KissMeData/021880/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	160336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	295	7	2	2.43	65975684	225350	20.82	286	301	286	374	202	288	292.77	0.44	0	6078	330	308	298	276	266	304	272	761	86	500	190	1	1	152184408	449	-11.80	0.83	03	0.15	-25.00	355.00	513	20230522	-42.50	286	20230927	3.15	513	-42.50	20230522	286	3.15	20230927	513	-42.50	20230522	286	3.15	20230927	0.00	N	021880	500	760 억		669306	N	N	0	N	00	N
3	20230927	150339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	295	7	2	2.43	54960542	187595	17.33	286	301	286	374	202	288	292.97	0.44	0	5690	330	308	298	276	266	304	272	761	86	500	190	1	1	152184408	449	-11.80	0.83	03	0.12	-25.00	355.00	513	20230522	-42.50	286	20230927	3.15	513	-42.50	20230522	286	3.15	20230927	513	-42.50	20230522	286	3.15	20230927	0.00	N	021880	500	760 억		669306	N	N	0	N	00	N
4	20230927	140339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	294	6	2	2.08	53293552	181908	16.81	286	301	286	374	202	288	292.97	0.44	0	3948	330	308	298	276	266	304	272	761	86	500	190	1	1	152184408	447	-11.76	0.83	03	0.12	-25.00	355.00	513	20230522	-42.69	286	20230927	2.80	513	-42.69	20230522	286	2.80	20230927	513	-42.69	20230522	286	2.80	20230927	0.00	N	021880	500	760 억		669306	N	N	0	N	00	N
5	20230927	130336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	296	8	2	2.78	49268394	168217	15.54	286	301	286	374	202	288	292.89	0.44	0	3856	330	308	298	276	266	304	272	761	86	500	190	1	1	152184408	450	-11.84	0.83	03	0.11	-25.00	355.00	513	20230522	-42.30	286	20230927	3.50	513	-42.30	20230522	286	3.50	20230927	513	-42.30	20230522	286	3.50	20230927	0.00	N	021880	500	760 억		669306	N	N	0	N	00	N
6	20230927	120334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	294	6	2	2.08	48793969	166609	15.39	286	301	286	374	202	288	292.87	0.44	0	3935	330	308	298	276	266	304	272	761	86	500	190	1	1	152184408	447	-11.76	0.83	03	0.11	-25.00	355.00	513	20230522	-42.69	286	20230927	2.80	513	-42.69	20230522	286	2.80	20230927	513	-42.69	20230522	286	2.80	20230927	0.00	N	021880	500	760 억		669306	N	N	0	N	00	N
7	20230927	110336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	295	7	2	2.43	35277356	120587	11.14	286	301	286	374	202	288	292.55	0.44	0	-5410	330	308	298	276	266	304	272	761	86	500	190	1	1	152184408	449	-11.80	0.83	03	0.08	-25.00	355.00	513	20230522	-42.50	286	20230927	3.15	513	-42.50	20230522	286	3.15	20230927	513	-42.50	20230522	286	3.15	20230927	0.00	N	021880	500	760 억		669306	N	N	0	N	00	N
8	20230927	100335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	293	5	2	1.74	30348672	103790	9.59	286	301	286	374	202	288	292.40	0.44	0	-10007	330	308	298	276	266	304	272	761	86	500	190	1	1	152184408	446	-11.72	0.83	03	0.07	-25.00	355.00	513	20230522	-42.88	286	20230927	2.45	513	-42.88	20230522	286	2.45	20230927	513	-42.88	20230522	286	2.45	20230927	0.00	N	021880	500	760 억		669306	N	N	0	N	00	N
9	20230927	090340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	292	4	2	1.39	10996854	38424	3.55	286	292	286	374	202	288	286.20	0.44	0	2315	330	308	298	276	266	304	272	761	86	500	190	1	1	152184408	444	-11.68	0.82	03	0.03	-25.00	355.00	513	20230522	-43.08	286	20230927	2.10	513	-43.08	20230522	286	2.10	20230927	513	-43.08	20230522	286	2.10	20230927	0.00	N	021880	500	760 억		669306	N	N	0	N	00	N
10	20230926	160334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	288	-5	5	-1.71	325003409	1075524	663.31	293	320	288	380	206	293	302.22	0.48	0	-53788	301	296	294	289	287	296	289	761	87	500	190	1	1	152184408	438	-11.52	0.81	03	0.71	-25.00	355.00	513	20230522	-43.86	288	20230926	0.00	513	-43.86	20230522	288	0.00	20230926	513	-43.86	20230522	288	0.00	20230926	0.00	N	021880	500	760 억		723029	N	N	0	N	00	N
11	20230926	150337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	294	1	2	0.34	281794406	926692	571.52	293	320	291	380	206	293	304.09	0.48	0	-13974	301	296	294	289	287	296	289	761	87	500	190	1	1	152184408	447	-11.76	0.83	03	0.61	-25.00	355.00	513	20230522	-42.69	291	20230926	1.03	513	-42.69	20230522	291	1.03	20230926	513	-42.69	20230522	291	1.03	20230926	0.00	N	021880	500	760 억		723029	N	N	0	N	00	N
12	20230926	140332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	297	4	2	1.37	239487799	782427	482.55	293	320	291	380	206	293	306.08	0.48	0	-23679	301	296	294	289	287	296	289	761	87	500	190	1	1	152184408	452	-11.88	0.84	03	0.51	-25.00	355.00	513	20230522	-42.11	291	20230926	2.06	513	-42.11	20230522	291	2.06	20230926	513	-42.11	20230522	291	2.06	20230926	0.00	N	021880	500	760 억		723029	N	N	0	N	00	N
13	20230926	130332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	296	3	2	1.02	222032845	723514	446.21	293	320	291	380	206	293	306.88	0.48	0	-23122	301	296	294	289	287	296	289	761	87	500	190	1	1	152184408	450	-11.84	0.83	03	0.48	-25.00	355.00	513	20230522	-42.30	291	20230926	1.72	513	-42.30	20230522	291	1.72	20230926	513	-42.30	20230522	291	1.72	20230926	0.00	N	021880	500	760 억		723029	N	N	0	N	00	N
14	20230926	120335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	309	16	2	5.46	173714126	562759	347.07	293	320	292	380	206	293	308.68	0.48	0	-56283	301	296	294	289	287	296	289	761	87	500	190	1	1	152184408	470	-12.36	0.87	03	0.37	-25.00	355.00	513	20230522	-39.77	292	20230926	5.82	513	-39.77	20230522	292	5.82	20230926	513	-39.77	20230522	292	5.82	20230926	0.00	N	021880	500	760 억		723029	N	N	0	N	00	N
15	20230926	110334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	295	2	2	0.68	11776678	40185	24.78	293	295	292	380	206	293	293.06	0.48	0	-2291	301	296	294	289	287	296	289	761	87	500	190	1	1	152184408	449	-11.80	0.83	03	0.03	-25.00	355.00	513	20230522	-42.50	292	20230926	1.03	513	-42.50	20230522	292	1.03	20230926	513	-42.50	20230522	292	1.03	20230926	0.00	N	021880	500	760 억		723029	N	N	0	N	00	N
16	20230926	100334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	294	1	2	0.34	4911095	16730	10.32	293	295	292	380	206	293	293.55	0.48	0	-2114	301	296	294	289	287	296	289	761	87	500	190	1	1	152184408	447	-11.76	0.83	03	0.01	-25.00	355.00	513	20230522	-42.69	292	20230926	0.68	513	-42.69	20230522	292	0.68	20230926	513	-42.69	20230522	292	0.68	20230926	0.00	N	021880	500	760 억		723029	N	N	0	N	00	N
17	20230926	090333	57	100.00	KOSDAQ		금융	N	N	N	N		N	293	0	3	0.00	25491	87	0.05	293	293	293	380	206	293	293.00	0.48	0	-11	301	296	294	289	287	296	289	761	87	500	190	1	1	152184408	446	-11.72	0.83	03	0.00	-25.00	355.00	513	20230522	-42.88	292	20230913	0.34	513	-42.88	20230522	292	0.34	20230913	513	-42.88	20230522	292	0.34	20230913	0.00	N	021880	500	760 억		723029	N	N	0	N	00	N
18	20230925	160334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	293	-3	5	-1.01	47711378	162115	190.50	296	299	292	384	208	296	294.31	0.49	0	-16407	300	298	297	295	294	297	294	761	88	500	200	1	1	152184408	446	-11.72	0.83	03	0.11	-25.00	355.00	513	20230522	-42.88	292	20230925	0.34	513	-42.88	20230522	292	0.34	20230925	513	-42.88	20230522	292	0.34	20230925	0.00	N	021880	500	760 억		739436	N	N	0	N	00	N
19	20230925	150336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	294	-2	5	-0.68	46416445	157696	185.30	296	299	292	384	208	296	294.34	0.49	0	-14896	300	298	297	295	294	297	294	761	88	500	200	1	1	152184408	447	-11.76	0.83	03	0.10	-25.00	355.00	513	20230522	-42.69	292	20230925	0.68	513	-42.69	20230522	292	0.68	20230925	513	-42.69	20230522	292	0.68	20230925	0.00	N	021880	500	760 억		739436	N	N	0	N	00	N
20	20230925	140330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	294	-2	5	-0.68	45718958	155317	182.51	296	299	292	384	208	296	294.36	0.49	0	-14857	300	298	297	295	294	297	294	761	88	500	200	1	1	152184408	447	-11.76	0.83	03	0.10	-25.00	355.00	513	20230522	-42.69	292	20230925	0.68	513	-42.69	20230522	292	0.68	20230925	513	-42.69	20230522	292	0.68	20230925	0.00	N	021880	500	760 억		739436	N	N	0	N	00	N
