.43	03	0.12	65.00	1322.00	2995	20230215	-36.89	1825	20230103	3.56	2995	-36.89	20230215	1825	3.56	20230103	2995	-36.89	20230215	1825	3.56	20230103	5.45	N	289080	500	266 억		0	N	N	0	N	00	N
40	20230921	100936	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1892	-14	5	-0.73	98505481	52120	24.54	1905	1906	1880	2475	1335	1906	1889.97	0.00	0	-24927	1952	1929	1912	1889	1872	1940	1900	266	569	500	1330	1	1	53234000	1007	29.11	1.43	03	0.10	65.00	1322.00	2995	20230215	-36.83	1825	20230103	3.67	2995	-36.83	20230215	1825	3.67	20230103	2995	-36.83	20230215	1825	3.67	20230103	5.45	N	289080	500	266 억		0	N	N	0	N	00	N
41	20230921	090941	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1895	-11	5	-0.58	17667159	9318	4.39	1905	1906	1893	2475	1335	1906	1896.02	0.00	0	-1098	1952	1929	1912	1889	1872	1940	1900	266	569	500	1330	1	1	53234000	1009	29.15	1.43	03	0.02	65.00	1322.00	2995	20230215	-36.73	1825	20230103	3.84	2995	-36.73	20230215	1825	3.84	20230103	2995	-36.73	20230215	1825	3.84	20230103	5.45	N	289080	500	266 억		0	N	N	0	N	00	N
42	20230920	160949	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1906	-13	5	-0.68	364856309	191733	188.71	1902	1935	1895	2490	1344	1919	1902.90	0.00	0	-1856	1972	1945	1932	1905	1892	1939	1899	266	571	500	1340	1	1	53234000	1015	29.32	1.44	03	0.36	65.00	1322.00	2995	20230215	-36.36	1825	20230103	4.44	2995	-36.36	20230215	1825	4.44	20230103	2995	-36.36	20230215	1825	4.44	20230103	5.52	N	289080	500	266 억		0	N	N	0	N	00	N
43	20230920	150923	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1906	-13	5	-0.68	350834992	184367	181.46	1902	1935	1895	2490	1344	1919	1902.92	0.00	0	-1131	1972	1945	1932	1905	1892	1939	1899	266	571	500	1340	1	1	53234000	1015	29.32	1.44	03	0.35	65.00	1322.00	2995	20230215	-36.36	1825	20230103	4.44	2995	-36.36	20230215	1825	4.44	20230103	2995	-36.36	20230215	1825	4.44	20230103	5.52	N	289080	500	266 억		0	N	N	0	N	00	N
44	20230920	140937	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1907	-12	5	-0.63	234412124	123019	121.08	1902	1935	1899	2490	1344	1919	1905.50	0.00	0	-852	1972	1945	1932	1905	1892	1939	1899	266	571	500	1340	1	1	53234000	1015	29.34	1.44	03	0.23	65.00	1322.00	2995	20230215	-36.33	1825	20230103	4.49	2995	-36.33	20230215	1825	4.49	20230103	2995	-36.33	20230215	1825	4.49	20230103	5.52	N	289080	500	266 억		0	N	N	0	N	00	N
45	20230920	130933	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1906	-13	5	-0.68	190482707	99932	98.35	1902	1935	1900	2490	1344	1919	1906.12	0.00	0	3050	1972	1945	1932	1905	1892	1939	1899	266	571	500	1340	1	1	53234000	1015	29.32	1.44	03	0.19	65.00	1322.00	2995	20230215	-36.36	1825	20230103	4.44	2995	-36.36	20230215	1825	4.44	20230103	2995	-36.36	20230215	1825	4.44	20230103	5.52	N	289080	500	266 억		0	N	N	0	N	00	N
46	20230920	120933	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1908	-11	5	-0.57	178770227	93779	92.30	1902	1935	1900	2490	1344	1919	1906.29	0.00	0	3041	1972	1945	1932	1905	1892	1939	1899	266	571	500	1340	1	1	53234000	1016	29.35	1.44	03	0.18	65.00	1322.00	2995	20230215	-36.29	1825	20230103	4.55	2995	-36.29	20230215	1825	4.55	20230103	2995	-36.29	20230215	1825	4.55	20230103	5.52	N	289080	500	266 억		0	N	N	0	N	00	N
47	20230920	110936	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1909	-10	5	-0.52	147731519	77468	76.25	1902	1935	1900	2490	1344	1919	1907.00	0.00	0	3012	1972	1945	1932	1905	1892	1939	1899	266	571	500	1340	1	1	53234000	1016	29.37	1.44	03	0.15	65.00	1322.00	2995	20230215	-36.26	1825	20230103	4.60	2995	-36.26	20230215	1825	4.60	20230103	2995	-36.26	20230215	1825	4.60	20230103	5.52	N	289080	500	266 억		0	N	N	0	N	00	N
48	20230920	100917	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1917	-2	5	-0.10	44325428	23156	22.79	1902	1935	1902	2490	1344	1919	1914.21	0.00	0	-416	1972	1945	1932	1905	1892	1939	1899	266	571	500	1340	1	1	53234000	1020	29.49	1.45	03	0.04	65.00	1322.00	2995	20230215	-35.99	1825	20230103	5.04	2995	-35.99	20230215	1825	5.04	20230103	2995	-35.99	20230215	1825	5.04	20230103	5.52	N	289080	500	266 억		0	N	N	0	N	00	N
49	20230920	090930	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1917	-2	5	-0.10	12448623	6520	6.42	1902	1935	1902	2490	1344	1919	1909.30	0.00	0	-664	1972	1945	1932	1905	1892	1939	1899	266	571	500	1340	1	1	53234000	1020	29.49	1.45	03	0.01	65.00	1322.00	2995	20230215	-35.99	1825	20230103	5.04	2995	-35.99	20230215	1825	5.04	20230103	2995	-35.99	20230215	1825	5.04	20230103	5.52	N	289080	500	266 억		0	N	N	0	N	00	N
50	20230919	160927	57	100.00	KOSDAQ		금융	N	N	N	N		N	1919	-20	5	-1.03	190873222	98983	105.84	1936	1959	1919	2520	1358	1939	1928.35	0.00	0	-3973	1969	1954	1946	1931	1923	1950	1927	266	581	500	1350	1	1	53234000	1022	29.52	1.45	03	0.19	65.00	1322.00	2995	20230215	-35.93	1825	20230103	5.15	2995	-35.93	20230215	1825	5.15	20230103	2995	-35.93	20230215	1825	5.15	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
51	20230919	150928	57	100.00	KOSDAQ		금융	N	N	N	N		N	1927	-12	5	-0.62	165847848	85946	91.90	1936	1959	1922	2520	1358	1939	1929.68	0.00	0	-3255	1969	1954	1946	1931	1923	1950	1927	266	581	500	1350	1	1	53234000	1026	29.65	1.46	03	0.16	65.00	1322.00	2995	20230215	-35.66	1825	20230103	5.59	2995	-35.66	20230215	1825	5.59	20230103	2995	-35.66	20230215	1825	5.59	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
52	20230919	140928	57	100.00	KOSDAQ		금융	N	N	N	N		N	1928	-11	5	-0.57	145570980	75404	80.63	1936	1959	1923	2520	1358	1939	1930.55	0.00	0	-1673	1969	1954	1946	1931	1923	1950	1927	266	581	500	1350	1	1	53234000	1026	29.66	1.46	03	0.14	65.00	1322.00	2995	20230215	-35.63	1825	20230103	5.64	2995	-35.63	20230215	1825	5.64	20230103	2995	-35.63	20230215	1825	5.64	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
53	20230919	130911	57	100.00	KOSDAQ		금융	N	N	N	N		N	1923	-16	5	-0.83	137423974	71176	76.11	1936	1959	1923	2520	1358	1939	1930.76	0.00	0	-2462	1969	1954	1946	1931	1923	1950	1927	266	581	500	1350	1	1	53234000	1024	29.58	1.45	03	0.13	65.00	1322.00	2995	20230215	-35.79	1825	20230103	5.37	2995	-35.79	20230215	1825	5.37	20230103	2995	-35.79	20230215	1825	5.37	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
