KissMeData/053580/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	160531	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	12000	200	2	1.69	278228750	23500	113.96	11590	12040	11580	15340	8260	11800	11839.52	12.56	0	-10473	12020	11910	11740	11630	11460	11965	11685	69	3540	500	8490	10	1	13636248	1636	14.34	1.49	12	0.17	837.00	8042.00	17890	20230214	-32.92	11400	20230922	5.26	17890	-32.92	20230214	11400	5.26	20230922	17890	-32.92	20230214	11400	5.26	20230922	0.92	N	053580	500	68 억		1712481	N	N	0	N	00	N
3	20230927	150534	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11980	180	2	1.53	214837360	18201	88.26	11590	12040	11580	15340	8260	11800	11803.60	12.56	0	-7706	12020	11910	11740	11630	11460	11965	11685	69	3540	500	8490	10	1	13636248	1634	14.31	1.49	12	0.13	837.00	8042.00	17890	20230214	-33.04	11400	20230922	5.09	17890	-33.04	20230214	11400	5.09	20230922	17890	-33.04	20230214	11400	5.09	20230922	0.92	N	053580	500	68 억		1712481	N	N	0	N	00	N
4	20230927	140534	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11800	0	3	0.00	135090530	11522	55.88	11590	11850	11580	15340	8260	11800	11724.57	12.56	0	-5444	12020	11910	11740	11630	11460	11965	11685	69	3540	500	8490	10	1	13636248	1609	14.10	1.47	12	0.08	837.00	8042.00	17890	20230214	-34.04	11400	20230922	3.51	17890	-34.04	20230214	11400	3.51	20230922	17890	-34.04	20230214	11400	3.51	20230922	0.92	N	053580	500	68 억		1712481	N	N	0	N	00	N
5	20230927	130527	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11790	-10	5	-0.08	117203630	10006	48.52	11590	11850	11580	15340	8260	11800	11713.33	12.56	0	-5006	12020	11910	11740	11630	11460	11965	11685	69	3540	500	8490	10	1	13636248	1608	14.09	1.47	12	0.07	837.00	8042.00	17890	20230214	-34.10	11400	20230922	3.42	17890	-34.10	20230214	11400	3.42	20230922	17890	-34.10	20230214	11400	3.42	20230922	0.92	N	053580	500	68 억		1712481	N	N	0	N	00	N
6	20230927	120528	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11790	-10	5	-0.08	106673020	9112	44.19	11590	11850	11580	15340	8260	11800	11706.87	12.56	0	-4735	12020	11910	11740	11630	11460	11965	11685	69	3540	500	8490	10	1	13636248	1608	14.09	1.47	12	0.07	837.00	8042.00	17890	20230214	-34.10	11400	20230922	3.42	17890	-34.10	20230214	11400	3.42	20230922	17890	-34.10	20230214	11400	3.42	20230922	0.92	N	053580	500	68 억		1712481	N	N	0	N	00	N
7	20230927	110531	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11720	-80	5	-0.68	105405090	9004	43.66	11590	11850	11580	15340	8260	11800	11706.47	12.56	0	-4642	12020	11910	11740	11630	11460	11965	11685	69	3540	500	8490	10	1	13636248	1598	14.00	1.46	12	0.07	837.00	8042.00	17890	20230214	-34.49	11400	20230922	2.81	17890	-34.49	20230214	11400	2.81	20230922	17890	-34.49	20230214	11400	2.81	20230922	0.92	N	053580	500	68 억		1712481	N	N	0	N	00	N
8	20230927	100528	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11780	-20	5	-0.17	98991400	8459	41.02	11590	11850	11580	15340	8260	11800	11702.49	12.56	0	-4252	12020	11910	11740	11630	11460	11965	11685	69	3540	500	8490	10	1	13636248	1606	14.07	1.46	12	0.06	837.00	8042.00	17890	20230214	-34.15	11400	20230922	3.33	17890	-34.15	20230214	11400	3.33	20230922	17890	-34.15	20230214	11400	3.33	20230922	0.92	N	053580	500	68 억		1712481	N	N	0	N	00	N
9	20230927	090536	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11620	-180	5	-1.53	502700	43	0.21	11590	11800	11590	15340	8260	11800	11690.70	12.56	0	-3	12020	11910	11740	11630	11460	11965	11685	69	3540	500	8490	10	1	13636248	1585	13.88	1.44	12	0.00	837.00	8042.00	17890	20230214	-35.05	11400	20230922	1.93	17890	-35.05	20230214	11400	1.93	20230922	17890	-35.05	20230214	11400	1.93	20230922	0.92	N	053580	500	68 억		1712481	N	N	0	N	00	N