21	20230925	130331	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	-2	5	-0.68	33888830	114889	135.00	296	299	293	384	208	296	294.97	0.49	0	-11984	300	298	297	295	294	297	294	761	88	500	200	1	1	152184408	447	-11.76	0.83	03	0.08	-25.00	355.00	513	20230522	-42.69	292	20230913	0.68	513	-42.69	20230522	292	0.68	20230913	513	-42.69	20230522	292	0.68	20230913	0.00	N	021880	500	760 억		739436	N	N	0	N	00	N
22	20230925	120335	57	100.00	KOSDAQ		금융	N	N	N	N		N	295	-1	5	-0.34	24904429	84338	99.10	296	299	293	384	208	296	295.29	0.49	0	-11980	300	298	297	295	294	297	294	761	88	500	200	1	1	152184408	449	-11.80	0.83	03	0.06	-25.00	355.00	513	20230522	-42.50	292	20230913	1.03	513	-42.50	20230522	292	1.03	20230913	513	-42.50	20230522	292	1.03	20230913	0.00	N	021880	500	760 억		739436	N	N	0	N	00	N
23	20230925	110331	57	100.00	KOSDAQ		금융	N	N	N	N		N	295	-1	5	-0.34	22861917	77374	90.92	296	299	293	384	208	296	295.47	0.49	0	-11979	300	298	297	295	294	297	294	761	88	500	200	1	1	152184408	449	-11.80	0.83	03	0.05	-25.00	355.00	513	20230522	-42.50	292	20230913	1.03	513	-42.50	20230522	292	1.03	20230913	513	-42.50	20230522	292	1.03	20230913	0.00	N	021880	500	760 억		739436	N	N	0	N	00	N
24	20230925	100332	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	2	2	0.68	12491366	42235	49.63	296	299	295	384	208	296	295.76	0.49	0	-757	300	298	297	295	294	297	294	761	88	500	200	1	1	152184408	454	-11.92	0.84	03	0.03	-25.00	355.00	513	20230522	-41.91	292	20230913	2.05	513	-41.91	20230522	292	2.05	20230913	513	-41.91	20230522	292	2.05	20230913	0.00	N	021880	500	760 억		739436	N	N	0	N	00	N
25	20230925	090332	57	100.00	KOSDAQ		금융	N	N	N	N		N	296	0	3	0.00	251600	850	1.00	296	296	296	384	208	296	296.00	0.49	0	-126	300	298	297	295	294	297	294	761	88	500	200	1	1	152184408	450	-11.84	0.83	03	0.00	-25.00	355.00	513	20230522	-42.30	292	20230913	1.37	513	-42.30	20230522	292	1.37	20230913	513	-42.30	20230522	292	1.37	20230913	0.00	N	021880	500	760 억		739436	N	N	0	N	00	N
26	20230922	160342	57	100.00	KOSDAQ		금융	N	N	N	N		N	296	-1	5	-0.34	25282386	85097	45.37	298	299	296	386	208	297	297.10	0.49	0	-6858	314	305	300	291	286	303	289	761	89	500	200	1	1	152184408	450	-11.84	0.83	03	0.06	-25.00	355.00	513	20230522	-42.30	292	20230913	1.37	513	-42.30	20230522	292	1.37	20230913	513	-42.30	20230522	292	1.37	20230913	0.00	N	021880	500	760 억		746294	N	N	0	N	00	N
27	20230922	150339	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	1	2	0.34	21125095	71059	37.88	298	299	296	386	208	297	297.29	0.49	0	-5355	314	305	300	291	286	303	289	761	89	500	200	1	1	152184408	454	-11.92	0.84	03	0.05	-25.00	355.00	513	20230522	-41.91	292	20230913	2.05	513	-41.91	20230522	292	2.05	20230913	513	-41.91	20230522	292	2.05	20230913	0.00	N	021880	500	760 억		746294	N	N	0	N	00	N
28	20230922	140340	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	0	3	0.00	17207373	57850	30.84	298	299	296	386	208	297	297.45	0.49	0	-4519	314	305	300	291	286	303	289	761	89	500	200	1	1	152184408	452	-11.88	0.84	03	0.04	-25.00	355.00	513	20230522	-42.11	292	20230913	1.71	513	-42.11	20230522	292	1.71	20230913	513	-42.11	20230522	292	1.71	20230913	0.00	N	021880	500	760 억		746294	N	N	0	N	00	N
29	20230922	130322	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	2	2	0.67	13537610	45501	24.26	298	299	296	386	208	297	297.52	0.49	0	-4344	314	305	300	291	286	303	289	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.03	-25.00	355.00	513	20230522	-41.72	292	20230913	2.40	513	-41.72	20230522	292	2.40	20230913	513	-41.72	20230522	292	2.40	20230913	0.00	N	021880	500	760 억		746294	N	N	0	N	00	N
30	20230922	120320	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	1	2	0.34	12846822	43189	23.02	298	299	296	386	208	297	297.46	0.49	0	-4344	314	305	300	291	286	303	289	761	89	500	200	1	1	152184408	454	-11.92	0.84	03	0.03	-25.00	355.00	513	20230522	-41.91	292	20230913	2.05	513	-41.91	20230522	292	2.05	20230913	513	-41.91	20230522	292	2.05	20230913	0.00	N	021880	500	760 억		746294	N	N	0	N	00	N
31	20230922	110320	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	1	2	0.34	5951755	20058	10.69	298	299	296	386	208	297	296.73	0.49	0	-4344	314	305	300	291	286	303	289	761	89	500	200	1	1	152184408	454	-11.92	0.84	03	0.01	-25.00	355.00	513	20230522	-41.91	292	20230913	2.05	513	-41.91	20230522	292	2.05	20230913	513	-41.91	20230522	292	2.05	20230913	0.00	N	021880	500	760 억		746294	N	N	0	N	00	N
32	20230922	100321	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	1	2	0.34	5145544	17354	9.25	298	298	296	386	208	297	296.50	0.49	0	-4131	314	305	300	291	286	303	289	761	89	500	200	1	1	152184408	454	-11.92	0.84	03	0.01	-25.00	355.00	513	20230522	-41.91	292	20230913	2.05	513	-41.91	20230522	292	2.05	20230913	513	-41.91	20230522	292	2.05	20230913	0.00	N	021880	500	760 억		746294	N	N	0	N	00	N
33	20230922	090316	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	1	2	0.34	813349	2738	1.46	298	298	297	386	208	297	297.06	0.49	0	-2526	314	305	300	291	286	303	289	761	89	500	200	1	1	152184408	454	-11.92	0.84	03	0.00	-25.00	355.00	513	20230522	-41.91	292	20230913	2.05	513	-41.91	20230522	292	2.05	20230913	513	-41.91	20230522	292	2.05	20230913	0.00	N	021880	500	760 억		746294	N	N	0	N	00	N
34	20230921	160322	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	-5	5	-1.66	55889475	187064	170.93	309	309	295	392	212	302	298.77	0.51	0	-25566	308	305	301	298	294	303	296	761	90	500	200	1	1	152184408	452	-11.88	0.84	03	0.12	-25.00	355.00	513	20230522	-42.11	292	20230913	1.71	513	-42.11	20230522	292	1.71	20230913	513	-42.11	20230522	292	1.71	20230913	0.00	N	021880	500	760 억		771860	N	N	0	N	00	N
35	20230921	150317	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	-5	5	-1.66	54290128	181691	166.02	309	309	295	392	212	302	298.80	0.51	0	-24751	308	305	301	298	294	303	296	761	90	500	200	1	1	152184408	452	-11.88	0.84	03	0.12	-25.00	355.00	513	20230522	-42.11	292	20230913	1.71	513	-42.11	20230522	292	1.71	20230913	513	-42.11	20230522	292	1.71	20230913	0.00	N	021880	500	760 억		771860	N	N	0	N	00	N
36	20230921	140318	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	-2	5	-0.66	49803777	166585	152.22	309	309	295	392	212	302	298.97	0.51	0	-24016	308	305	301	298	294	303	296	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.11	-25.00	355.00	513	20230522	-41.52	292	20230913	2.74	513	-41.52	20230522	292	2.74	20230913	513	-41.52	20230522	292	2.74	20230913	0.00	N	021880	500	760 억		771860	N	N	0	N	00	N
37	20230921	130315	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	-3	5	-0.99	43922632	146779	134.12	309	309	295	392	212	302	299.24	0.51	0	-23962	308	305	301	298	294	303	296	761	90	500	200	1	1	152184408	455	-11.96	0.84	03	0.10	-25.00	355.00	513	20230522	-41.72	292	20230913	2.40	513	-41.72	20230522	292	2.40	20230913	513	-41.72	20230522	292	2.40	20230913	0.00	N	021880	500	760 억		771860	N	N	0	N	00	N
38	20230921	120314	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	-1	5	-0.33	20171851	67128	61.34	309	309	298	392	212	302	300.50	0.51	0	-20695	308	305	301	298	294	303	296	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.04	-25.00	355.00	513	20230522	-41.33	292	20230913	3.08	513	-41.33	20230522	292	3.08	20230913	513	-41.33	20230522	292	3.08	20230913	0.00	N	021880	500	760 억		771860	N	N	0	N	00	N
39	20230921	110322	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	-2	5	-0.66	10866583	36040	32.93	309	309	298	392	212	302	301.51	0.51	0	-8049	308	305	301	298	294	303	296	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.02	-25.00	355.00	513	20230522	-41.52	292	20230913	2.74	513	-41.52	20230522	292	2.74	20230913	513	-41.52	20230522	292	2.74	20230913	0.00	N	021880	500	760 억		771860	N	N	0	N	00	N