54	20230919	120928	57	100.00	KOSDAQ		금융	N	N	N	N		N	1934	-5	5	-0.26	93578571	48421	51.78	1936	1959	1923	2520	1358	1939	1932.60	0.00	0	-731	1969	1954	1946	1931	1923	1950	1927	266	581	500	1350	1	1	53234000	1030	29.75	1.46	03	0.09	65.00	1322.00	2995	20230215	-35.43	1825	20230103	5.97	2995	-35.43	20230215	1825	5.97	20230103	2995	-35.43	20230215	1825	5.97	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
55	20230919	110934	57	100.00	KOSDAQ		금융	N	N	N	N		N	1937	-2	5	-0.10	89608053	46359	49.57	1936	1959	1923	2520	1358	1939	1932.92	0.00	0	4	1969	1954	1946	1931	1923	1950	1927	266	581	500	1350	1	1	53234000	1031	29.80	1.47	03	0.09	65.00	1322.00	2995	20230215	-35.33	1825	20230103	6.14	2995	-35.33	20230215	1825	6.14	20230103	2995	-35.33	20230215	1825	6.14	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
56	20230919	100925	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	0	3	0.00	42771618	22081	23.61	1936	1959	1932	2520	1358	1939	1937.03	0.00	0	322	1969	1954	1946	1931	1923	1950	1927	266	581	500	1350	1	1	53234000	1032	29.83	1.47	03	0.04	65.00	1322.00	2995	20230215	-35.26	1825	20230103	6.25	2995	-35.26	20230215	1825	6.25	20230103	2995	-35.26	20230215	1825	6.25	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
57	20230919	090924	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	4	2	0.21	7803341	4009	4.29	1936	1959	1936	2520	1358	1939	1946.46	0.00	0	-1085	1969	1954	1946	1931	1923	1950	1927	266	581	500	1350	1	1	53234000	1034	29.89	1.47	03	0.01	65.00	1322.00	2995	20230215	-35.13	1825	20230103	6.47	2995	-35.13	20230215	1825	6.47	20230103	2995	-35.13	20230215	1825	6.47	20230103	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
58	20230918	160928	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	-23	5	-1.17	161387169	82861	106.17	1952	1961	1938	2550	1374	1962	1947.69	0.00	0	-9998	1974	1968	1959	1953	1944	1971	1956	266	588	500	1370	1	1	53234000	1032	29.83	1.47	03	0.16	65.00	1322.00	2995	20230215	-35.26	1825	20230103	6.25	2995	-35.26	20230215	1825	6.25	20230103	2995	-35.26	20230215	1825	6.25	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
59	20230918	150924	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-16	5	-0.82	145304163	74572	95.55	1952	1961	1938	2550	1374	1962	1948.51	0.00	0	-9764	1974	1968	1959	1953	1944	1971	1956	266	588	500	1370	1	1	53234000	1036	29.94	1.47	03	0.14	65.00	1322.00	2995	20230215	-35.03	1825	20230103	6.63	2995	-35.03	20230215	1825	6.63	20230103	2995	-35.03	20230215	1825	6.63	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
60	20230918	140946	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-13	5	-0.66	111333374	57085	73.14	1952	1961	1943	2550	1374	1962	1950.31	0.00	0	-6995	1974	1968	1959	1953	1944	1971	1956	266	588	500	1370	1	1	53234000	1038	29.98	1.47	03	0.11	65.00	1322.00	2995	20230215	-34.92	1825	20230103	6.79	2995	-34.92	20230215	1825	6.79	20230103	2995	-34.92	20230215	1825	6.79	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
61	20230918	130923	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	-12	5	-0.61	106001356	54345	69.63	1952	1961	1943	2550	1374	1962	1950.53	0.00	0	-6777	1974	1968	1959	1953	1944	1971	1956	266	588	500	1370	1	1	53234000	1038	30.00	1.48	03	0.10	65.00	1322.00	2995	20230215	-34.89	1825	20230103	6.85	2995	-34.89	20230215	1825	6.85	20230103	2995	-34.89	20230215	1825	6.85	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
62	20230918	120931	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	-12	5	-0.61	93584395	47965	61.46	1952	1961	1947	2550	1374	1962	1951.10	0.00	0	-5684	1974	1968	1959	1953	1944	1971	1956	266	588	500	1370	1	1	53234000	1038	30.00	1.48	03	0.09	65.00	1322.00	2995	20230215	-34.89	1825	20230103	6.85	2995	-34.89	20230215	1825	6.85	20230103	2995	-34.89	20230215	1825	6.85	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
63	20230918	110914	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	-11	5	-0.56	83486587	42783	54.82	1952	1961	1948	2550	1374	1962	1951.40	0.00	0	-5684	1974	1968	1959	1953	1944	1971	1956	266	588	500	1370	1	1	53234000	1039	30.02	1.48	03	0.08	65.00	1322.00	2995	20230215	-34.86	1825	20230103	6.90	2995	-34.86	20230215	1825	6.90	20230103	2995	-34.86	20230215	1825	6.90	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
64	20230918	100908	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	-8	5	-0.41	49512936	25360	32.49	1952	1961	1949	2550	1374	1962	1952.40	0.00	0	1734	1974	1968	1959	1953	1944	1971	1956	266	588	500	1370	1	1	53234000	1040	30.06	1.48	03	0.05	65.00	1322.00	2995	20230215	-34.76	1825	20230103	7.07	2995	-34.76	20230215	1825	7.07	20230103	2995	-34.76	20230215	1825	7.07	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
65	20230918	090910	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	-1	5	-0.05	5468458	2797	3.58	1952	1961	1952	2550	1374	1962	1955.12	0.00	0	1181	1974	1968	1959	1953	1944	1971	1956	266	588	500	1370	1	1	53234000	1044	30.17	1.48	03	0.01	65.00	1322.00	2995	20230215	-34.52	1825	20230103	7.45	2995	-34.52	20230215	1825	7.45	20230103	2995	-34.52	20230215	1825	7.45	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
66	20230915	160922	57	100.00	KOSDAQ		금융	N	N	N	N		N	1962	12	2	0.62	148945394	75960	62.09	1950	1965	1950	2535	1365	1950	1960.84	0.00	0	7047	1984	1967	1938	1921	1892	1975	1929	266	585	500	1360	1	1	53234000	1044	30.18	1.48	03	0.14	65.00	1322.00	2995	20230215	-34.49	1825	20230103	7.51	2995	-34.49	20230215	1825	7.51	20230103	2995	-34.49	20230215	1825	7.51	20230103	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
67	20230915	150917	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	11	2	0.56	145128042	74014	60.50	1950	1965	1950	2535	1365	1950	1960.82	0.00	0	6892	1984	1967	1938	1921	1892	1975	1929	266	585	500	1360	1	1	53234000	1044	30.17	1.48	03	0.14	65.00	1322.00	2995	20230215	-34.52	1825	20230103	7.45	2995	-34.52	20230215	1825	7.45	20230103	2995	-34.52	20230215	1825	7.45	20230103	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