10	20230926	160528	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11800	10	2	0.08	237393140	20255	171.73	11790	11850	11570	15320	8260	11790	11720.22	12.65	0	-12036	11863	11826	11793	11756	11723	11810	11740	69	3530	500	8480	10	1	13636248	1609	14.10	1.47	12	0.15	837.00	8042.00	17890	20230214	-34.04	11400	20230922	3.51	17890	-34.04	20230214	11400	3.51	20230922	17890	-34.04	20230214	11400	3.51	20230922	0.94	N	053580	500	68 억		1724517	N	N	0	N	00	N
11	20230926	150529	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11600	-190	5	-1.61	187849330	16021	135.83	11790	11850	11570	15320	8260	11790	11725.19	12.65	0	-9863	11863	11826	11793	11756	11723	11810	11740	69	3530	500	8480	10	1	13636248	1582	13.86	1.44	12	0.12	837.00	8042.00	17890	20230214	-35.16	11400	20230922	1.75	17890	-35.16	20230214	11400	1.75	20230922	17890	-35.16	20230214	11400	1.75	20230922	0.94	N	053580	500	68 억		1724517	N	N	0	N	00	N
12	20230926	140524	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11640	-150	5	-1.27	165328970	14083	119.40	11790	11850	11570	15320	8260	11790	11739.61	12.65	0	-9329	11863	11826	11793	11756	11723	11810	11740	69	3530	500	8480	10	1	13636248	1587	13.91	1.45	12	0.10	837.00	8042.00	17890	20230214	-34.94	11400	20230922	2.11	17890	-34.94	20230214	11400	2.11	20230922	17890	-34.94	20230214	11400	2.11	20230922	0.94	N	053580	500	68 억		1724517	N	N	0	N	00	N
13	20230926	130525	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11780	-10	5	-0.08	113519140	9679	82.06	11790	11850	11570	15320	8260	11790	11728.40	12.65	0	-7339	11863	11826	11793	11756	11723	11810	11740	69	3530	500	8480	10	1	13636248	1606	14.07	1.46	12	0.07	837.00	8042.00	17890	20230214	-34.15	11400	20230922	3.33	17890	-34.15	20230214	11400	3.33	20230922	17890	-34.15	20230214	11400	3.33	20230922	0.94	N	053580	500	68 억		1724517	N	N	0	N	00	N
14	20230926	120527	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11650	-140	5	-1.19	75621620	6453	54.71	11790	11850	11570	15320	8260	11790	11718.83	12.65	0	-4249	11863	11826	11793	11756	11723	11810	11740	69	3530	500	8480	10	1	13636248	1589	13.92	1.45	12	0.05	837.00	8042.00	17890	20230214	-34.88	11400	20230922	2.19	17890	-34.88	20230214	11400	2.19	20230922	17890	-34.88	20230214	11400	2.19	20230922	0.94	N	053580	500	68 억		1724517	N	N	0	N	00	N
15	20230926	110527	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11750	-40	5	-0.34	34064330	2903	24.61	11790	11850	11570	15320	8260	11790	11734.18	12.65	0	-1601	11863	11826	11793	11756	11723	11810	11740	69	3530	500	8480	10	1	13636248	1602	14.04	1.46	12	0.02	837.00	8042.00	17890	20230214	-34.32	11400	20230922	3.07	17890	-34.32	20230214	11400	3.07	20230922	17890	-34.32	20230214	11400	3.07	20230922	0.94	N	053580	500	68 억		1724517	N	N	0	N	00	N
16	20230926	100524	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11770	-20	5	-0.17	14748420	1261	10.69	11790	11790	11570	15320	8260	11790	11695.81	12.65	0	-760	11863	11826	11793	11756	11723	11810	11740	69	3530	500	8480	10	1	13636248	1605	14.06	1.46	12	0.01	837.00	8042.00	17890	20230214	-34.21	11400	20230922	3.25	17890	-34.21	20230214	11400	3.25	20230922	17890	-34.21	20230214	11400	3.25	20230922	0.94	N	053580	500	68 억		1724517	N	N	0	N	00	N
17	20230926	090526	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11700	-90	5	-0.76	2567660	218	1.85	11790	11790	11700	15320	8260	11790	11778.26	12.65	0	-178	11863	11826	11793	11756	11723	11810	11740	69	3530	500	8480	10	1	13636248	1595	13.98	1.45	12	0.00	837.00	8042.00	17890	20230214	-34.60	11400	20230922	2.63	17890	-34.60	20230214	11400	2.63	20230922	17890	-34.60	20230214	11400	2.63	20230922	0.94	N	053580	500	68 억		1724517	N	N	0	N	00	N
18	20230925	160526	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11790	-10	5	-0.08	138944270	11791	30.60	11830	11830	11760	15340	8260	11800	11783.93	12.68	0	-4045	12173	11986	11693	11506	11213	12080	11600	69	3540	500	8490	10	1	13636248	1608	14.09	1.47	12	0.09	837.00	8042.00	17890	20230214	-34.10	11400	20230922	3.42	17890	-34.10	20230214	11400	3.42	20230922	17890	-34.10	20230214	11400	3.42	20230922	0.93	N	053580	500	68 억		1728542	N	N	1	N	00	N