40	20230921	100317	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	-3	5	-0.99	9553079	31662	28.93	309	309	298	392	212	302	301.72	0.51	0	-4781	308	305	301	298	294	303	296	761	90	500	200	1	1	152184408	455	-11.96	0.84	03	0.02	-25.00	355.00	513	20230522	-41.72	292	20230913	2.40	513	-41.72	20230522	292	2.40	20230913	513	-41.72	20230522	292	2.40	20230913	0.00	N	021880	500	760 억		771860	N	N	0	N	00	N
41	20230921	090321	57	100.00	KOSDAQ		금융	N	N	N	N		N	303	1	2	0.33	2338064	7567	6.91	309	309	303	392	212	302	308.98	0.51	0	-1126	308	305	301	298	294	303	296	761	90	500	200	1	1	152184408	461	-12.12	0.85	03	0.00	-25.00	355.00	513	20230522	-40.94	292	20230913	3.77	513	-40.94	20230522	292	3.77	20230913	513	-40.94	20230522	292	3.77	20230913	0.00	N	021880	500	760 억		771860	N	N	0	N	00	N
42	20230920	160321	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	2	2	0.67	32615822	108929	114.18	304	304	297	390	210	300	299.42	0.52	0	-13834	304	301	299	296	294	301	296	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.07	-25.00	355.00	513	20230522	-41.13	292	20230913	3.42	513	-41.13	20230522	292	3.42	20230913	513	-41.13	20230522	292	3.42	20230913	0.00	N	021880	500	760 억		785694	N	N	0	N	00	N
43	20230920	150312	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	0	3	0.00	27559692	92175	96.61	304	304	297	390	210	300	298.99	0.52	0	-12438	304	301	299	296	294	301	296	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.06	-25.00	355.00	513	20230522	-41.52	292	20230913	2.74	513	-41.52	20230522	292	2.74	20230913	513	-41.52	20230522	292	2.74	20230913	0.00	N	021880	500	760 억		785694	N	N	0	N	00	N
44	20230920	140316	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	0	3	0.00	26711898	89349	93.65	304	304	297	390	210	300	298.96	0.52	0	-12435	304	301	299	296	294	301	296	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.06	-25.00	355.00	513	20230522	-41.52	292	20230913	2.74	513	-41.52	20230522	292	2.74	20230913	513	-41.52	20230522	292	2.74	20230913	0.00	N	021880	500	760 억		785694	N	N	0	N	00	N
45	20230920	130314	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	-1	5	-0.33	25197147	84284	88.34	304	304	297	390	210	300	298.96	0.52	0	-12442	304	301	299	296	294	301	296	761	90	500	200	1	1	152184408	455	-11.96	0.84	03	0.06	-25.00	355.00	513	20230522	-41.72	292	20230913	2.40	513	-41.72	20230522	292	2.40	20230913	513	-41.72	20230522	292	2.40	20230913	0.00	N	021880	500	760 억		785694	N	N	0	N	00	N
46	20230920	120313	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	0	3	0.00	23758020	79471	83.30	304	304	297	390	210	300	298.95	0.52	0	-12442	304	301	299	296	294	301	296	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.05	-25.00	355.00	513	20230522	-41.52	292	20230913	2.74	513	-41.52	20230522	292	2.74	20230913	513	-41.52	20230522	292	2.74	20230913	0.00	N	021880	500	760 억		785694	N	N	0	N	00	N
47	20230920	110318	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	-1	5	-0.33	16826690	56256	58.97	304	304	297	390	210	300	299.11	0.52	0	-12442	304	301	299	296	294	301	296	761	90	500	200	1	1	152184408	455	-11.96	0.84	03	0.04	-25.00	355.00	513	20230522	-41.72	292	20230913	2.40	513	-41.72	20230522	292	2.40	20230913	513	-41.72	20230522	292	2.40	20230913	0.00	N	021880	500	760 억		785694	N	N	0	N	00	N
48	20230920	100309	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	-3	5	-1.00	13315219	44493	46.64	304	304	297	390	210	300	299.27	0.52	0	-7697	304	301	299	296	294	301	296	761	90	500	200	1	1	152184408	452	-11.88	0.84	03	0.03	-25.00	355.00	513	20230522	-42.11	292	20230913	1.71	513	-42.11	20230522	292	1.71	20230913	513	-42.11	20230522	292	1.71	20230913	0.00	N	021880	500	760 억		785694	N	N	0	N	00	N
49	20230920	090314	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	0	3	0.00	1219624	4012	4.21	304	304	300	390	210	300	303.99	0.52	0	-611	304	301	299	296	294	301	296	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.00	-25.00	355.00	513	20230522	-41.52	292	20230913	2.74	513	-41.52	20230522	292	2.74	20230913	513	-41.52	20230522	292	2.74	20230913	0.00	N	021880	500	760 억		785694	N	N	0	N	00	N
50	20230919	160313	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	1	2	0.33	28464474	95376	50.17	302	302	297	388	210	299	298.44	0.52	0	-10210	313	306	302	295	291	304	293	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.06	-25.00	355.00	513	20230522	-41.52	292	20230913	2.74	513	-41.52	20230522	292	2.74	20230913	513	-41.52	20230522	292	2.74	20230913	0.00	N	021880	500	760 억		795904	N	N	0	N	00	N
51	20230919	150311	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	1	2	0.33	28435074	95278	50.12	302	302	297	388	210	299	298.44	0.52	0	-10205	313	306	302	295	291	304	293	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.06	-25.00	355.00	513	20230522	-41.52	292	20230913	2.74	513	-41.52	20230522	292	2.74	20230913	513	-41.52	20230522	292	2.74	20230913	0.00	N	021880	500	760 억		795904	N	N	0	N	00	N
52	20230919	140308	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	1	2	0.33	20481064	68625	36.10	302	302	297	388	210	299	298.45	0.52	0	-9200	313	306	302	295	291	304	293	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.05	-25.00	355.00	513	20230522	-41.52	292	20230913	2.74	513	-41.52	20230522	292	2.74	20230913	513	-41.52	20230522	292	2.74	20230913	0.00	N	021880	500	760 억		795904	N	N	0	N	00	N
53	20230919	130308	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	0	3	0.00	13191194	44194	23.25	302	302	297	388	210	299	298.48	0.52	0	-9173	313	306	302	295	291	304	293	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.03	-25.00	355.00	513	20230522	-41.72	292	20230913	2.40	513	-41.72	20230522	292	2.40	20230913	513	-41.72	20230522	292	2.40	20230913	0.00	N	021880	500	760 억		795904	N	N	0	N	00	N
54	20230919	120317	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	-1	5	-0.33	10505908	35183	18.51	302	302	297	388	210	299	298.61	0.52	0	-9173	313	306	302	295	291	304	293	761	89	500	200	1	1	152184408	454	-11.92	0.84	03	0.02	-25.00	355.00	513	20230522	-41.91	292	20230913	2.05	513	-41.91	20230522	292	2.05	20230913	513	-41.91	20230522	292	2.05	20230913	0.00	N	021880	500	760 억		795904	N	N	0	N	00	N
55	20230919	110318	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	0	3	0.00	7718643	25851	13.60	302	302	297	388	210	299	298.58	0.52	0	-9173	313	306	302	295	291	304	293	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.02	-25.00	355.00	513	20230522	-41.72	292	20230913	2.40	513	-41.72	20230522	292	2.40	20230913	513	-41.72	20230522	292	2.40	20230913	0.00	N	021880	500	760 억		795904	N	N	0	N	00	N
56	20230919	100313	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	0	3	0.00	5985690	20059	10.55	302	302	297	388	210	299	298.40	0.52	0	-8914	313	306	302	295	291	304	293	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.01	-25.00	355.00	513	20230522	-41.72	292	20230913	2.40	513	-41.72	20230522	292	2.40	20230913	513	-41.72	20230522	292	2.40	20230913	0.00	N	021880	500	760 억		795904	N	N	0	N	00	N
57	20230919	090312	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	1	2	0.33	935126	3116	1.64	302	302	300	388	210	299	300.10	0.52	0	939	313	306	302	295	291	304	293	761	89	500	200	1	1	152184408	457	-12.00	0.85	03	0.00	-25.00	355.00	513	20230522	-41.52	292	20230913	2.74	513	-41.52	20230522	292	2.74	20230913	513	-41.52	20230522	292	2.74	20230913	0.00	N	021880	500	760 억		795904	N	N	0	N	00	N
58	20230918	160316	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	-3	5	-0.99	57289639	190060	132.16	309	309	298	392	212	302	301.44	0.53	0	-10549	307	304	302	299	297	303	298	761	90	500	200	1	1	152184408	455	-11.96	0.84	03	0.12	-25.00	355.00	513	20230522	-41.72	292	20230913	2.40	513	-41.72	20230522	292	2.40	20230913	513	-41.72	20230522	292	2.40	20230913	0.00	N	021880	500	760 억		806445	N	N	0	N	00	N