68	20230915	140924	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	14	2	0.72	116633473	59498	48.63	1950	1965	1950	2535	1365	1950	1960.29	0.00	0	8791	1984	1967	1938	1921	1892	1975	1929	266	585	500	1360	1	1	53234000	1046	30.22	1.49	03	0.11	65.00	1322.00	2995	20230215	-34.42	1825	20230103	7.62	2995	-34.42	20230215	1825	7.62	20230103	2995	-34.42	20230215	1825	7.62	20230103	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
69	20230915	130913	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	11	2	0.56	93709650	47807	39.08	1950	1965	1950	2535	1365	1950	1960.17	0.00	0	10710	1984	1967	1938	1921	1892	1975	1929	266	585	500	1360	1	1	53234000	1044	30.17	1.48	03	0.09	65.00	1322.00	2995	20230215	-34.52	1825	20230103	7.45	2995	-34.52	20230215	1825	7.45	20230103	2995	-34.52	20230215	1825	7.45	20230103	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
70	20230915	120919	57	100.00	KOSDAQ		금융	N	N	N	N		N	1958	8	2	0.41	90677989	46259	37.81	1950	1965	1950	2535	1365	1950	1960.22	0.00	0	11490	1984	1967	1938	1921	1892	1975	1929	266	585	500	1360	1	1	53234000	1042	30.12	1.48	03	0.09	65.00	1322.00	2995	20230215	-34.62	1825	20230103	7.29	2995	-34.62	20230215	1825	7.29	20230103	2995	-34.62	20230215	1825	7.29	20230103	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
71	20230915	110926	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	10	2	0.51	71110142	36269	29.65	1950	1965	1950	2535	1365	1950	1960.63	0.00	0	12117	1984	1967	1938	1921	1892	1975	1929	266	585	500	1360	1	1	53234000	1043	30.15	1.48	03	0.07	65.00	1322.00	2995	20230215	-34.56	1825	20230103	7.40	2995	-34.56	20230215	1825	7.40	20230103	2995	-34.56	20230215	1825	7.40	20230103	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
72	20230915	100925	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	14	2	0.72	54769242	27937	22.84	1950	1965	1950	2535	1365	1950	1960.46	0.00	0	10710	1984	1967	1938	1921	1892	1975	1929	266	585	500	1360	1	1	53234000	1046	30.22	1.49	03	0.05	65.00	1322.00	2995	20230215	-34.42	1825	20230103	7.62	2995	-34.42	20230215	1825	7.62	20230103	2995	-34.42	20230215	1825	7.62	20230103	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
73	20230915	090912	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	6	2	0.31	5187383	2655	2.17	1950	1957	1950	2535	1365	1950	1953.82	0.00	0	14	1984	1967	1938	1921	1892	1975	1929	266	585	500	1360	1	1	53234000	1041	30.09	1.48	03	0.00	65.00	1322.00	2995	20230215	-34.69	1825	20230103	7.18	2995	-34.69	20230215	1825	7.18	20230103	2995	-34.69	20230215	1825	7.18	20230103	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
74	20230914	160925	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	32	2	1.67	215833705	111861	139.59	1909	1955	1909	2490	1343	1918	1929.47	0.00	0	10553	1942	1929	1916	1903	1890	1936	1910	266	572	500	1340	1	1	53234000	1038	30.00	1.48	03	0.21	65.00	1322.00	2995	20230215	-34.89	1825	20230103	6.85	2995	-34.89	20230215	1825	6.85	20230103	2995	-34.89	20230215	1825	6.85	20230103	5.52	N	289080	500	266 억		0	N	N	0	N	00	N
75	20230914	150854	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	29	2	1.51	213119152	110466	137.85	1909	1955	1909	2490	1343	1918	1929.27	0.00	0	10510	1942	1929	1916	1903	1890	1936	1910	266	572	500	1340	1	1	53234000	1036	29.95	1.47	03	0.21	65.00	1322.00	2995	20230215	-34.99	1825	20230103	6.68	2995	-34.99	20230215	1825	6.68	20230103	2995	-34.99	20230215	1825	6.68	20230103	5.52	N	289080	500	266 억		0	N	N	0	N	00	N
76	20230914	140915	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	24	2	1.25	208888113	108290	135.13	1909	1955	1909	2490	1343	1918	1928.97	0.00	0	9614	1942	1929	1916	1903	1890	1936	1910	266	572	500	1340	1	1	53234000	1034	29.88	1.47	03	0.20	65.00	1322.00	2995	20230215	-35.16	1825	20230103	6.41	2995	-35.16	20230215	1825	6.41	20230103	2995	-35.16	20230215	1825	6.41	20230103	5.52	N	289080	500	266 억		0	N	N	0	N	00	N
77	20230914	130857	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	34	2	1.77	202281554	104891	130.89	1909	1955	1909	2490	1343	1918	1928.49	0.00	0	9603	1942	1929	1916	1903	1890	1936	1910	266	572	500	1340	1	1	53234000	1039	30.03	1.48	03	0.20	65.00	1322.00	2995	20230215	-34.82	1825	20230103	6.96	2995	-34.82	20230215	1825	6.96	20230103	2995	-34.82	20230215	1825	6.96	20230103	5.52	N	289080	500	266 억		0	N	N	0	N	00	N
78	20230914	120907	57	100.00	KOSDAQ		금융	N	N	N	N		N	1934	16	2	0.83	119060564	61994	77.36	1909	1935	1909	2490	1343	1918	1920.52	0.00	0	3933	1942	1929	1916	1903	1890	1936	1910	266	572	500	1340	1	1	53234000	1030	29.75	1.46	03	0.12	65.00	1322.00	2995	20230215	-35.43	1825	20230103	5.97	2995	-35.43	20230215	1825	5.97	20230103	2995	-35.43	20230215	1825	5.97	20230103	5.52	N	289080	500	266 억		0	N	N	0	N	00	N
79	20230914	110859	57	100.00	KOSDAQ		금융	N	N	N	N		N	1928	10	2	0.52	76254741	39782	49.64	1909	1934	1909	2490	1343	1918	1916.82	0.00	0	3968	1942	1929	1916	1903	1890	1936	1910	266	572	500	1340	1	1	53234000	1026	29.66	1.46	03	0.07	65.00	1322.00	2995	20230215	-35.63	1825	20230103	5.64	2995	-35.63	20230215	1825	5.64	20230103	2995	-35.63	20230215	1825	5.64	20230103	5.52	N	289080	500	266 억		0	N	N	0	N	00	N
80	20230914	100853	57	100.00	KOSDAQ		금융	N	N	N	N		N	1923	5	2	0.26	46290105	24182	30.18	1909	1923	1909	2490	1343	1918	1914.24	0.00	0	3299	1942	1929	1916	1903	1890	1936	1910	266	572	500	1340	1	1	53234000	1024	29.58	1.45	03	0.05	65.00	1322.00	2995	20230215	-35.79	1825	20230103	5.37	2995	-35.79	20230215	1825	5.37	20230103	2995	-35.79	20230215	1825	5.37	20230103	5.52	N	289080	500	266 억		0	N	N	0	N	00	N
81	20230914	090910	57	100.00	KOSDAQ		금융	N	N	N	N		N	1922	4	2	0.21	20571967	10770	13.44	1909	1923	1909	2490	1343	1918	1910.12	0.00	0	75	1942	1929	1916	1903	1890	1936	1910	266	572	500	1340	1	1	53234000	1023	29.57	1.45	03	0.02	65.00	1322.00	2995	20230215	-35.83	1825	20230103	5.32	2995	-35.83	20230215	1825	5.32	20230103	2995	-35.83	20230215	1825	5.32	20230103	5.52	N	289080	500	266 억		0	N	N	0	N	00	N