19	20230925	150529	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11800	0	3	0.00	123370750	10471	27.18	11830	11830	11760	15340	8260	11800	11782.14	12.68	0	-2992	12173	11986	11693	11506	11213	12080	11600	69	3540	500	8490	10	1	13636248	1609	14.10	1.47	12	0.08	837.00	8042.00	17890	20230214	-34.04	11400	20230922	3.51	17890	-34.04	20230214	11400	3.51	20230922	17890	-34.04	20230214	11400	3.51	20230922	0.93	N	053580	500	68 억		1728542	N	N	1	N	00	N
20	20230925	140520	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11800	0	3	0.00	109621010	9306	24.15	11830	11830	11760	15340	8260	11800	11779.61	12.68	0	-2472	12173	11986	11693	11506	11213	12080	11600	69	3540	500	8490	10	1	13636248	1609	14.10	1.47	12	0.07	837.00	8042.00	17890	20230214	-34.04	11400	20230922	3.51	17890	-34.04	20230214	11400	3.51	20230922	17890	-34.04	20230214	11400	3.51	20230922	0.93	N	053580	500	68 억		1728542	N	N	1	N	00	N
21	20230925	130523	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11760	-40	5	-0.34	87670950	7443	19.32	11830	11830	11760	15340	8260	11800	11778.98	12.68	0	-1600	12173	11986	11693	11506	11213	12080	11600	69	3540	500	8490	10	1	13636248	1604	14.05	1.46	12	0.05	837.00	8042.00	17890	20230214	-34.26	11400	20230922	3.16	17890	-34.26	20230214	11400	3.16	20230922	17890	-34.26	20230214	11400	3.16	20230922	0.93	N	053580	500	68 억		1728542	N	N	1	N	00	N
22	20230925	120527	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11760	-40	5	-0.34	84319290	7158	18.58	11830	11830	11760	15340	8260	11800	11779.73	12.68	0	-1453	12173	11986	11693	11506	11213	12080	11600	69	3540	500	8490	10	1	13636248	1604	14.05	1.46	12	0.05	837.00	8042.00	17890	20230214	-34.26	11400	20230922	3.16	17890	-34.26	20230214	11400	3.16	20230922	17890	-34.26	20230214	11400	3.16	20230922	0.93	N	053580	500	68 억		1728542	N	N	1	N	00	N
23	20230925	110522	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11770	-30	5	-0.25	69830430	5927	15.38	11830	11830	11770	15340	8260	11800	11781.75	12.68	0	-809	12173	11986	11693	11506	11213	12080	11600	69	3540	500	8490	10	1	13636248	1605	14.06	1.46	12	0.04	837.00	8042.00	17890	20230214	-34.21	11400	20230922	3.25	17890	-34.21	20230214	11400	3.25	20230922	17890	-34.21	20230214	11400	3.25	20230922	0.93	N	053580	500	68 억		1728542	N	N	1	N	00	N
24	20230925	100524	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11790	-10	5	-0.08	23472770	1990	5.16	11830	11830	11780	15340	8260	11800	11795.36	12.68	0	-165	12173	11986	11693	11506	11213	12080	11600	69	3540	500	8490	10	1	13636248	1608	14.09	1.47	12	0.01	837.00	8042.00	17890	20230214	-34.10	11400	20230922	3.42	17890	-34.10	20230214	11400	3.42	20230922	17890	-34.10	20230214	11400	3.42	20230922	0.93	N	053580	500	68 억		1728542	N	N	1	N	00	N
25	20230925	090524	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11800	0	3	0.00	4731640	400	1.04	11830	11830	11800	15340	8260	11800	11829.10	12.68	0	-52	12173	11986	11693	11506	11213	12080	11600	69	3540	500	8490	10	1	13636248	1609	14.10	1.47	12	0.00	837.00	8042.00	17890	20230214	-34.04	11400	20230922	3.51	17890	-34.04	20230214	11400	3.51	20230922	17890	-34.04	20230214	11400	3.51	20230922	0.93	N	053580	500	68 억		1728542	N	N	1	N	00	N
26	20230922	160540	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11800	250	2	2.16	451300870	38530	225.06	11500	11880	11400	15010	8090	11550	11712.97	12.69	0	-2123	11870	11710	11610	11450	11350	11660	11400	69	3460	500	8310	10	1	13636248	1609	14.10	1.47	12	0.28	837.00	8042.00	17890	20230214	-34.04	11400	20230922	3.51	17890	-34.04	20230214	11400	3.51	20230922	17890	-34.04	20230214	11400	3.51	20230922	0.93	N	053580	500	68 억		1730682	N	N	1	N	00	N