59	20230918	150310	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	-1	5	-0.33	55402223	183750	127.77	309	309	298	392	212	302	301.51	0.53	0	-10549	307	304	302	299	297	303	298	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.12	-25.00	355.00	513	20230522	-41.33	292	20230913	3.08	513	-41.33	20230522	292	3.08	20230913	513	-41.33	20230522	292	3.08	20230913	0.00	N	021880	500	760 억		806445	N	N	0	N	00	N
60	20230918	140318	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	0	3	0.00	36330029	120042	83.47	309	309	301	392	212	302	302.64	0.53	0	-12654	307	304	302	299	297	303	298	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.08	-25.00	355.00	513	20230522	-41.13	292	20230913	3.42	513	-41.13	20230522	292	3.42	20230913	513	-41.13	20230522	292	3.42	20230913	0.00	N	021880	500	760 억		806445	N	N	0	N	00	N
61	20230918	130313	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	-1	5	-0.33	32107271	106013	73.72	309	309	301	392	212	302	302.86	0.53	0	-12657	307	304	302	299	297	303	298	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.07	-25.00	355.00	513	20230522	-41.33	292	20230913	3.08	513	-41.33	20230522	292	3.08	20230913	513	-41.33	20230522	292	3.08	20230913	0.00	N	021880	500	760 억		806445	N	N	0	N	00	N
62	20230918	120315	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	0	3	0.00	23526116	77572	53.94	309	309	302	392	212	302	303.28	0.53	0	-7473	307	304	302	299	297	303	298	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.05	-25.00	355.00	513	20230522	-41.13	292	20230913	3.42	513	-41.13	20230522	292	3.42	20230913	513	-41.13	20230522	292	3.42	20230913	0.00	N	021880	500	760 억		806445	N	N	0	N	00	N
63	20230918	110315	57	100.00	KOSDAQ		금융	N	N	N	N		N	303	1	2	0.33	19994207	65877	45.81	309	309	302	392	212	302	303.51	0.53	0	-2789	307	304	302	299	297	303	298	761	90	500	200	1	1	152184408	461	-12.12	0.85	03	0.04	-25.00	355.00	513	20230522	-40.94	292	20230913	3.77	513	-40.94	20230522	292	3.77	20230913	513	-40.94	20230522	292	3.77	20230913	0.00	N	021880	500	760 억		806445	N	N	0	N	00	N
64	20230918	100309	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	2	2	0.66	14186961	46688	32.47	309	309	302	392	212	302	303.87	0.53	0	-2088	307	304	302	299	297	303	298	761	90	500	200	1	1	152184408	463	-12.16	0.86	03	0.03	-25.00	355.00	513	20230522	-40.74	292	20230913	4.11	513	-40.74	20230522	292	4.11	20230913	513	-40.74	20230522	292	4.11	20230913	0.00	N	021880	500	760 억		806445	N	N	0	N	00	N
65	20230918	090306	57	100.00	KOSDAQ		금융	N	N	N	N		N	305	3	2	0.99	2977107	9643	6.71	309	309	305	392	212	302	308.73	0.53	0	-1326	307	304	302	299	297	303	298	761	90	500	200	1	1	152184408	464	-12.20	0.86	03	0.01	-25.00	355.00	513	20230522	-40.55	292	20230913	4.45	513	-40.55	20230522	292	4.45	20230913	513	-40.55	20230522	292	4.45	20230913	0.00	N	021880	500	760 억		806445	N	N	0	N	00	N
66	20230915	160313	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	2	2	0.67	43088334	143307	120.09	303	305	300	390	210	300	300.67	0.53	0	7317	304	302	300	298	296	301	297	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.09	-25.00	355.00	513	20230522	-41.13	292	20230913	3.42	513	-41.13	20230522	292	3.42	20230913	513	-41.13	20230522	292	3.42	20230913	0.00	N	021880	500	760 억		799128	N	N	0	N	00	N
67	20230915	150314	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	2	2	0.67	40486992	134686	112.86	303	305	300	390	210	300	300.60	0.53	0	7317	304	302	300	298	296	301	297	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.09	-25.00	355.00	513	20230522	-41.13	292	20230913	3.42	513	-41.13	20230522	292	3.42	20230913	513	-41.13	20230522	292	3.42	20230913	0.00	N	021880	500	760 억		799128	N	N	0	N	00	N
68	20230915	140311	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	2	2	0.67	29484034	98025	82.14	303	305	300	390	210	300	300.78	0.53	0	7317	304	302	300	298	296	301	297	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.06	-25.00	355.00	513	20230522	-41.13	292	20230913	3.42	513	-41.13	20230522	292	3.42	20230913	513	-41.13	20230522	292	3.42	20230913	0.00	N	021880	500	760 억		799128	N	N	0	N	00	N
69	20230915	130309	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	2	2	0.67	13670596	45368	38.02	303	305	300	390	210	300	301.33	0.53	0	5959	304	302	300	298	296	301	297	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.03	-25.00	355.00	513	20230522	-41.13	292	20230913	3.42	513	-41.13	20230522	292	3.42	20230913	513	-41.13	20230522	292	3.42	20230913	0.00	N	021880	500	760 억		799128	N	N	0	N	00	N
70	20230915	120312	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	2	2	0.67	11990404	39789	33.34	303	305	300	390	210	300	301.35	0.53	0	5943	304	302	300	298	296	301	297	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.03	-25.00	355.00	513	20230522	-41.13	292	20230913	3.42	513	-41.13	20230522	292	3.42	20230913	513	-41.13	20230522	292	3.42	20230913	0.00	N	021880	500	760 억		799128	N	N	0	N	00	N
71	20230915	110313	57	100.00	KOSDAQ		금융	N	N	N	N		N	303	3	2	1.00	9657822	32048	26.86	303	305	300	390	210	300	301.35	0.53	0	4592	304	302	300	298	296	301	297	761	90	500	200	1	1	152184408	461	-12.12	0.85	03	0.02	-25.00	355.00	513	20230522	-40.94	292	20230913	3.77	513	-40.94	20230522	292	3.77	20230913	513	-40.94	20230522	292	3.77	20230913	0.00	N	021880	500	760 억		799128	N	N	0	N	00	N
72	20230915	100314	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	4	2	1.33	9515591	31576	26.46	303	305	300	390	210	300	301.36	0.53	0	4538	304	302	300	298	296	301	297	761	90	500	200	1	1	152184408	463	-12.16	0.86	03	0.02	-25.00	355.00	513	20230522	-40.74	292	20230913	4.11	513	-40.74	20230522	292	4.11	20230913	513	-40.74	20230522	292	4.11	20230913	0.00	N	021880	500	760 억		799128	N	N	0	N	00	N
73	20230915	090310	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	2	2	0.67	500780	1651	1.38	303	305	302	390	210	300	303.32	0.53	0	186	304	302	300	298	296	301	297	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.00	-25.00	355.00	513	20230522	-41.13	292	20230913	3.42	513	-41.13	20230522	292	3.42	20230913	513	-41.13	20230522	292	3.42	20230913	0.00	N	021880	500	760 억		799128	N	N	0	N	00	N
74	20230914	160310	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	-1	5	-0.33	35769502	119335	34.62	301	302	298	391	211	301	299.74	0.53	0	-935	309	304	298	293	287	307	296	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.08	-25.00	355.00	513	20230522	-41.52	292	20230913	2.74	513	-41.52	20230522	292	2.74	20230913	513	-41.52	20230522	292	2.74	20230913	0.00	N	021880	500	760 억		800063	N	N	0	N	00	N
75	20230914	150307	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	1	2	0.33	35246137	117594	34.12	301	302	298	391	211	301	299.73	0.53	0	-727	309	304	298	293	287	307	296	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.08	-25.00	355.00	513	20230522	-41.13	292	20230913	3.42	513	-41.13	20230522	292	3.42	20230913	513	-41.13	20230522	292	3.42	20230913	0.00	N	021880	500	760 억		800063	N	N	0	N	00	N
76	20230914	140306	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	1	2	0.33	28626432	95666	27.76	301	302	298	391	211	301	299.23	0.53	0	589	309	304	298	293	287	307	296	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.06	-25.00	355.00	513	20230522	-41.13	292	20230913	3.42	513	-41.13	20230522	292	3.42	20230913	513	-41.13	20230522	292	3.42	20230913	0.00	N	021880	500	760 억		800063	N	N	0	N	00	N
77	20230914	130305	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	0	3	0.00	24729408	82681	23.99	301	301	298	391	211	301	299.09	0.53	0	629	309	304	298	293	287	307	296	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.05	-25.00	355.00	513	20230522	-41.33	292	20230913	3.08	513	-41.33	20230522	292	3.08	20230913	513	-41.33	20230522	292	3.08	20230913	0.00	N	021880	500	760 억		800063	N	N	0	N	00	N