82	20230913	160913	57	100.00	KOSDAQ		금융	N	N	N	N		N	1918	3	2	0.16	145892314	76045	59.84	1904	1929	1903	2485	1341	1915	1918.50	0.00	0	-1478	1929	1921	1912	1904	1895	1926	1909	266	570	500	1340	1	1	53234000	1021	29.51	1.45	03	0.14	65.00	1322.00	2995	20230215	-35.96	1825	20230103	5.10	2995	-35.96	20230215	1825	5.10	20230103	2995	-35.96	20230215	1825	5.10	20230103	5.55	N	289080	500	266 억		0	N	N	10	N	00	N
83	20230913	150904	57	100.00	KOSDAQ		금융	N	N	N	N		N	1920	5	2	0.26	143092260	74585	58.69	1904	1929	1903	2485	1341	1915	1918.51	0.00	0	-1690	1929	1921	1912	1904	1895	1926	1909	266	570	500	1340	1	1	53234000	1022	29.54	1.45	03	0.14	65.00	1322.00	2995	20230215	-35.89	1825	20230103	5.21	2995	-35.89	20230215	1825	5.21	20230103	2995	-35.89	20230215	1825	5.21	20230103	5.55	N	289080	500	266 억		0	N	N	10	N	00	N
84	20230913	140913	57	100.00	KOSDAQ		금융	N	N	N	N		N	1919	4	2	0.21	126487997	65925	51.88	1904	1929	1903	2485	1341	1915	1918.67	0.00	0	-426	1929	1921	1912	1904	1895	1926	1909	266	570	500	1340	1	1	53234000	1022	29.52	1.45	03	0.12	65.00	1322.00	2995	20230215	-35.93	1825	20230103	5.15	2995	-35.93	20230215	1825	5.15	20230103	2995	-35.93	20230215	1825	5.15	20230103	5.55	N	289080	500	266 억		0	N	N	10	N	00	N
85	20230913	130847	57	100.00	KOSDAQ		금융	N	N	N	N		N	1922	7	2	0.37	118834250	61935	48.74	1904	1929	1903	2485	1341	1915	1918.69	0.00	0	-426	1929	1921	1912	1904	1895	1926	1909	266	570	500	1340	1	1	53234000	1023	29.57	1.45	03	0.12	65.00	1322.00	2995	20230215	-35.83	1825	20230103	5.32	2995	-35.83	20230215	1825	5.32	20230103	2995	-35.83	20230215	1825	5.32	20230103	5.55	N	289080	500	266 억		0	N	N	10	N	00	N
86	20230913	120912	57	100.00	KOSDAQ		금융	N	N	N	N		N	1922	7	2	0.37	116863012	60909	47.93	1904	1929	1903	2485	1341	1915	1918.65	0.00	0	-426	1929	1921	1912	1904	1895	1926	1909	266	570	500	1340	1	1	53234000	1023	29.57	1.45	03	0.11	65.00	1322.00	2995	20230215	-35.83	1825	20230103	5.32	2995	-35.83	20230215	1825	5.32	20230103	2995	-35.83	20230215	1825	5.32	20230103	5.55	N	289080	500	266 억		0	N	N	10	N	00	N
87	20230913	110909	57	100.00	KOSDAQ		금융	N	N	N	N		N	1918	3	2	0.16	92160851	48012	37.78	1904	1929	1903	2485	1341	1915	1919.54	0.00	0	-426	1929	1921	1912	1904	1895	1926	1909	266	570	500	1340	1	1	53234000	1021	29.51	1.45	03	0.09	65.00	1322.00	2995	20230215	-35.96	1825	20230103	5.10	2995	-35.96	20230215	1825	5.10	20230103	2995	-35.96	20230215	1825	5.10	20230103	5.55	N	289080	500	266 억		0	N	N	10	N	00	N
88	20230913	100857	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	9	2	0.47	74848291	38994	30.68	1904	1929	1903	2485	1341	1915	1919.48	0.00	0	4262	1929	1921	1912	1904	1895	1926	1909	266	570	500	1340	1	1	53234000	1024	29.60	1.46	03	0.07	65.00	1322.00	2995	20230215	-35.76	1825	20230103	5.42	2995	-35.76	20230215	1825	5.42	20230103	2995	-35.76	20230215	1825	5.42	20230103	5.55	N	289080	500	266 억		0	N	N	10	N	00	N
89	20230913	090850	57	100.00	KOSDAQ		금융	N	N	N	N		N	1915	0	3	0.00	12407591	6507	5.12	1904	1916	1903	2485	1341	1915	1906.81	0.00	0	1214	1929	1921	1912	1904	1895	1926	1909	266	570	500	1340	1	1	53234000	1019	29.46	1.45	03	0.01	65.00	1322.00	2995	20230215	-36.06	1825	20230103	4.93	2995	-36.06	20230215	1825	4.93	20230103	2995	-36.06	20230215	1825	4.93	20230103	5.55	N	289080	500	266 억		0	N	N	10	N	00	N
90	20230912	160846	57	100.00	KOSDAQ		금융	N	N	N	N		N	1915	4	2	0.21	222920195	116602	85.21	1905	1920	1903	2480	1338	1911	1911.80	0.00	0	2765	1929	1920	1910	1901	1891	1924	1905	266	569	500	1330	1	1	53234000	1019	29.46	1.45	03	0.22	65.00	1322.00	2995	20230215	-36.06	1825	20230103	4.93	2995	-36.06	20230215	1825	4.93	20230103	2995	-36.06	20230215	1825	4.93	20230103	5.57	N	289080	500	266 억		0	N	N	10	N	00	N
91	20230912	150857	57	100.00	KOSDAQ		금융	N	N	N	N		N	1906	-5	5	-0.26	219165810	114635	83.77	1905	1920	1903	2480	1338	1911	1911.86	0.00	0	2853	1929	1920	1910	1901	1891	1924	1905	266	569	500	1330	1	1	53234000	1015	29.32	1.44	03	0.22	65.00	1322.00	2995	20230215	-36.36	1825	20230103	4.44	2995	-36.36	20230215	1825	4.44	20230103	2995	-36.36	20230215	1825	4.44	20230103	5.57	N	289080	500	266 억		0	N	N	100	N	00	N
92	20230912	140855	57	100.00	KOSDAQ		금융	N	N	N	N		N	1914	3	2	0.16	171872256	89947	65.73	1905	1920	1903	2480	1338	1911	1910.82	0.00	0	4433	1929	1920	1910	1901	1891	1924	1905	266	569	500	1330	1	1	53234000	1019	29.45	1.45	03	0.17	65.00	1322.00	2995	20230215	-36.09	1825	20230103	4.88	2995	-36.09	20230215	1825	4.88	20230103	2995	-36.09	20230215	1825	4.88	20230103	5.57	N	289080	500	266 억		0	N	N	100	N	00	N
93	20230912	130844	57	100.00	KOSDAQ		금융	N	N	N	N		N	1915	4	2	0.21	134663727	70421	51.46	1905	1920	1905	2480	1338	1911	1912.27	0.00	0	5521	1929	1920	1910	1901	1891	1924	1905	266	569	500	1330	1	1	53234000	1019	29.46	1.45	03	0.13	65.00	1322.00	2995	20230215	-36.06	1825	20230103	4.93	2995	-36.06	20230215	1825	4.93	20230103	2995	-36.06	20230215	1825	4.93	20230103	5.57	N	289080	500	266 억		0	N	N	100	N	00	N
94	20230912	120843	57	100.00	KOSDAQ		금융	N	N	N	N		N	1917	6	2	0.31	130599505	68292	49.91	1905	1920	1905	2480	1338	1911	1912.37	0.00	0	5588	1929	1920	1910	1901	1891	1924	1905	266	569	500	1330	1	1	53234000	1020	29.49	1.45	03	0.13	65.00	1322.00	2995	20230215	-35.99	1825	20230103	5.04	2995	-35.99	20230215	1825	5.04	20230103	2995	-35.99	20230215	1825	5.04	20230103	5.57	N	289080	500	266 억		0	N	N	100	N	00	N
95	20230912	110848	57	100.00	KOSDAQ		금융	N	N	N	N		N	1910	-1	5	-0.05	82538582	43134	31.52	1905	1920	1905	2480	1338	1911	1913.54	0.00	0	6491	1929	1920	1910	1901	1891	1924	1905	266	569	500	1330	1	1	53234000	1017	29.38	1.44	03	0.08	65.00	1322.00	2995	20230215	-36.23	1825	20230103	4.66	2995	-36.23	20230215	1825	4.66	20230103	2995	-36.23	20230215	1825	4.66	20230103	5.57	N	289080	500	266 억		0	N	N	100	N	00	N
96	20230912	100839	57	100.00	KOSDAQ		금융	N	N	N	N		N	1919	8	2	0.42	55262277	28869	21.10	1905	1920	1905	2480	1338	1911	1914.24	0.00	0	9137	1929	1920	1910	1901	1891	1924	1905	266	569	500	1330	1	1	53234000	1022	29.52	1.45	03	0.05	65.00	1322.00	2995	20230215	-35.93	1825	20230103	5.15	2995	-35.93	20230215	1825	5.15	20230103	2995	-35.93	20230215	1825	5.15	20230103	5.57	N	289080	500	266 억		0	N	N	100	N	00	N