27	20230922	150537	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11870	320	2	2.77	410782050	35097	205.01	11500	11880	11400	15010	8090	11550	11704.19	12.69	0	-1266	11870	11710	11610	11450	11350	11660	11400	69	3460	500	8310	10	1	13636248	1619	14.18	1.48	12	0.26	837.00	8042.00	17890	20230214	-33.65	11400	20230922	4.12	17890	-33.65	20230214	11400	4.12	20230922	17890	-33.65	20230214	11400	4.12	20230922	0.93	N	053580	500	68 억		1730682	N	N	0	N	00	N
28	20230922	140539	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11820	270	2	2.34	336900390	28863	168.59	11500	11850	11400	15010	8090	11550	11672.40	12.69	0	-640	11870	11710	11610	11450	11350	11660	11400	69	3460	500	8310	10	1	13636248	1612	14.12	1.47	12	0.21	837.00	8042.00	17890	20230214	-33.93	11400	20230922	3.68	17890	-33.93	20230214	11400	3.68	20230922	17890	-33.93	20230214	11400	3.68	20230922	0.93	N	053580	500	68 억		1730682	N	N	0	N	00	N
29	20230922	130507	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11720	170	2	1.47	267261100	22961	134.12	11500	11780	11400	15010	8090	11550	11639.78	12.69	0	-660	11870	11710	11610	11450	11350	11660	11400	69	3460	500	8310	10	1	13636248	1598	14.00	1.46	12	0.17	837.00	8042.00	17890	20230214	-34.49	11400	20230922	2.81	17890	-34.49	20230214	11400	2.81	20230922	17890	-34.49	20230214	11400	2.81	20230922	0.93	N	053580	500	68 억		1730682	N	N	0	N	00	N
30	20230922	120504	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11700	150	2	1.30	231243000	19890	116.18	11500	11710	11400	15010	8090	11550	11626.09	12.69	0	-1243	11870	11710	11610	11450	11350	11660	11400	69	3460	500	8310	10	1	13636248	1595	13.98	1.45	12	0.15	837.00	8042.00	17890	20230214	-34.60	11400	20230922	2.63	17890	-34.60	20230214	11400	2.63	20230922	17890	-34.60	20230214	11400	2.63	20230922	0.93	N	053580	500	68 억		1730682	N	N	0	N	00	N
31	20230922	110501	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11650	100	2	0.87	199041840	17136	100.09	11500	11710	11400	15010	8090	11550	11615.42	12.69	0	-1554	11870	11710	11610	11450	11350	11660	11400	69	3460	500	8310	10	1	13636248	1589	13.92	1.45	12	0.13	837.00	8042.00	17890	20230214	-34.88	11400	20230922	2.19	17890	-34.88	20230214	11400	2.19	20230922	17890	-34.88	20230214	11400	2.19	20230922	0.93	N	053580	500	68 억		1730682	N	N	0	N	00	N
32	20230922	100504	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11570	20	2	0.17	29341170	2559	14.95	11500	11660	11400	15010	8090	11550	11465.87	12.69	0	-776	11870	11710	11610	11450	11350	11660	11400	69	3460	500	8310	10	1	13636248	1578	13.82	1.44	12	0.02	837.00	8042.00	17890	20230214	-35.33	11400	20230922	1.49	17890	-35.33	20230214	11400	1.49	20230922	17890	-35.33	20230214	11400	1.49	20230922	0.93	N	053580	500	68 억		1730682	N	N	0	N	00	N
33	20230922	090458	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11650	100	2	0.87	2030350	176	1.03	11500	11660	11500	15010	8090	11550	11536.08	12.69	0	-9	11870	11710	11610	11450	11350	11660	11400	69	3460	500	8310	10	1	13636248	1589	13.92	1.45	12	0.00	837.00	8042.00	17890	20230214	-34.88	11500	20230922	1.30	17890	-34.88	20230214	11500	1.30	20230922	17890	-34.88	20230214	11500	1.30	20230922	0.93	N	053580	500	68 억		1730682	N	N	0	N	00	N
34	20230921	160505	57	100.00	KOSDAQ		금융	N	N	N	N		N	11550	-140	5	-1.20	198972130	17120	107.73	11690	11770	11510	15190	8190	11690	11622.20	12.77	0	-11081	11863	11776	11693	11606	11523	11820	11650	69	3500	500	8410	10	1	13636248	1575	13.80	1.44	12	0.13	837.00	8042.00	17890	20230214	-35.44	11500	20230919	0.43	17890	-35.44	20230214	11500	0.43	20230919	17890	-35.44	20230214	11500	0.43	20230919	0.95	N	053580	500	68 억		1741753	N	N	0	N	00	N