78	20230914	120310	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	0	3	0.00	20069848	67159	19.49	301	301	298	391	211	301	298.84	0.53	0	493	309	304	298	293	287	307	296	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.04	-25.00	355.00	513	20230522	-41.33	292	20230913	3.08	513	-41.33	20230522	292	3.08	20230913	513	-41.33	20230522	292	3.08	20230913	0.00	N	021880	500	760 억		800063	N	N	0	N	00	N
79	20230914	110309	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	0	3	0.00	18686715	62536	18.14	301	301	298	391	211	301	298.82	0.53	0	547	309	304	298	293	287	307	296	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.04	-25.00	355.00	513	20230522	-41.33	292	20230913	3.08	513	-41.33	20230522	292	3.08	20230913	513	-41.33	20230522	292	3.08	20230913	0.00	N	021880	500	760 억		800063	N	N	0	N	00	N
80	20230914	100304	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	-1	5	-0.33	9557762	31975	9.28	301	301	298	391	211	301	298.91	0.53	0	1817	309	304	298	293	287	307	296	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.02	-25.00	355.00	513	20230522	-41.52	292	20230913	2.74	513	-41.52	20230522	292	2.74	20230913	513	-41.52	20230522	292	2.74	20230913	0.00	N	021880	500	760 억		800063	N	N	0	N	00	N
81	20230914	090310	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	0	3	0.00	131838	438	0.13	301	301	301	391	211	301	301.00	0.53	0	-54	309	304	298	293	287	307	296	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.00	-25.00	355.00	513	20230522	-41.33	292	20230913	3.08	513	-41.33	20230522	292	3.08	20230913	513	-41.33	20230522	292	3.08	20230913	0.00	N	021880	500	760 억		800063	N	N	0	N	00	N
82	20230913	160311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	301	1	2	0.33	101059563	339575	226.38	300	303	292	390	210	300	297.61	0.53	0	-13416	306	303	301	298	296	302	297	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.22	-25.00	355.00	513	20230522	-41.33	292	20230913	3.08	513	-41.33	20230522	292	3.08	20230913	513	-41.33	20230522	292	3.08	20230913	0.00	N	021880	500	760 억		813479	N	N	0	N	00	N
83	20230913	150306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	300	0	3	0.00	97493726	327670	218.45	300	303	292	390	210	300	297.54	0.53	0	-13343	306	303	301	298	296	302	297	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.22	-25.00	355.00	513	20230522	-41.52	292	20230913	2.74	513	-41.52	20230522	292	2.74	20230913	513	-41.52	20230522	292	2.74	20230913	0.00	N	021880	500	760 억		813479	N	N	0	N	00	N
84	20230913	140310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	296	-4	5	-1.33	76666772	257999	172.00	300	303	292	390	210	300	297.16	0.53	0	1085	306	303	301	298	296	302	297	761	90	500	200	1	1	152184408	450	-11.84	0.83	03	0.17	-25.00	355.00	513	20230522	-42.30	292	20230913	1.37	513	-42.30	20230522	292	1.37	20230913	513	-42.30	20230522	292	1.37	20230913	0.00	N	021880	500	760 억		813479	N	N	0	N	00	N
85	20230913	130303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	299	-1	5	-0.33	26329241	88196	58.80	300	303	297	390	210	300	298.53	0.53	0	-22135	306	303	301	298	296	302	297	761	90	500	200	1	1	152184408	455	-11.96	0.84	03	0.06	-25.00	355.00	513	20230522	-41.72	297	20230913	0.67	513	-41.72	20230522	297	0.67	20230913	513	-41.72	20230522	297	0.67	20230913	0.00	N	021880	500	760 억		813479	N	N	0	N	00	N
86	20230913	120310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	298	-2	5	-0.67	19180349	64174	42.78	300	303	297	390	210	300	298.88	0.53	0	-16652	306	303	301	298	296	302	297	761	90	500	200	1	1	152184408	454	-11.92	0.84	03	0.04	-25.00	355.00	513	20230522	-41.91	297	20230913	0.34	513	-41.91	20230522	297	0.34	20230913	513	-41.91	20230522	297	0.34	20230913	0.00	N	021880	500	760 억		813479	N	N	0	N	00	N
87	20230913	110307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	298	-2	5	-0.67	13936894	46624	31.08	300	303	297	390	210	300	298.92	0.53	0	-15912	306	303	301	298	296	302	297	761	90	500	200	1	1	152184408	454	-11.92	0.84	03	0.03	-25.00	355.00	513	20230522	-41.91	297	20230913	0.34	513	-41.91	20230522	297	0.34	20230913	513	-41.91	20230522	297	0.34	20230913	0.00	N	021880	500	760 억		813479	N	N	0	N	00	N
88	20230913	100306	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	0	3	0.00	5475652	18275	12.18	300	303	299	390	210	300	299.63	0.53	0	1854	306	303	301	298	296	302	297	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.01	-25.00	355.00	513	20230522	-41.52	297	20230303	1.01	513	-41.52	20230522	297	1.01	20230303	513	-41.52	20230522	297	1.01	20230303	0.00	N	021880	500	760 억		813479	N	N	0	N	00	N
89	20230913	090304	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	0	3	0.00	20700	69	0.05	300	300	300	390	210	300	300.00	0.53	0	-9	306	303	301	298	296	302	297	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.00	-25.00	355.00	513	20230522	-41.52	297	20230303	1.01	513	-41.52	20230522	297	1.01	20230303	513	-41.52	20230522	297	1.01	20230303	0.00	N	021880	500	760 억		813479	N	N	0	N	00	N
90	20230912	160302	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	-1	5	-0.33	45150733	149855	141.19	301	304	299	391	211	301	301.30	0.55	0	-28502	307	303	300	296	293	304	297	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.10	-25.00	355.00	513	20230522	-41.52	297	20230303	1.01	513	-41.52	20230522	297	1.01	20230303	513	-41.52	20230522	297	1.01	20230303	0.00	N	021880	500	760 억		841981	N	N	0	N	00	N
91	20230912	150307	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	-2	5	-0.66	38964164	129194	121.72	301	304	299	391	211	301	301.59	0.55	0	-27023	307	303	300	296	293	304	297	761	90	500	200	1	1	152184408	455	-11.96	0.84	03	0.08	-25.00	355.00	513	20230522	-41.72	297	20230303	0.67	513	-41.72	20230522	297	0.67	20230303	513	-41.72	20230522	297	0.67	20230303	0.00	N	021880	500	760 억		841981	N	N	0	N	00	N
92	20230912	140304	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	-1	5	-0.33	31900934	105653	99.54	301	304	300	391	211	301	301.94	0.55	0	-24840	307	303	300	296	293	304	297	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.07	-25.00	355.00	513	20230522	-41.52	297	20230303	1.01	513	-41.52	20230522	297	1.01	20230303	513	-41.52	20230522	297	1.01	20230303	0.00	N	021880	500	760 억		841981	N	N	0	N	00	N
93	20230912	130304	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	1	2	0.33	24894130	82328	77.57	301	304	300	391	211	301	302.38	0.55	0	-17760	307	303	300	296	293	304	297	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.05	-25.00	355.00	513	20230522	-41.13	297	20230303	1.68	513	-41.13	20230522	297	1.68	20230303	513	-41.13	20230522	297	1.68	20230303	0.00	N	021880	500	760 억		841981	N	N	0	N	00	N
94	20230912	120258	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	1	2	0.33	19470572	64376	60.65	301	304	300	391	211	301	302.45	0.55	0	-3286	307	303	300	296	293	304	297	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.04	-25.00	355.00	513	20230522	-41.13	297	20230303	1.68	513	-41.13	20230522	297	1.68	20230303	513	-41.13	20230522	297	1.68	20230303	0.00	N	021880	500	760 억		841981	N	N	0	N	00	N
95	20230912	110301	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	1	2	0.33	17464749	57734	54.40	301	304	300	391	211	301	302.50	0.55	0	-3286	307	303	300	296	293	304	297	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.04	-25.00	355.00	513	20230522	-41.13	297	20230303	1.68	513	-41.13	20230522	297	1.68	20230303	513	-41.13	20230522	297	1.68	20230303	0.00	N	021880	500	760 억		841981	N	N	0	N	00	N