97	20230912	090900	57	100.00	KOSDAQ		금융	N	N	N	N		N	1914	3	2	0.16	8065987	4231	3.09	1905	1915	1905	2480	1338	1911	1906.40	0.00	0	-167	1929	1920	1910	1901	1891	1924	1905	266	569	500	1330	1	1	53234000	1019	29.45	1.45	03	0.01	65.00	1322.00	2995	20230215	-36.09	1825	20230103	4.88	2995	-36.09	20230215	1825	4.88	20230103	2995	-36.09	20230215	1825	4.88	20230103	5.57	N	289080	500	266 억		0	N	N	100	N	00	N
98	20230911	160841	57	100.00	KOSDAQ		금융	N	N	N	N		N	1911	-5	5	-0.26	258315035	135405	152.49	1906	1919	1900	2490	1342	1916	1907.72	0.00	0	6196	1935	1925	1918	1908	1901	1930	1913	266	574	500	1340	1	1	53234000	1017	29.40	1.45	03	0.25	65.00	1322.00	2995	20230215	-36.19	1825	20230103	4.71	2995	-36.19	20230215	1825	4.71	20230103	2995	-36.19	20230215	1825	4.71	20230103	5.58	N	289080	500	266 억		0	N	N	100	N	00	N
99	20230911	150846	57	100.00	KOSDAQ		금융	N	N	N	N		N	1915	-1	5	-0.05	249506386	130801	147.31	1906	1919	1900	2490	1342	1916	1907.53	0.00	0	8114	1935	1925	1918	1908	1901	1930	1913	266	574	500	1340	1	1	53234000	1019	29.46	1.45	03	0.25	65.00	1322.00	2995	20230215	-36.06	1825	20230103	4.93	2995	-36.06	20230215	1825	4.93	20230103	2995	-36.06	20230215	1825	4.93	20230103	5.58	N	289080	500	266 억		0	N	N	4390	N	00	N
100	20230911	140853	57	100.00	KOSDAQ		금융	N	N	N	N		N	1911	-5	5	-0.26	215558111	112971	127.23	1906	1919	1900	2490	1342	1916	1908.08	0.00	0	4800	1935	1925	1918	1908	1901	1930	1913	266	574	500	1340	1	1	53234000	1017	29.40	1.45	03	0.21	65.00	1322.00	2995	20230215	-36.19	1825	20230103	4.71	2995	-36.19	20230215	1825	4.71	20230103	2995	-36.19	20230215	1825	4.71	20230103	5.58	N	289080	500	266 억		0	N	N	4390	N	00	N
101	20230911	130828	57	100.00	KOSDAQ		금융	N	N	N	N		N	1911	-5	5	-0.26	202161574	105959	119.33	1906	1919	1900	2490	1342	1916	1907.92	0.00	0	5191	1935	1925	1918	1908	1901	1930	1913	266	574	500	1340	1	1	53234000	1017	29.40	1.45	03	0.20	65.00	1322.00	2995	20230215	-36.19	1825	20230103	4.71	2995	-36.19	20230215	1825	4.71	20230103	2995	-36.19	20230215	1825	4.71	20230103	5.58	N	289080	500	266 억		0	N	N	4390	N	00	N
102	20230911	120844	57	100.00	KOSDAQ		금융	N	N	N	N		N	1918	2	2	0.10	187204548	98139	110.52	1906	1919	1900	2490	1342	1916	1907.54	0.00	0	4639	1935	1925	1918	1908	1901	1930	1913	266	574	500	1340	1	1	53234000	1021	29.51	1.45	03	0.18	65.00	1322.00	2995	20230215	-35.96	1825	20230103	5.10	2995	-35.96	20230215	1825	5.10	20230103	2995	-35.96	20230215	1825	5.10	20230103	5.58	N	289080	500	266 억		0	N	N	4390	N	00	N
103	20230911	110828	57	100.00	KOSDAQ		금융	N	N	N	N		N	1919	3	2	0.16	172081262	90258	101.65	1906	1919	1900	2490	1342	1916	1906.55	0.00	0	3596	1935	1925	1918	1908	1901	1930	1913	266	574	500	1340	1	1	53234000	1022	29.52	1.45	03	0.17	65.00	1322.00	2995	20230215	-35.93	1825	20230103	5.15	2995	-35.93	20230215	1825	5.15	20230103	2995	-35.93	20230215	1825	5.15	20230103	5.58	N	289080	500	266 억		0	N	N	4390	N	00	N
104	20230911	100827	57	100.00	KOSDAQ		금융	N	N	N	N		N	1910	-6	5	-0.31	157635686	82719	93.16	1906	1916	1900	2490	1342	1916	1905.68	0.00	0	4443	1935	1925	1918	1908	1901	1930	1913	266	574	500	1340	1	1	53234000	1017	29.38	1.44	03	0.16	65.00	1322.00	2995	20230215	-36.23	1825	20230103	4.66	2995	-36.23	20230215	1825	4.66	20230103	2995	-36.23	20230215	1825	4.66	20230103	5.58	N	289080	500	266 억		0	N	N	4390	N	00	N
105	20230911	090826	57	100.00	KOSDAQ		금융	N	N	N	N		N	1904	-12	5	-0.63	89009157	46703	52.60	1906	1915	1902	2490	1342	1916	1905.86	0.00	0	1969	1935	1925	1918	1908	1901	1930	1913	266	574	500	1340	1	1	53234000	1014	29.29	1.44	03	0.09	65.00	1322.00	2995	20230215	-36.43	1825	20230103	4.33	2995	-36.43	20230215	1825	4.33	20230103	2995	-36.43	20230215	1825	4.33	20230103	5.58	N	289080	500	266 억		0	N	N	4390	N	00	N
106	20230908	160848	57	100.00	KOSDAQ		금융	N	N	N	N		N	1916	-4	5	-0.21	151424680	78884	68.07	1915	1928	1911	2495	1344	1920	1919.59	0.00	0	2551	1979	1949	1933	1903	1887	1941	1895	266	575	500	1340	1	1	53234000	1020	29.48	1.45	03	0.15	65.00	1322.00	2995	20230215	-36.03	1825	20230103	4.99	2995	-36.03	20230215	1825	4.99	20230103	2995	-36.03	20230215	1825	4.99	20230103	5.60	N	289080	500	266 억		0	N	N	4390	N	00	N
107	20230908	150848	57	100.00	KOSDAQ		금융	N	N	N	N		N	1922	2	2	0.10	130589315	68028	58.71	1915	1928	1911	2495	1344	1920	1919.64	0.00	0	2357	1979	1949	1933	1903	1887	1941	1895	266	575	500	1340	1	1	53234000	1023	29.57	1.45	03	0.13	65.00	1322.00	2995	20230215	-35.83	1825	20230103	5.32	2995	-35.83	20230215	1825	5.32	20230103	2995	-35.83	20230215	1825	5.32	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
108	20230908	140838	57	100.00	KOSDAQ		금융	N	N	N	N		N	1920	0	3	0.00	109195613	56875	49.08	1915	1928	1911	2495	1344	1920	1919.92	0.00	0	3515	1979	1949	1933	1903	1887	1941	1895	266	575	500	1340	1	1	53234000	1022	29.54	1.45	03	0.11	65.00	1322.00	2995	20230215	-35.89	1825	20230103	5.21	2995	-35.89	20230215	1825	5.21	20230103	2995	-35.89	20230215	1825	5.21	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
109	20230908	130847	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	4	2	0.21	102611665	53442	46.12	1915	1928	1911	2495	1344	1920	1920.06	0.00	0	3515	1979	1949	1933	1903	1887	1941	1895	266	575	500	1340	1	1	53234000	1024	29.60	1.46	03	0.10	65.00	1322.00	2995	20230215	-35.76	1825	20230103	5.42	2995	-35.76	20230215	1825	5.42	20230103	2995	-35.76	20230215	1825	5.42	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
110	20230908	120859	57	100.00	KOSDAQ		금융	N	N	N	N		N	1919	-1	5	-0.05	68895253	35841	30.93	1915	1928	1915	2495	1344	1920	1922.25	0.00	0	3430	1979	1949	1933	1903	1887	1941	1895	266	575	500	1340	1	1	53234000	1022	29.52	1.45	03	0.07	65.00	1322.00	2995	20230215	-35.93	1825	20230103	5.15	2995	-35.93	20230215	1825	5.15	20230103	2995	-35.93	20230215	1825	5.15	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
111	20230908	110854	57	100.00	KOSDAQ		금융	N	N	N	N		N	1918	-2	5	-0.10	66527843	34607	29.86	1915	1928	1915	2495	1344	1920	1922.38	0.00	0	3631	1979	1949	1933	1903	1887	1941	1895	266	575	500	1340	1	1	53234000	1021	29.51	1.45	03	0.07	65.00	1322.00	2995	20230215	-35.96	1825	20230103	5.10	2995	-35.96	20230215	1825	5.10	20230103	2995	-35.96	20230215	1825	5.10	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