35	20230921	150459	57	100.00	KOSDAQ		금융	N	N	N	N		N	11590	-100	5	-0.86	186917450	16078	101.18	11690	11770	11510	15190	8190	11690	11625.67	12.77	0	-11070	11863	11776	11693	11606	11523	11820	11650	69	3500	500	8410	10	1	13636248	1580	13.85	1.44	12	0.12	837.00	8042.00	17890	20230214	-35.22	11500	20230919	0.78	17890	-35.22	20230214	11500	0.78	20230919	17890	-35.22	20230214	11500	0.78	20230919	0.95	N	053580	500	68 억		1741753	N	N	0	N	00	N
36	20230921	140503	57	100.00	KOSDAQ		금융	N	N	N	N		N	11610	-80	5	-0.68	160919040	13838	87.08	11690	11770	11510	15190	8190	11690	11628.78	12.77	0	-9863	11863	11776	11693	11606	11523	11820	11650	69	3500	500	8410	10	1	13636248	1583	13.87	1.44	12	0.10	837.00	8042.00	17890	20230214	-35.10	11500	20230919	0.96	17890	-35.10	20230214	11500	0.96	20230919	17890	-35.10	20230214	11500	0.96	20230919	0.95	N	053580	500	68 억		1741753	N	N	0	N	00	N
37	20230921	130457	57	100.00	KOSDAQ		금융	N	N	N	N		N	11600	-90	5	-0.77	145080580	12472	78.48	11690	11770	11510	15190	8190	11690	11632.50	12.77	0	-8666	11863	11776	11693	11606	11523	11820	11650	69	3500	500	8410	10	1	13636248	1582	13.86	1.44	12	0.09	837.00	8042.00	17890	20230214	-35.16	11500	20230919	0.87	17890	-35.16	20230214	11500	0.87	20230919	17890	-35.16	20230214	11500	0.87	20230919	0.95	N	053580	500	68 억		1741753	N	N	0	N	00	N
38	20230921	120453	57	100.00	KOSDAQ		금융	N	N	N	N		N	11610	-80	5	-0.68	121093330	10406	65.48	11690	11770	11510	15190	8190	11690	11636.88	12.77	0	-7248	11863	11776	11693	11606	11523	11820	11650	69	3500	500	8410	10	1	13636248	1583	13.87	1.44	12	0.08	837.00	8042.00	17890	20230214	-35.10	11500	20230919	0.96	17890	-35.10	20230214	11500	0.96	20230919	17890	-35.10	20230214	11500	0.96	20230919	0.95	N	053580	500	68 억		1741753	N	N	0	N	00	N
39	20230921	110505	57	100.00	KOSDAQ		금융	N	N	N	N		N	11620	-70	5	-0.60	116762770	10033	63.14	11690	11770	11510	15190	8190	11690	11637.87	12.77	0	-7149	11863	11776	11693	11606	11523	11820	11650	69	3500	500	8410	10	1	13636248	1585	13.88	1.44	12	0.07	837.00	8042.00	17890	20230214	-35.05	11500	20230919	1.04	17890	-35.05	20230214	11500	1.04	20230919	17890	-35.05	20230214	11500	1.04	20230919	0.95	N	053580	500	68 억		1741753	N	N	0	N	00	N
40	20230921	100457	57	100.00	KOSDAQ		금융	N	N	N	N		N	11620	-70	5	-0.60	75425800	6468	40.70	11690	11770	11620	15190	8190	11690	11661.38	12.77	0	-4253	11863	11776	11693	11606	11523	11820	11650	69	3500	500	8410	10	1	13636248	1585	13.88	1.44	12	0.05	837.00	8042.00	17890	20230214	-35.05	11500	20230919	1.04	17890	-35.05	20230214	11500	1.04	20230919	17890	-35.05	20230214	11500	1.04	20230919	0.95	N	053580	500	68 억		1741753	N	N	0	N	00	N
41	20230921	090503	57	100.00	KOSDAQ		금융	N	N	N	N		N	11650	-40	5	-0.34	20665630	1769	11.13	11690	11690	11640	15190	8190	11690	11682.10	12.77	0	-1523	11863	11776	11693	11606	11523	11820	11650	69	3500	500	8410	10	1	13636248	1589	13.92	1.45	12	0.01	837.00	8042.00	17890	20230214	-34.88	11500	20230919	1.30	17890	-34.88	20230214	11500	1.30	20230919	17890	-34.88	20230214	11500	1.30	20230919	0.95	N	053580	500	68 억		1741753	N	N	0	N	00	N
42	20230920	160502	57	100.00	KOSDAQ		금융	N	N	N	N		N	11690	50	2	0.43	186257210	15889	86.43	11610	11780	11610	15130	8150	11640	11722.41	12.77	0	-259	12680	12160	11830	11310	10980	12420	11570	69	3490	500	8380	10	1	13636248	1594	13.97	1.45	12	0.12	837.00	8042.00	17890	20230214	-34.66	11500	20230919	1.65	17890	-34.66	20230214	11500	1.65	20230919	17890	-34.66	20230214	11500	1.65	20230919	0.95	N	053580	500	68 억		1742012	N	N	0	N	00	N
43	20230920	150450	57	100.00	KOSDAQ		금융	N	N	N	N		N	11700	60	2	0.52	181996520	15525	84.45	11610	11780	11610	15130	8150	11640	11722.80	12.77	0	-184	12680	12160	11830	11310	10980	12420	11570	69	3490	500	8380	10	1	13636248	1595	13.98	1.45	12	0.11	837.00	8042.00	17890	20230214	-34.60	11500	20230919	1.74	17890	-34.60	20230214	11500	1.74	20230919	17890	-34.60	20230214	11500	1.74	20230919	0.95	N	053580	500	68 억		1742012	N	N	0	N	00	N