96	20230912	100302	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	-1	5	-0.33	10016642	33183	31.26	301	304	300	391	211	301	301.86	0.55	0	-1372	307	303	300	296	293	304	297	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.02	-25.00	355.00	513	20230522	-41.52	297	20230303	1.01	513	-41.52	20230522	297	1.01	20230303	513	-41.52	20230522	297	1.01	20230303	0.00	N	021880	500	760 억		841981	N	N	0	N	00	N
97	20230912	090306	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	0	3	0.00	3090545	10262	9.67	301	304	301	391	211	301	301.16	0.55	0	14	307	303	300	296	293	304	297	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.01	-25.00	355.00	513	20230522	-41.33	297	20230303	1.35	513	-41.33	20230522	297	1.35	20230303	513	-41.33	20230522	297	1.35	20230303	0.00	N	021880	500	760 억		841981	N	N	0	N	00	N
98	20230911	160258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	301	0	3	0.00	31766871	105761	150.27	301	304	297	391	211	301	300.36	0.55	0	12259	304	302	300	298	296	303	299	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.07	-25.00	355.00	513	20230522	-41.33	297	20230911	1.35	513	-41.33	20230522	297	1.35	20230911	513	-41.33	20230522	297	1.35	20230911	0.00	N	021880	500	760 억		829722	N	N	0	N	00	N
99	20230911	150305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	302	1	2	0.33	30504343	101566	144.31	301	304	297	391	211	301	300.34	0.55	0	12463	304	302	300	298	296	303	299	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.07	-25.00	355.00	513	20230522	-41.13	297	20230911	1.68	513	-41.13	20230522	297	1.68	20230911	513	-41.13	20230522	297	1.68	20230911	0.00	N	021880	500	760 억		829722	N	N	0	N	00	N
100	20230911	140306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	302	1	2	0.33	29829650	99321	141.12	301	304	297	391	211	301	300.34	0.55	0	12340	304	302	300	298	296	303	299	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.07	-25.00	355.00	513	20230522	-41.13	297	20230911	1.68	513	-41.13	20230522	297	1.68	20230911	513	-41.13	20230522	297	1.68	20230911	0.00	N	021880	500	760 억		829722	N	N	0	N	00	N
101	20230911	130303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	302	1	2	0.33	19933357	66386	94.32	301	304	297	391	211	301	300.26	0.55	0	10576	304	302	300	298	296	303	299	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.04	-25.00	355.00	513	20230522	-41.13	297	20230911	1.68	513	-41.13	20230522	297	1.68	20230911	513	-41.13	20230522	297	1.68	20230911	0.00	N	021880	500	760 억		829722	N	N	0	N	00	N
102	20230911	120303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	300	-1	5	-0.33	18665835	62175	88.34	301	304	297	391	211	301	300.21	0.55	0	9361	304	302	300	298	296	303	299	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.04	-25.00	355.00	513	20230522	-41.52	297	20230911	1.01	513	-41.52	20230522	297	1.01	20230911	513	-41.52	20230522	297	1.01	20230911	0.00	N	021880	500	760 억		829722	N	N	0	N	00	N
103	20230911	110258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	302	1	2	0.33	16142006	53798	76.44	301	304	297	391	211	301	300.05	0.55	0	8637	304	302	300	298	296	303	299	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.04	-25.00	355.00	513	20230522	-41.13	297	20230911	1.68	513	-41.13	20230522	297	1.68	20230911	513	-41.13	20230522	297	1.68	20230911	0.00	N	021880	500	760 억		829722	N	N	0	N	00	N
104	20230911	100258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	303	2	2	0.66	12272776	40959	58.20	301	304	297	391	211	301	299.64	0.55	0	8294	304	302	300	298	296	303	299	761	90	500	200	1	1	152184408	461	-12.12	0.85	03	0.03	-25.00	355.00	513	20230522	-40.94	297	20230911	2.02	513	-40.94	20230522	297	2.02	20230911	513	-40.94	20230522	297	2.02	20230911	0.00	N	021880	500	760 억		829722	N	N	0	N	00	N
105	20230911	090257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	300	-1	5	-0.33	9488390	31758	45.12	301	301	297	391	211	301	298.77	0.55	0	8026	304	302	300	298	296	303	299	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.02	-25.00	355.00	513	20230522	-41.52	297	20230911	1.01	513	-41.52	20230522	297	1.01	20230911	513	-41.52	20230522	297	1.01	20230911	0.00	N	021880	500	760 억		829722	N	N	0	N	00	N
106	20230908	160302	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	1	2	0.33	21070816	70334	31.69	298	302	298	390	210	300	299.58	0.54	0	834	310	305	301	296	292	303	294	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.05	-25.00	355.00	513	20230522	-41.33	297	20230303	1.35	513	-41.33	20230522	297	1.35	20230303	513	-41.33	20230522	297	1.35	20230303	0.00	N	021880	500	760 억		828838	N	N	0	N	00	N
107	20230908	150303	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	1	2	0.33	19377443	64710	29.16	298	302	298	390	210	300	299.45	0.54	0	890	310	305	301	296	292	303	294	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.04	-25.00	355.00	513	20230522	-41.33	297	20230303	1.35	513	-41.33	20230522	297	1.35	20230303	513	-41.33	20230522	297	1.35	20230303	0.00	N	021880	500	760 억		828838	N	N	0	N	00	N
108	20230908	140301	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	0	3	0.00	17896656	59782	26.94	298	302	298	390	210	300	299.37	0.54	0	221	310	305	301	296	292	303	294	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.04	-25.00	355.00	513	20230522	-41.52	297	20230303	1.01	513	-41.52	20230522	297	1.01	20230303	513	-41.52	20230522	297	1.01	20230303	0.00	N	021880	500	760 억		828838	N	N	0	N	00	N
109	20230908	130304	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	1	2	0.33	16550429	55295	24.91	298	302	298	390	210	300	299.31	0.54	0	217	310	305	301	296	292	303	294	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.04	-25.00	355.00	513	20230522	-41.33	297	20230303	1.35	513	-41.33	20230522	297	1.35	20230303	513	-41.33	20230522	297	1.35	20230303	0.00	N	021880	500	760 억		828838	N	N	0	N	00	N
110	20230908	120310	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	-1	5	-0.33	16176669	54049	24.35	298	302	298	390	210	300	299.30	0.54	0	170	310	305	301	296	292	303	294	761	90	500	200	1	1	152184408	455	-11.96	0.84	03	0.04	-25.00	355.00	513	20230522	-41.72	297	20230303	0.67	513	-41.72	20230522	297	0.67	20230303	513	-41.72	20230522	297	0.67	20230303	0.00	N	021880	500	760 억		828838	N	N	0	N	00	N
111	20230908	110304	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	0	3	0.00	10004757	33382	15.04	298	302	298	390	210	300	299.71	0.54	0	-250	310	305	301	296	292	303	294	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.02	-25.00	355.00	513	20230522	-41.52	297	20230303	1.01	513	-41.52	20230522	297	1.01	20230303	513	-41.52	20230522	297	1.01	20230303	0.00	N	021880	500	760 억		828838	N	N	0	N	00	N
112	20230908	100301	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	2	2	0.67	3879753	12945	5.83	298	302	298	390	210	300	299.71	0.54	0	-292	310	305	301	296	292	303	294	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.01	-25.00	355.00	513	20230522	-41.13	297	20230303	1.68	513	-41.13	20230522	297	1.68	20230303	513	-41.13	20230522	297	1.68	20230303	0.00	N	021880	500	760 억		828838	N	N	0	N	00	N
113	20230908	090306	57	100.00	KOSDAQ		금융	N	N	N	N		N	300	0	3	0.00	1422818	4766	2.15	298	300	298	390	210	300	298.54	0.54	0	-292	310	305	301	296	292	303	294	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.00	-25.00	355.00	513	20230522	-41.52	297	20230303	1.01	513	-41.52	20230522	297	1.01	20230303	513	-41.52	20230522	297	1.01	20230303	0.00	N	021880	500	760 억		828838	N	N	0	N	00	N
114	20230907	160302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	300	-3	5	-0.99	66648728	221936	113.39	303	306	297	393	213	303	300.31	0.55	0	-11252	310	306	303	299	296	306	299	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.15	-25.00	355.00	513	20230522	-41.52	297	20230907	1.01	513	-41.52	20230522	297	1.01	20230907	513	-41.52	20230522	297	1.01	20230907	0.00	N	021880	500	760 억		840090	N	N	0	N	00	N