112	20230908	100844	57	100.00	KOSDAQ		금융	N	N	N	N		N	1921	1	2	0.05	50899214	26468	22.84	1915	1928	1915	2495	1344	1920	1923.05	0.00	0	3740	1979	1949	1933	1903	1887	1941	1895	266	575	500	1340	1	1	53234000	1023	29.55	1.45	03	0.05	65.00	1322.00	2995	20230215	-35.86	1825	20230103	5.26	2995	-35.86	20230215	1825	5.26	20230103	2995	-35.86	20230215	1825	5.26	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
113	20230908	090851	57	100.00	KOSDAQ		금융	N	N	N	N		N	1926	6	2	0.31	12628459	6579	5.68	1915	1926	1915	2495	1344	1920	1919.51	0.00	0	-216	1979	1949	1933	1903	1887	1941	1895	266	575	500	1340	1	1	53234000	1025	29.63	1.46	03	0.01	65.00	1322.00	2995	20230215	-35.69	1825	20230103	5.53	2995	-35.69	20230215	1825	5.53	20230103	2995	-35.69	20230215	1825	5.53	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
114	20230907	160836	57	100.00	KOSDAQ		금융	N	N	N	N		N	1920	-40	5	-2.04	224017648	115879	130.54	1962	1963	1917	2545	1372	1960	1933.68	0.00	0	-2639	1971	1965	1960	1954	1949	1968	1957	266	585	500	1370	1	1	53234000	1022	29.54	1.45	03	0.22	65.00	1322.00	2995	20230215	-35.89	1825	20230103	5.21	2995	-35.89	20230215	1825	5.21	20230103	2995	-35.89	20230215	1825	5.21	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
115	20230907	150842	57	100.00	KOSDAQ		금융	N	N	N	N		N	1936	-24	5	-1.22	205527417	106248	119.69	1962	1963	1917	2545	1372	1960	1934.41	0.00	0	-1434	1971	1965	1960	1954	1949	1968	1957	266	585	500	1370	1	1	53234000	1031	29.78	1.46	03	0.20	65.00	1322.00	2995	20230215	-35.36	1825	20230103	6.08	2995	-35.36	20230215	1825	6.08	20230103	2995	-35.36	20230215	1825	6.08	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
116	20230907	140840	57	100.00	KOSDAQ		금융	N	N	N	N		N	1940	-20	5	-1.02	140383409	72355	81.51	1962	1963	1923	2545	1372	1960	1940.20	0.00	0	-1446	1971	1965	1960	1954	1949	1968	1957	266	585	500	1370	1	1	53234000	1033	29.85	1.47	03	0.14	65.00	1322.00	2995	20230215	-35.23	1825	20230103	6.30	2995	-35.23	20230215	1825	6.30	20230103	2995	-35.23	20230215	1825	6.30	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
117	20230907	130834	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	-21	5	-1.07	135871373	70015	78.87	1962	1963	1923	2545	1372	1960	1940.60	0.00	0	-1307	1971	1965	1960	1954	1949	1968	1957	266	585	500	1370	1	1	53234000	1032	29.83	1.47	03	0.13	65.00	1322.00	2995	20230215	-35.26	1825	20230103	6.25	2995	-35.26	20230215	1825	6.25	20230103	2995	-35.26	20230215	1825	6.25	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
118	20230907	120847	57	100.00	KOSDAQ		금융	N	N	N	N		N	1937	-23	5	-1.17	128097190	65983	74.33	1962	1963	1923	2545	1372	1960	1941.37	0.00	0	-1207	1971	1965	1960	1954	1949	1968	1957	266	585	500	1370	1	1	53234000	1031	29.80	1.47	03	0.12	65.00	1322.00	2995	20230215	-35.33	1825	20230103	6.14	2995	-35.33	20230215	1825	6.14	20230103	2995	-35.33	20230215	1825	6.14	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
119	20230907	110839	57	100.00	KOSDAQ		금융	N	N	N	N		N	1940	-20	5	-1.02	105431627	54240	61.10	1962	1963	1930	2545	1372	1960	1943.80	0.00	0	-3523	1971	1965	1960	1954	1949	1968	1957	266	585	500	1370	1	1	53234000	1033	29.85	1.47	03	0.10	65.00	1322.00	2995	20230215	-35.23	1825	20230103	6.30	2995	-35.23	20230215	1825	6.30	20230103	2995	-35.23	20230215	1825	6.30	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
120	20230907	100839	57	100.00	KOSDAQ		금융	N	N	N	N		N	1955	-5	5	-0.26	48671614	24951	28.11	1962	1963	1942	2545	1372	1960	1950.69	0.00	0	-2250	1971	1965	1960	1954	1949	1968	1957	266	585	500	1370	1	1	53234000	1041	30.08	1.48	03	0.05	65.00	1322.00	2995	20230215	-34.72	1825	20230103	7.12	2995	-34.72	20230215	1825	7.12	20230103	2995	-34.72	20230215	1825	7.12	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
121	20230907	090853	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	0	3	0.00	806304	411	0.46	1962	1963	1960	2545	1372	1960	1961.81	0.00	0	-101	1971	1965	1960	1954	1949	1968	1957	266	585	500	1370	1	1	53234000	1043	30.15	1.48	03	0.00	65.00	1322.00	2995	20230215	-34.56	1825	20230103	7.40	2995	-34.56	20230215	1825	7.40	20230103	2995	-34.56	20230215	1825	7.40	20230103	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
122	20230906	160839	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	1	2	0.05	149401144	76185	169.42	1959	1966	1955	2545	1372	1959	1961.04	0.00	0	112	1976	1967	1956	1947	1936	1972	1952	266	586	500	1370	1	1	53234000	1043	30.15	1.48	03	0.14	65.00	1322.00	2995	20230215	-34.56	1825	20230103	7.40	2995	-34.56	20230215	1825	7.40	20230103	2995	-34.56	20230215	1825	7.40	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
123	20230906	150841	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	5	2	0.26	132715671	67662	150.47	1959	1966	1955	2545	1372	1959	1961.45	0.00	0	333	1976	1967	1956	1947	1936	1972	1952	266	586	500	1370	1	1	53234000	1046	30.22	1.49	03	0.13	65.00	1322.00	2995	20230215	-34.42	1825	20230103	7.62	2995	-34.42	20230215	1825	7.62	20230103	2995	-34.42	20230215	1825	7.62	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
124	20230906	140841	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	6	2	0.31	120654504	61523	136.82	1959	1966	1955	2545	1372	1959	1961.13	0.00	0	816	1976	1967	1956	1947	1936	1972	1952	266	586	500	1370	1	1	53234000	1046	30.23	1.49	03	0.12	65.00	1322.00	2995	20230215	-34.39	1825	20230103	7.67	2995	-34.39	20230215	1825	7.67	20230103	2995	-34.39	20230215	1825	7.67	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
125	20230906	130831	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	5	2	0.26	109001798	55590	123.62	1959	1966	1955	2545	1372	1959	1960.82	0.00	0	1062	1976	1967	1956	1947	1936	1972	1952	266	586	500	1370	1	1	53234000	1046	30.22	1.49	03	0.10	65.00	1322.00	2995	20230215	-34.42	1825	20230103	7.62	2995	-34.42	20230215	1825	7.62	20230103	2995	-34.42	20230215	1825	7.62	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