44	20230920	140456	57	100.00	KOSDAQ		금융	N	N	N	N		N	11740	100	2	0.86	153583690	13099	71.25	11610	11780	11610	15130	8150	11640	11724.84	12.77	0	-28	12680	12160	11830	11310	10980	12420	11570	69	3490	500	8380	10	1	13636248	1601	14.03	1.46	12	0.10	837.00	8042.00	17890	20230214	-34.38	11500	20230919	2.09	17890	-34.38	20230214	11500	2.09	20230919	17890	-34.38	20230214	11500	2.09	20230919	0.95	N	053580	500	68 억		1742012	N	N	0	N	00	N
45	20230920	130453	57	100.00	KOSDAQ		금융	N	N	N	N		N	11780	140	2	1.20	116260420	9919	53.95	11610	11780	11610	15130	8150	11640	11720.98	12.77	0	186	12680	12160	11830	11310	10980	12420	11570	69	3490	500	8380	10	1	13636248	1606	14.07	1.46	12	0.07	837.00	8042.00	17890	20230214	-34.15	11500	20230919	2.43	17890	-34.15	20230214	11500	2.43	20230919	17890	-34.15	20230214	11500	2.43	20230919	0.95	N	053580	500	68 억		1742012	N	N	0	N	00	N
46	20230920	120451	57	100.00	KOSDAQ		금융	N	N	N	N		N	11760	120	2	1.03	97527670	8323	45.27	11610	11780	11610	15130	8150	11640	11717.85	12.77	0	18	12680	12160	11830	11310	10980	12420	11570	69	3490	500	8380	10	1	13636248	1604	14.05	1.46	12	0.06	837.00	8042.00	17890	20230214	-34.26	11500	20230919	2.26	17890	-34.26	20230214	11500	2.26	20230919	17890	-34.26	20230214	11500	2.26	20230919	0.95	N	053580	500	68 억		1742012	N	N	0	N	00	N
47	20230920	110456	57	100.00	KOSDAQ		금융	N	N	N	N		N	11720	80	2	0.69	76302200	6514	35.43	11610	11780	11610	15130	8150	11640	11713.57	12.77	0	49	12680	12160	11830	11310	10980	12420	11570	69	3490	500	8380	10	1	13636248	1598	14.00	1.46	12	0.05	837.00	8042.00	17890	20230214	-34.49	11500	20230919	1.91	17890	-34.49	20230214	11500	1.91	20230919	17890	-34.49	20230214	11500	1.91	20230919	0.95	N	053580	500	68 억		1742012	N	N	0	N	00	N
48	20230920	100448	57	100.00	KOSDAQ		금융	N	N	N	N		N	11720	80	2	0.69	57684330	4926	26.80	11610	11780	11610	15130	8150	11640	11710.18	12.77	0	-40	12680	12160	11830	11310	10980	12420	11570	69	3490	500	8380	10	1	13636248	1598	14.00	1.46	12	0.04	837.00	8042.00	17890	20230214	-34.49	11500	20230919	1.91	17890	-34.49	20230214	11500	1.91	20230919	17890	-34.49	20230214	11500	1.91	20230919	0.95	N	053580	500	68 억		1742012	N	N	0	N	00	N
49	20230920	090453	57	100.00	KOSDAQ		금융	N	N	N	N		N	11610	-30	5	-0.26	975240	84	0.46	11610	11610	11610	15130	8150	11640	11610.00	12.77	0	-4	12680	12160	11830	11310	10980	12420	11570	69	3490	500	8380	10	1	13636248	1583	13.87	1.44	12	0.00	837.00	8042.00	17890	20230214	-35.10	11500	20230919	0.96	17890	-35.10	20230214	11500	0.96	20230919	17890	-35.10	20230214	11500	0.96	20230919	0.95	N	053580	500	68 억		1742012	N	N	0	N	00	N
50	20230919	160450	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11640	90	2	0.78	214718540	18371	185.19	11500	12350	11500	15010	8090	11550	11687.91	12.79	0	-2024	11796	11672	11606	11482	11416	11640	11450	69	3460	500	8310	10	1	13636248	1587	13.91	1.45	12	0.13	837.00	8042.00	17890	20230214	-34.94	11500	20230919	1.22	17890	-34.94	20230214	11500	1.22	20230919	17890	-34.94	20230214	11500	1.22	20230919	0.92	N	053580	500	68 억		1744054	N	N	0	N	00	N
51	20230919	150451	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11620	70	2	0.61	134760230	11623	117.17	11500	11700	11500	15010	8090	11550	11594.27	12.79	0	-1623	11796	11672	11606	11482	11416	11640	11450	69	3460	500	8310	10	1	13636248	1585	13.88	1.44	12	0.09	837.00	8042.00	17890	20230214	-35.05	11500	20230919	1.04	17890	-35.05	20230214	11500	1.04	20230919	17890	-35.05	20230214	11500	1.04	20230919	0.92	N	053580	500	68 억		1744054	N	N	0	N	00	N
52	20230919	140449	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11660	110	2	0.95	128708810	11103	111.93	11500	11700	11500	15010	8090	11550	11592.26	12.79	0	-1698	11796	11672	11606	11482	11416	11640	11450	69	3460	500	8310	10	1	13636248	1590	13.93	1.45	12	0.08	837.00	8042.00	17890	20230214	-34.82	11500	20230919	1.39	17890	-34.82	20230214	11500	1.39	20230919	17890	-34.82	20230214	11500	1.39	20230919	0.92	N	053580	500	68 억		1744054	N	N	0	N	00	N