115	20230907	150301	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	300	-3	5	-0.99	62607944	208539	106.55	303	306	297	393	213	303	300.22	0.55	0	-8299	310	306	303	299	296	306	299	761	90	500	200	1	1	152184408	457	-12.00	0.85	03	0.14	-25.00	355.00	513	20230522	-41.52	297	20230907	1.01	513	-41.52	20230522	297	1.01	20230907	513	-41.52	20230522	297	1.01	20230907	0.00	N	021880	500	760 억		840090	N	N	0	N	00	N
116	20230907	140301	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	-2	5	-0.66	43216334	143630	73.39	303	306	300	393	213	303	300.89	0.55	0	-4578	310	306	303	299	296	306	299	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.09	-25.00	355.00	513	20230522	-41.33	297	20230303	1.35	513	-41.33	20230522	297	1.35	20230303	513	-41.33	20230522	297	1.35	20230303	0.00	N	021880	500	760 억		840090	N	N	0	N	00	N
117	20230907	130302	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	-2	5	-0.66	38598345	128242	65.52	303	306	300	393	213	303	300.98	0.55	0	-4565	310	306	303	299	296	306	299	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.08	-25.00	355.00	513	20230522	-41.33	297	20230303	1.35	513	-41.33	20230522	297	1.35	20230303	513	-41.33	20230522	297	1.35	20230303	0.00	N	021880	500	760 억		840090	N	N	0	N	00	N
118	20230907	120304	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	-2	5	-0.66	28386880	94326	48.19	303	306	300	393	213	303	300.94	0.55	0	-3513	310	306	303	299	296	306	299	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.06	-25.00	355.00	513	20230522	-41.33	297	20230303	1.35	513	-41.33	20230522	297	1.35	20230303	513	-41.33	20230522	297	1.35	20230303	0.00	N	021880	500	760 억		840090	N	N	0	N	00	N
119	20230907	110302	57	100.00	KOSDAQ		금융	N	N	N	N		N	301	-2	5	-0.66	20170309	66969	34.22	303	306	300	393	213	303	301.19	0.55	0	-3512	310	306	303	299	296	306	299	761	90	500	200	1	1	152184408	458	-12.04	0.85	03	0.04	-25.00	355.00	513	20230522	-41.33	297	20230303	1.35	513	-41.33	20230522	297	1.35	20230303	513	-41.33	20230522	297	1.35	20230303	0.00	N	021880	500	760 억		840090	N	N	0	N	00	N
120	20230907	100302	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	-1	5	-0.33	10742509	35601	18.19	303	306	300	393	213	303	301.75	0.55	0	-1191	310	306	303	299	296	306	299	761	90	500	200	1	1	152184408	460	-12.08	0.85	03	0.02	-25.00	355.00	513	20230522	-41.13	297	20230303	1.68	513	-41.13	20230522	297	1.68	20230303	513	-41.13	20230522	297	1.68	20230303	0.00	N	021880	500	760 억		840090	N	N	0	N	00	N
121	20230907	090304	57	100.00	KOSDAQ		금융	N	N	N	N		N	303	0	3	0.00	449349	1483	0.76	303	303	303	393	213	303	303.00	0.55	0	-433	310	306	303	299	296	306	299	761	90	500	200	1	1	152184408	461	-12.12	0.85	03	0.00	-25.00	355.00	513	20230522	-40.94	297	20230303	2.02	513	-40.94	20230522	297	2.02	20230303	513	-40.94	20230522	297	2.02	20230303	0.00	N	021880	500	760 억		840090	N	N	0	N	00	N
122	20230906	160300	57	100.00	KOSDAQ		금융	N	N	N	N		N	303	-3	5	-0.98	59003856	194771	53.58	303	307	300	397	215	306	302.94	0.57	0	-32848	321	313	306	298	291	310	295	761	91	500	200	1	1	152184408	461	-12.12	0.85	03	0.13	-25.00	355.00	513	20230522	-40.94	297	20230303	2.02	513	-40.94	20230522	297	2.02	20230303	513	-40.94	20230522	297	2.02	20230303	0.00	N	021880	500	760 억		872938	N	N	0	N	00	N
123	20230906	150300	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	-2	5	-0.65	54694018	180578	49.67	303	307	300	397	215	306	302.88	0.57	0	-27083	321	313	306	298	291	310	295	761	91	500	200	1	1	152184408	463	-12.16	0.86	03	0.12	-25.00	355.00	513	20230522	-40.74	297	20230303	2.36	513	-40.74	20230522	297	2.36	20230303	513	-40.74	20230522	297	2.36	20230303	0.00	N	021880	500	760 억		872938	N	N	0	N	00	N
124	20230906	140302	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	-2	5	-0.65	46802854	154483	42.49	303	307	300	397	215	306	302.96	0.57	0	-26585	321	313	306	298	291	310	295	761	91	500	200	1	1	152184408	463	-12.16	0.86	03	0.10	-25.00	355.00	513	20230522	-40.74	297	20230303	2.36	513	-40.74	20230522	297	2.36	20230303	513	-40.74	20230522	297	2.36	20230303	0.00	N	021880	500	760 억		872938	N	N	0	N	00	N
125	20230906	130302	57	100.00	KOSDAQ		금융	N	N	N	N		N	303	-3	5	-0.98	44772549	147769	40.65	303	307	300	397	215	306	302.99	0.57	0	-26585	321	313	306	298	291	310	295	761	91	500	200	1	1	152184408	461	-12.12	0.85	03	0.10	-25.00	355.00	513	20230522	-40.94	297	20230303	2.02	513	-40.94	20230522	297	2.02	20230303	513	-40.94	20230522	297	2.02	20230303	0.00	N	021880	500	760 억		872938	N	N	0	N	00	N
126	20230906	120304	57	100.00	KOSDAQ		금융	N	N	N	N		N	304	-2	5	-0.65	38349292	126577	34.82	303	307	300	397	215	306	302.97	0.57	0	-26540	321	313	306	298	291	310	295	761	91	500	200	1	1	152184408	463	-12.16	0.86	03	0.08	-25.00	355.00	513	20230522	-40.74	297	20230303	2.36	513	-40.74	20230522	297	2.36	20230303	513	-40.74	20230522	297	2.36	20230303	0.00	N	021880	500	760 억		872938	N	N	0	N	00	N
127	20230906	110303	57	100.00	KOSDAQ		금융	N	N	N	N		N	303	-3	5	-0.98	31850365	105228	28.95	303	307	300	397	215	306	302.68	0.57	0	-25126	321	313	306	298	291	310	295	761	91	500	200	1	1	152184408	461	-12.12	0.85	03	0.07	-25.00	355.00	513	20230522	-40.94	297	20230303	2.02	513	-40.94	20230522	297	2.02	20230303	513	-40.94	20230522	297	2.02	20230303	0.00	N	021880	500	760 억		872938	N	N	0	N	00	N
128	20230906	100256	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	-4	5	-1.31	24211707	79979	22.00	303	307	300	397	215	306	302.73	0.57	0	-11664	321	313	306	298	291	310	295	761	91	500	200	1	1	152184408	460	-12.08	0.85	03	0.05	-25.00	355.00	513	20230522	-41.13	297	20230303	1.68	513	-41.13	20230522	297	1.68	20230303	513	-41.13	20230522	297	1.68	20230303	0.00	N	021880	500	760 억		872938	N	N	0	N	00	N
129	20230906	090258	57	100.00	KOSDAQ		금융	N	N	N	N		N	305	-1	5	-0.33	4248189	13925	3.83	303	307	303	397	215	306	305.08	0.57	0	-12687	321	313	306	298	291	310	295	761	91	500	200	1	1	152184408	464	-12.20	0.86	03	0.01	-25.00	355.00	513	20230522	-40.55	297	20230303	2.69	513	-40.55	20230522	297	2.69	20230303	513	-40.55	20230522	297	2.69	20230303	0.00	N	021880	500	760 억		872938	N	N	0	N	00	N
130	20230905	160258	57	100.00	KOSDAQ		금융	N	N	N	N		N	306	-2	5	-0.65	110127058	361688	209.24	308	314	299	400	216	308	304.48	0.58	0	-6742	319	313	309	303	299	311	301	761	92	500	200	1	1	152184408	466	-12.24	0.86	03	0.24	-25.00	355.00	513	20230522	-40.35	297	20230303	3.03	513	-40.35	20230522	297	3.03	20230303	513	-40.35	20230522	297	3.03	20230303	0.00	N	021880	500	760 억		879690	N	N	0	N	00	N
131	20230905	150307	57	100.00	KOSDAQ		금융	N	N	N	N		N	306	-2	5	-0.65	80784733	264723	153.14	308	314	303	400	216	308	305.17	0.58	0	-6909	319	313	309	303	299	311	301	761	92	500	200	1	1	152184408	466	-12.24	0.86	03	0.17	-25.00	355.00	513	20230522	-40.35	297	20230303	3.03	513	-40.35	20230522	297	3.03	20230303	513	-40.35	20230522	297	3.03	20230303	0.00	N	021880	500	760 억		879690	N	N	0	N	00	N
132	20230905	140300	57	100.00	KOSDAQ		금융	N	N	N	N		N	306	-2	5	-0.65	29452119	95971	55.52	308	314	304	400	216	308	306.89	0.58	0	-1398	319	313	309	303	299	311	301	761	92	500	200	1	1	152184408	466	-12.24	0.86	03	0.06	-25.00	355.00	513	20230522	-40.35	297	20230303	3.03	513	-40.35	20230522	297	3.03	20230303	513	-40.35	20230522	297	3.03	20230303	0.00	N	021880	500	760 억		879690	N	N	0	N	00	N
133	20230905	130251	57	100.00	KOSDAQ		금융	N	N	N	N		N	306	-2	5	-0.65	27234679	88735	51.33	308	314	304	400	216	308	306.92	0.58	0	-1398	319	313	309	303	299	311	301	761	92	500	200	1	1	152184408	466	-12.24	0.86	03	0.06	-25.00	355.00	513	20230522	-40.35	297	20230303	3.03	513	-40.35	20230522	297	3.03	20230303	513	-40.35	20230522	297	3.03	20230303	0.00	N	021880	500	760 억		879690	N	N	0	N	00	N