126	20230906	120843	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	6	2	0.31	97398011	49671	110.46	1959	1966	1956	2545	1372	1959	1960.86	0.00	0	1068	1976	1967	1956	1947	1936	1972	1952	266	586	500	1370	1	1	53234000	1046	30.23	1.49	03	0.09	65.00	1322.00	2995	20230215	-34.39	1825	20230103	7.67	2995	-34.39	20230215	1825	7.67	20230103	2995	-34.39	20230215	1825	7.67	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
127	20230906	110851	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	7	2	0.36	78764758	40160	89.31	1959	1966	1957	2545	1372	1959	1961.27	0.00	0	1077	1976	1967	1956	1947	1936	1972	1952	266	586	500	1370	1	1	53234000	1047	30.25	1.49	03	0.08	65.00	1322.00	2995	20230215	-34.36	1825	20230103	7.73	2995	-34.36	20230215	1825	7.73	20230103	2995	-34.36	20230215	1825	7.73	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
128	20230906	100826	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	2	2	0.10	19914561	10163	22.60	1959	1962	1957	2545	1372	1959	1959.52	0.00	0	139	1976	1967	1956	1947	1936	1972	1952	266	586	500	1370	1	1	53234000	1044	30.17	1.48	03	0.02	65.00	1322.00	2995	20230215	-34.52	1825	20230103	7.45	2995	-34.52	20230215	1825	7.45	20230103	2995	-34.52	20230215	1825	7.45	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
129	20230906	090829	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	1	2	0.05	3343108	1706	3.79	1959	1961	1959	2545	1372	1959	1959.62	0.00	0	-179	1976	1967	1956	1947	1936	1972	1952	266	586	500	1370	1	1	53234000	1043	30.15	1.48	03	0.00	65.00	1322.00	2995	20230215	-34.56	1825	20230103	7.40	2995	-34.56	20230215	1825	7.40	20230103	2995	-34.56	20230215	1825	7.40	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
130	20230905	160830	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1959	1	2	0.05	86887993	44498	28.15	1945	1965	1945	2545	1371	1958	1952.63	0.00	0	-4608	1993	1975	1962	1944	1931	1969	1938	266	587	500	1370	1	1	53234000	1043	30.14	1.48	03	0.08	65.00	1322.00	2995	20230215	-34.59	1825	20230103	7.34	2995	-34.59	20230215	1825	7.34	20230103	2995	-34.59	20230215	1825	7.34	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
131	20230905	150842	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1959	1	2	0.05	84214149	43133	27.28	1945	1965	1945	2545	1371	1958	1952.43	0.00	0	-4513	1993	1975	1962	1944	1931	1969	1938	266	587	500	1370	1	1	53234000	1043	30.14	1.48	03	0.08	65.00	1322.00	2995	20230215	-34.59	1825	20230103	7.34	2995	-34.59	20230215	1825	7.34	20230103	2995	-34.59	20230215	1825	7.34	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
132	20230905	140841	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1959	1	2	0.05	76664376	39276	24.84	1945	1965	1945	2545	1371	1958	1951.94	0.00	0	-2147	1993	1975	1962	1944	1931	1969	1938	266	587	500	1370	1	1	53234000	1043	30.14	1.48	03	0.07	65.00	1322.00	2995	20230215	-34.59	1825	20230103	7.34	2995	-34.59	20230215	1825	7.34	20230103	2995	-34.59	20230215	1825	7.34	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
133	20230905	130821	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1958	0	3	0.00	68138071	34922	22.09	1945	1965	1945	2545	1371	1958	1951.15	0.00	0	-1959	1993	1975	1962	1944	1931	1969	1938	266	587	500	1370	1	1	53234000	1042	30.12	1.48	03	0.07	65.00	1322.00	2995	20230215	-34.62	1825	20230103	7.29	2995	-34.62	20230215	1825	7.29	20230103	2995	-34.62	20230215	1825	7.29	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
134	20230905	120825	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1959	1	2	0.05	54584283	27973	17.69	1945	1965	1945	2545	1371	1958	1951.32	0.00	0	-1892	1993	1975	1962	1944	1931	1969	1938	266	587	500	1370	1	1	53234000	1043	30.14	1.48	03	0.05	65.00	1322.00	2995	20230215	-34.59	1825	20230103	7.34	2995	-34.59	20230215	1825	7.34	20230103	2995	-34.59	20230215	1825	7.34	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
135	20230905	110831	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1958	0	3	0.00	36189516	18531	11.72	1945	1965	1945	2545	1371	1958	1952.92	0.00	0	-1717	1993	1975	1962	1944	1931	1969	1938	266	587	500	1370	1	1	53234000	1042	30.12	1.48	03	0.03	65.00	1322.00	2995	20230215	-34.62	1825	20230103	7.29	2995	-34.62	20230215	1825	7.29	20230103	2995	-34.62	20230215	1825	7.29	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
136	20230905	100821	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1958	0	3	0.00	25796295	13220	8.36	1945	1965	1945	2545	1371	1958	1951.31	0.00	0	-1110	1993	1975	1962	1944	1931	1969	1938	266	587	500	1370	1	1	53234000	1042	30.12	1.48	03	0.02	65.00	1322.00	2995	20230215	-34.62	1825	20230103	7.29	2995	-34.62	20230215	1825	7.29	20230103	2995	-34.62	20230215	1825	7.29	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
137	20230905	090819	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1965	7	2	0.36	10859381	5571	3.52	1945	1965	1945	2545	1371	1958	1949.27	0.00	0	-133	1993	1975	1962	1944	1931	1969	1938	266	587	500	1370	1	1	53234000	1046	30.23	1.49	03	0.01	65.00	1322.00	2995	20230215	-34.39	1825	20230103	7.67	2995	-34.39	20230215	1825	7.67	20230103	2995	-34.39	20230215	1825	7.67	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
138	20230904	160817	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1958	-6	5	-0.31	309933846	157656	206.48	1964	1980	1949	2550	1375	1964	1965.89	0.00	0	3179	1975	1969	1964	1958	1953	1967	1956	266	586	500	1370	1	1	53234000	1042	30.12	1.48	03	0.30	65.00	1322.00	2995	20230215	-34.62	1825	20230103	7.29	2995	-34.62	20230215	1825	7.29	20230103	2995	-34.62	20230215	1825	7.29	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
139	20230904	150804	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1963	-1	5	-0.05	294822468	149942	196.38	1964	1980	1949	2550	1375	1964	1966.24	0.00	0	2807	1975	1969	1964	1958	1953	1967	1956	266	586	500	1370	1	1	53234000	1045	30.20	1.48	03	0.28	65.00	1322.00	2995	20230215	-34.46	1825	20230103	7.56	2995	-34.46	20230215	1825	7.56	20230103	2995	-34.46	20230215	1825	7.56	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