53	20230919	130443	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11600	50	2	0.43	101600250	8771	88.42	11500	11700	11500	15010	8090	11550	11583.66	12.79	0	-2021	11796	11672	11606	11482	11416	11640	11450	69	3460	500	8310	10	1	13636248	1582	13.86	1.44	12	0.06	837.00	8042.00	17890	20230214	-35.16	11500	20230919	0.87	17890	-35.16	20230214	11500	0.87	20230919	17890	-35.16	20230214	11500	0.87	20230919	0.92	N	053580	500	68 억		1744054	N	N	0	N	00	N
54	20230919	120456	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11600	50	2	0.43	82553780	7130	71.88	11500	11700	11500	15010	8090	11550	11578.37	12.79	0	-1485	11796	11672	11606	11482	11416	11640	11450	69	3460	500	8310	10	1	13636248	1582	13.86	1.44	12	0.05	837.00	8042.00	17890	20230214	-35.16	11500	20230919	0.87	17890	-35.16	20230214	11500	0.87	20230919	17890	-35.16	20230214	11500	0.87	20230919	0.92	N	053580	500	68 억		1744054	N	N	0	N	00	N
55	20230919	110455	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11600	50	2	0.43	61066250	5285	53.28	11500	11700	11500	15010	8090	11550	11554.64	12.79	0	-1396	11796	11672	11606	11482	11416	11640	11450	69	3460	500	8310	10	1	13636248	1582	13.86	1.44	12	0.04	837.00	8042.00	17890	20230214	-35.16	11500	20230919	0.87	17890	-35.16	20230214	11500	0.87	20230919	17890	-35.16	20230214	11500	0.87	20230919	0.92	N	053580	500	68 억		1744054	N	N	0	N	00	N
56	20230919	100452	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11550	0	3	0.00	30288530	2626	26.47	11500	11700	11500	15010	8090	11550	11534.09	12.79	0	-1078	11796	11672	11606	11482	11416	11640	11450	69	3460	500	8310	10	1	13636248	1575	13.80	1.44	12	0.02	837.00	8042.00	17890	20230214	-35.44	11500	20230919	0.43	17890	-35.44	20230214	11500	0.43	20230919	17890	-35.44	20230214	11500	0.43	20230919	0.92	N	053580	500	68 억		1744054	N	N	0	N	00	N
57	20230919	090451	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11520	-30	5	-0.26	14141360	1228	12.38	11500	11700	11500	15010	8090	11550	11515.77	12.79	0	-270	11796	11672	11606	11482	11416	11640	11450	69	3460	500	8310	10	1	13636248	1571	13.76	1.43	12	0.01	837.00	8042.00	17890	20230214	-35.61	11500	20230919	0.17	17890	-35.61	20230214	11500	0.17	20230919	17890	-35.61	20230214	11500	0.17	20230919	0.92	N	053580	500	68 억		1744054	N	N	0	N	00	N
58	20230918	160452	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11550	-60	5	-0.52	114644770	9909	43.19	11610	11730	11540	15090	8130	11610	11569.76	12.83	0	-6305	11803	11706	11653	11556	11503	11755	11605	69	3480	500	8350	10	1	13636248	1575	13.80	1.44	12	0.07	837.00	8042.00	17890	20230214	-35.44	11540	20230918	0.09	17890	-35.44	20230214	11540	0.09	20230918	17890	-35.44	20230214	11540	0.09	20230918	0.92	N	053580	500	68 억		1749311	N	N	0	N	00	N
59	20230918	150449	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11550	-60	5	-0.52	104653910	9044	39.42	11610	11730	11540	15090	8130	11610	11571.64	12.83	0	-5917	11803	11706	11653	11556	11503	11755	11605	69	3480	500	8350	10	1	13636248	1575	13.80	1.44	12	0.07	837.00	8042.00	17890	20230214	-35.44	11540	20230918	0.09	17890	-35.44	20230214	11540	0.09	20230918	17890	-35.44	20230214	11540	0.09	20230918	0.92	N	053580	500	68 억		1749311	N	N	0	N	00	N
60	20230918	140502	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11540	-70	5	-0.60	94526110	8167	35.60	11610	11730	11540	15090	8130	11610	11574.15	12.83	0	-5101	11803	11706	11653	11556	11503	11755	11605	69	3480	500	8350	10	1	13636248	1574	13.79	1.43	12	0.06	837.00	8042.00	17890	20230214	-35.49	11540	20230918	0.00	17890	-35.49	20230214	11540	0.00	20230918	17890	-35.49	20230214	11540	0.00	20230918	0.92	N	053580	500	68 억		1749311	N	N	0	N	00	N