134	20230905	120259	57	100.00	KOSDAQ		금융	N	N	N	N		N	309	1	2	0.32	24346813	79325	45.89	308	314	304	400	216	308	306.92	0.58	0	1166	319	313	309	303	299	311	301	761	92	500	200	1	1	152184408	470	-12.36	0.87	03	0.05	-25.00	355.00	513	20230522	-39.77	297	20230303	4.04	513	-39.77	20230522	297	4.04	20230303	513	-39.77	20230522	297	4.04	20230303	0.00	N	021880	500	760 억		879690	N	N	0	N	00	N
135	20230905	110259	57	100.00	KOSDAQ		금융	N	N	N	N		N	308	0	3	0.00	23917239	77931	45.08	308	314	304	400	216	308	306.90	0.58	0	1179	319	313	309	303	299	311	301	761	92	500	200	1	1	152184408	469	-12.32	0.87	03	0.05	-25.00	355.00	513	20230522	-39.96	297	20230303	3.70	513	-39.96	20230522	297	3.70	20230303	513	-39.96	20230522	297	3.70	20230303	0.00	N	021880	500	760 억		879690	N	N	0	N	00	N
136	20230905	100256	57	100.00	KOSDAQ		금융	N	N	N	N		N	309	1	2	0.32	12030529	39083	22.61	308	314	306	400	216	308	307.82	0.58	0	3504	319	313	309	303	299	311	301	761	92	500	200	1	1	152184408	470	-12.36	0.87	03	0.03	-25.00	355.00	513	20230522	-39.77	297	20230303	4.04	513	-39.77	20230522	297	4.04	20230303	513	-39.77	20230522	297	4.04	20230303	0.00	N	021880	500	760 억		879690	N	N	0	N	00	N
137	20230905	090253	57	100.00	KOSDAQ		금융	N	N	N	N		N	307	-1	5	-0.32	983738	3204	1.85	308	308	307	400	216	308	307.03	0.58	0	-16	319	313	309	303	299	311	301	761	92	500	200	1	1	152184408	467	-12.28	0.86	03	0.00	-25.00	355.00	513	20230522	-40.16	297	20230303	3.37	513	-40.16	20230522	297	3.37	20230303	513	-40.16	20230522	297	3.37	20230303	0.00	N	021880	500	760 억		879690	N	N	0	N	00	N
138	20230904	160255	57	100.00	KOSDAQ		금융	N	N	N	N		N	308	-7	5	-2.22	53042097	171768	119.50	315	315	305	409	221	315	308.80	0.60	0	-33157	321	318	315	312	309	316	310	761	94	500	210	1	1	152184408	469	-12.32	0.87	03	0.11	-25.00	355.00	513	20230522	-39.96	297	20230303	3.70	513	-39.96	20230522	297	3.70	20230303	513	-39.96	20230522	297	3.70	20230303	0.00	N	021880	500	760 억		912847	N	N	0	N	00	N
139	20230904	150252	57	100.00	KOSDAQ		금융	N	N	N	N		N	310	-5	5	-1.59	26611733	85772	59.67	315	315	308	409	221	315	310.26	0.60	0	-31707	321	318	315	312	309	316	310	761	94	500	210	1	1	152184408	472	-12.40	0.87	03	0.06	-25.00	355.00	513	20230522	-39.57	297	20230303	4.38	513	-39.57	20230522	297	4.38	20230303	513	-39.57	20230522	297	4.38	20230303	0.00	N	021880	500	760 억		912847	N	N	0	N	00	N
140	20230904	140252	57	100.00	KOSDAQ		금융	N	N	N	N		N	311	-4	5	-1.27	24782647	79872	55.57	315	315	308	409	221	315	310.28	0.60	0	-30270	321	318	315	312	309	316	310	761	94	500	210	1	1	152184408	473	-12.44	0.88	03	0.05	-25.00	355.00	513	20230522	-39.38	297	20230303	4.71	513	-39.38	20230522	297	4.71	20230303	513	-39.38	20230522	297	4.71	20230303	0.00	N	021880	500	760 억		912847	N	N	0	N	00	N
141	20230904	130255	57	100.00	KOSDAQ		금융	N	N	N	N		N	310	-5	5	-1.59	17086108	55045	38.30	315	315	308	409	221	315	310.40	0.60	0	-9689	321	318	315	312	309	316	310	761	94	500	210	1	1	152184408	472	-12.40	0.87	03	0.04	-25.00	355.00	513	20230522	-39.57	297	20230303	4.38	513	-39.57	20230522	297	4.38	20230303	513	-39.57	20230522	297	4.38	20230303	0.00	N	021880	500	760 억		912847	N	N	0	N	00	N
142	20230904	120251	57	100.00	KOSDAQ		금융	N	N	N	N		N	311	-4	5	-1.27	6876005	22039	15.33	315	315	311	409	221	315	311.99	0.60	0	-9787	321	318	315	312	309	316	310	761	94	500	210	1	1	152184408	473	-12.44	0.88	03	0.01	-25.00	355.00	513	20230522	-39.38	297	20230303	4.71	513	-39.38	20230522	297	4.71	20230303	513	-39.38	20230522	297	4.71	20230303	0.00	N	021880	500	760 억		912847	N	N	0	N	00	N
143	20230904	110246	57	100.00	KOSDAQ		금융	N	N	N	N		N	312	-3	5	-0.95	5077605	16260	11.31	315	315	311	409	221	315	312.28	0.60	0	-5155	321	318	315	312	309	316	310	761	94	500	210	1	1	152184408	475	-12.48	0.88	03	0.01	-25.00	355.00	513	20230522	-39.18	297	20230303	5.05	513	-39.18	20230522	297	5.05	20230303	513	-39.18	20230522	297	5.05	20230303	0.00	N	021880	500	760 억		912847	N	N	0	N	00	N
144	20230904	100246	57	100.00	KOSDAQ		금융	N	N	N	N		N	313	-2	5	-0.63	3857982	12355	8.60	315	315	311	409	221	315	312.26	0.60	0	-5085	321	318	315	312	309	316	310	761	94	500	210	1	1	152184408	476	-12.52	0.88	03	0.01	-25.00	355.00	513	20230522	-38.99	297	20230303	5.39	513	-38.99	20230522	297	5.39	20230303	513	-38.99	20230522	297	5.39	20230303	0.00	N	021880	500	760 억		912847	N	N	0	N	00	N
145	20230904	090251	57	100.00	KOSDAQ		금융	N	N	N	N		N	311	-4	5	-1.27	830896	2661	1.85	315	315	311	409	221	315	312.25	0.60	0	-2609	321	318	315	312	309	316	310	761	94	500	210	1	1	152184408	473	-12.44	0.88	03	0.00	-25.00	355.00	513	20230522	-39.38	297	20230303	4.71	513	-39.38	20230522	297	4.71	20230303	513	-39.38	20230522	297	4.71	20230303	0.00	N	021880	500	760 억		912847	N	N	0	N	00	N
146	20230901	160248	57	100.00	KOSDAQ		금융	N	N	N	N		N	315	-2	5	-0.63	45096689	143531	86.42	317	318	312	412	222	317	314.19	0.62	0	-30101	322	319	316	313	310	321	315	761	95	500	210	1	1	152184408	479	-12.60	0.89	03	0.09	-25.00	355.00	513	20230522	-38.60	297	20230303	6.06	513	-38.60	20230522	297	6.06	20230303	513	-38.60	20230522	297	6.06	20230303	0.00	N	021880	500	760 억		942948	N	N	0	N	00	N
147	20230901	150252	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	-3	5	-0.95	43665168	138971	83.67	317	318	312	412	222	317	314.20	0.62	0	-28337	322	319	316	313	310	321	315	761	95	500	210	1	1	152184408	478	-12.56	0.88	03	0.09	-25.00	355.00	513	20230522	-38.79	297	20230303	5.72	513	-38.79	20230522	297	5.72	20230303	513	-38.79	20230522	297	5.72	20230303	0.00	N	021880	500	760 억		942948	N	N	0	N	00	N
148	20230901	140249	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	-3	5	-0.95	31410908	99872	60.13	317	318	313	412	222	317	314.51	0.62	0	-14801	322	319	316	313	310	321	315	761	95	500	210	1	1	152184408	478	-12.56	0.88	03	0.07	-25.00	355.00	513	20230522	-38.79	297	20230303	5.72	513	-38.79	20230522	297	5.72	20230303	513	-38.79	20230522	297	5.72	20230303	0.00	N	021880	500	760 억		942948	N	N	0	N	00	N
149	20230901	130248	57	100.00	KOSDAQ		금융	N	N	N	N		N	317	0	3	0.00	24489775	77869	46.88	317	318	313	412	222	317	314.50	0.62	0	-11019	322	319	316	313	310	321	315	761	95	500	210	1	1	152184408	482	-12.68	0.89	03	0.05	-25.00	355.00	513	20230522	-38.21	297	20230303	6.73	513	-38.21	20230522	297	6.73	20230303	513	-38.21	20230522	297	6.73	20230303	0.00	N	021880	500	760 억		942948	N	N	0	N	00	N
150	20230901	120250	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	-3	5	-0.95	18001322	57240	34.46	317	318	313	412	222	317	314.49	0.62	0	-7972	322	319	316	313	310	321	315	761	95	500	210	1	1	152184408	478	-12.56	0.88	03	0.04	-25.00	355.00	513	20230522	-38.79	297	20230303	5.72	513	-38.79	20230522	297	5.72	20230303	513	-38.79	20230522	297	5.72	20230303	0.00	N	021880	500	760 억		942948	N	N	0	N	00	N
151	20230901	110249	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	-3	5	-0.95	13689540	43487	26.18	317	318	314	412	222	317	314.80	0.62	0	-2053	322	319	316	313	310	321	315	761	95	500	210	1	1	152184408	478	-12.56	0.88	03	0.03	-25.00	355.00	513	20230522	-38.79	297	20230303	5.72	513	-38.79	20230522	297	5.72	20230303	513	-38.79	20230522	297	5.72	20230303	0.00	N	021880	500	760 억		942948	N	N	0	N	00	N
152	20230901	100248	57	100.00	KOSDAQ		금융	N	N	N	N		N	315	-2	5	-0.63	8985709	28508	17.16	317	318	314	412	222	317	315.20	0.62	0	-414	322	319	316	313	310	321	315	761	95	500	210	1	1	152184408	479	-12.60	0.89	03	0.02	-25.00	355.00	513	20230522	-38.60	297	20230303	6.06	513	-38.60	20230522	297	6.06	20230303	513	-38.60	20230522	297	6.06	20230303	0.00	N	021880	500	760 억		942948	N	N	0	N	00	N
153	20230901	090245	57	100.00	KOSDAQ		금융	N	N	N	N		N	318	1	2	0.32	548737	1731	1.04	317	318	317	412	222	317	317.01	0.62	0	-651	322	319	316	313	310	321	315	761	95	500	210	1	1	152184408	484	-12.72	0.90	03	0.00	-25.00	355.00	513	20230522	-38.01	297	20230303	7.07	513	-38.01	20230522	297	7.07	20230303	513	-38.01	20230522	297	7.07	20230303	0.00	N	021880	500	760 억		942948	N	N	0	N	00	N