140	20230904	140803	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1973	9	2	0.46	233422598	118568	155.29	1964	1980	1959	2550	1375	1964	1968.68	0.00	0	1684	1975	1969	1964	1958	1953	1967	1956	266	586	500	1370	1	1	53234000	1050	30.35	1.49	03	0.22	65.00	1322.00	2995	20230215	-34.12	1825	20230103	8.11	2995	-34.12	20230215	1825	8.11	20230103	2995	-34.12	20230215	1825	8.11	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
141	20230904	130814	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1963	-1	5	-0.05	65965219	33578	43.98	1964	1968	1959	2550	1375	1964	1964.54	0.00	0	-2596	1975	1969	1964	1958	1953	1967	1956	266	586	500	1370	1	1	53234000	1045	30.20	1.48	03	0.06	65.00	1322.00	2995	20230215	-34.46	1825	20230103	7.56	2995	-34.46	20230215	1825	7.56	20230103	2995	-34.46	20230215	1825	7.56	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
142	20230904	120759	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1967	3	2	0.15	47754305	24299	31.82	1964	1968	1961	2550	1375	1964	1965.28	0.00	0	-1503	1975	1969	1964	1958	1953	1967	1956	266	586	500	1370	1	1	53234000	1047	30.26	1.49	03	0.05	65.00	1322.00	2995	20230215	-34.32	1825	20230103	7.78	2995	-34.32	20230215	1825	7.78	20230103	2995	-34.32	20230215	1825	7.78	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
143	20230904	110744	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1965	1	2	0.05	42453002	21601	28.29	1964	1968	1961	2550	1375	1964	1965.33	0.00	0	-1487	1975	1969	1964	1958	1953	1967	1956	266	586	500	1370	1	1	53234000	1046	30.23	1.49	03	0.04	65.00	1322.00	2995	20230215	-34.39	1825	20230103	7.67	2995	-34.39	20230215	1825	7.67	20230103	2995	-34.39	20230215	1825	7.67	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
144	20230904	100749	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1968	4	2	0.20	25287459	12873	16.86	1964	1968	1961	2550	1375	1964	1964.38	0.00	0	-587	1975	1969	1964	1958	1953	1967	1956	266	586	500	1370	1	1	53234000	1048	30.28	1.49	03	0.02	65.00	1322.00	2995	20230215	-34.29	1825	20230103	7.84	2995	-34.29	20230215	1825	7.84	20230103	2995	-34.29	20230215	1825	7.84	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
145	20230904	090804	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1968	4	2	0.20	3180784	1618	2.12	1964	1968	1964	2550	1375	1964	1965.87	0.00	0	-28	1975	1969	1964	1958	1953	1967	1956	266	586	500	1370	1	1	53234000	1048	30.28	1.49	03	0.00	65.00	1322.00	2995	20230215	-34.29	1825	20230103	7.84	2995	-34.29	20230215	1825	7.84	20230103	2995	-34.29	20230215	1825	7.84	20230103	5.57	N	289080	500	266 억		0	N	N	0	N	00	N
146	20230901	160754	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1964	-5	5	-0.25	147387042	75092	17.66	1969	1970	1959	2555	1379	1969	1962.73	0.00	0	4773	2104	2036	1992	1924	1880	2014	1902	266	586	500	1370	1	1	53234000	1046	30.22	1.49	03	0.14	65.00	1322.00	2995	20230215	-34.42	1825	20230103	7.62	2995	-34.42	20230215	1825	7.62	20230103	2995	-34.42	20230215	1825	7.62	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
147	20230901	150806	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1964	-5	5	-0.25	138003679	70306	16.54	1969	1970	1959	2555	1379	1969	1962.88	0.00	0	4974	2104	2036	1992	1924	1880	2014	1902	266	586	500	1370	1	1	53234000	1046	30.22	1.49	03	0.13	65.00	1322.00	2995	20230215	-34.42	1825	20230103	7.62	2995	-34.42	20230215	1825	7.62	20230103	2995	-34.42	20230215	1825	7.62	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
148	20230901	140805	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1967	-2	5	-0.10	93440294	47577	11.19	1969	1970	1961	2555	1379	1969	1963.96	0.00	0	5332	2104	2036	1992	1924	1880	2014	1902	266	586	500	1370	1	1	53234000	1047	30.26	1.49	03	0.09	65.00	1322.00	2995	20230215	-34.32	1825	20230103	7.78	2995	-34.32	20230215	1825	7.78	20230103	2995	-34.32	20230215	1825	7.78	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
149	20230901	130741	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1967	-2	5	-0.10	76946295	39174	9.21	1969	1970	1961	2555	1379	1969	1964.19	0.00	0	5332	2104	2036	1992	1924	1880	2014	1902	266	586	500	1370	1	1	53234000	1047	30.26	1.49	03	0.07	65.00	1322.00	2995	20230215	-34.32	1825	20230103	7.78	2995	-34.32	20230215	1825	7.78	20230103	2995	-34.32	20230215	1825	7.78	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
150	20230901	120752	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1965	-4	5	-0.20	69711720	35491	8.35	1969	1970	1961	2555	1379	1969	1964.18	0.00	0	5393	2104	2036	1992	1924	1880	2014	1902	266	586	500	1370	1	1	53234000	1046	30.23	1.49	03	0.07	65.00	1322.00	2995	20230215	-34.39	1825	20230103	7.67	2995	-34.39	20230215	1825	7.67	20230103	2995	-34.39	20230215	1825	7.67	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
151	20230901	110751	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1967	-2	5	-0.10	63363479	32262	7.59	1969	1970	1961	2555	1379	1969	1964.00	0.00	0	5731	2104	2036	1992	1924	1880	2014	1902	266	586	500	1370	1	1	53234000	1047	30.26	1.49	03	0.06	65.00	1322.00	2995	20230215	-34.32	1825	20230103	7.78	2995	-34.32	20230215	1825	7.78	20230103	2995	-34.32	20230215	1825	7.78	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
152	20230901	100747	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1965	-4	5	-0.20	28048024	14272	3.36	1969	1970	1961	2555	1379	1969	1965.19	0.00	0	513	2104	2036	1992	1924	1880	2014	1902	266	586	500	1370	1	1	53234000	1046	30.23	1.49	03	0.03	65.00	1322.00	2995	20230215	-34.39	1825	20230103	7.67	2995	-34.39	20230215	1825	7.67	20230103	2995	-34.39	20230215	1825	7.67	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N
153	20230901	090735	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1970	1	2	0.05	6213589	3160	0.74	1969	1970	1962	2555	1379	1969	1966.14	0.00	0	-135	2104	2036	1992	1924	1880	2014	1902	266	586	500	1370	1	1	53234000	1049	30.31	1.49	03	0.01	65.00	1322.00	2995	20230215	-34.22	1825	20230103	7.95	2995	-34.22	20230215	1825	7.95	20230103	2995	-34.22	20230215	1825	7.95	20230103	5.55	N	289080	500	266 억		0	N	N	0	N	00	N