61	20230918	130451	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11570	-40	5	-0.34	76356010	6594	28.74	11610	11730	11540	15090	8130	11610	11579.62	12.83	0	-4095	11803	11706	11653	11556	11503	11755	11605	69	3480	500	8350	10	1	13636248	1578	13.82	1.44	12	0.05	837.00	8042.00	17890	20230214	-35.33	11540	20230918	0.26	17890	-35.33	20230214	11540	0.26	20230918	17890	-35.33	20230214	11540	0.26	20230918	0.92	N	053580	500	68 억		1749311	N	N	0	N	00	N
62	20230918	120451	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11570	-40	5	-0.34	73881410	6380	27.81	11610	11730	11540	15090	8130	11610	11580.16	12.83	0	-3930	11803	11706	11653	11556	11503	11755	11605	69	3480	500	8350	10	1	13636248	1578	13.82	1.44	12	0.05	837.00	8042.00	17890	20230214	-35.33	11540	20230918	0.26	17890	-35.33	20230214	11540	0.26	20230918	17890	-35.33	20230214	11540	0.26	20230918	0.92	N	053580	500	68 억		1749311	N	N	0	N	00	N
63	20230918	110451	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11590	-20	5	-0.17	52742530	4552	19.84	11610	11730	11540	15090	8130	11610	11586.67	12.83	0	-2532	11803	11706	11653	11556	11503	11755	11605	69	3480	500	8350	10	1	13636248	1580	13.85	1.44	12	0.03	837.00	8042.00	17890	20230214	-35.22	11540	20230918	0.43	17890	-35.22	20230214	11540	0.43	20230918	17890	-35.22	20230214	11540	0.43	20230918	0.92	N	053580	500	68 억		1749311	N	N	0	N	00	N
64	20230918	100446	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11570	-40	5	-0.34	30038350	2587	11.28	11610	11730	11560	15090	8130	11610	11611.27	12.83	0	-963	11803	11706	11653	11556	11503	11755	11605	69	3480	500	8350	10	1	13636248	1578	13.82	1.44	12	0.02	837.00	8042.00	17890	20230214	-35.33	11560	20230918	0.09	17890	-35.33	20230214	11560	0.09	20230918	17890	-35.33	20230214	11560	0.09	20230918	0.92	N	053580	500	68 억		1749311	N	N	0	N	00	N
65	20230918	090443	57	100.00	KOSDAQ		금융	N	N	N	N		N	11610	0	3	0.00	7823790	674	2.94	11610	11620	11590	15090	8130	11610	11608.00	12.83	0	253	11803	11706	11653	11556	11503	11755	11605	69	3480	500	8350	10	1	13636248	1583	13.87	1.44	12	0.00	837.00	8042.00	17890	20230214	-35.10	11580	20230913	0.26	17890	-35.10	20230214	11580	0.26	20230913	17890	-35.10	20230214	11580	0.26	20230913	0.92	N	053580	500	68 억		1749311	N	N	0	N	00	N
66	20230915	160448	57	100.00	KOSDAQ		금융	N	N	N	N		N	11610	10	2	0.09	260631450	22425	313.33	11600	11750	11600	15080	8120	11600	11624.78	12.83	0	485	11826	11712	11656	11542	11486	11685	11515	69	3480	500	8350	10	1	13636248	1583	13.87	1.44	12	0.16	837.00	8042.00	18000	20220916	-35.50	11580	20230913	0.26	17890	-35.10	20230214	11580	0.26	20230913	18950	-38.73	20220915	11580	0.26	20230913	0.92	N	053580	500	68 억		1749333	N	N	0	N	00	N
67	20230915	150451	57	100.00	KOSDAQ		금융	N	N	N	N		N	11630	30	2	0.26	193185530	16618	232.19	11600	11750	11600	15080	8120	11600	11625.08	12.83	0	5353	11826	11712	11656	11542	11486	11685	11515	69	3480	500	8350	10	1	13636248	1586	13.89	1.45	12	0.12	837.00	8042.00	18000	20220916	-35.39	11580	20230913	0.43	17890	-34.99	20230214	11580	0.43	20230913	18950	-38.63	20220915	11580	0.43	20230913	0.92	N	053580	500	68 억		1749333	N	N	0	N	00	N
68	20230915	140447	57	100.00	KOSDAQ		금융	N	N	N	N		N	11650	50	2	0.43	184664240	15886	221.96	11600	11750	11600	15080	8120	11600	11624.34	12.83	0	5683	11826	11712	11656	11542	11486	11685	11515	69	3480	500	8350	10	1	13636248	1589	13.92	1.45	12	0.12	837.00	8042.00	18000	20220916	-35.28	11580	20230913	0.60	17890	-34.88	20230214	11580	0.60	20230913	18950	-38.52	20220915	11580	0.60	20230913	0.92	N	053580	500	68 억		1749333	N	N	0	N	00	N
69	20230915	130445	57	100.00	KOSDAQ		금융	N	N	N	N		N	11650	50	2	0.43	169928950	14621	204.29	11600	11750	11600	15080	8120	11600	11622.25	12.83	0	5651	11826	11712	11656	11542	11486	11685	11515	69	3480	500	8350	10	1	13636248	1589	13.92	1.45	12	0.11	837.00	8042.00	18000	20220916	-35.28	11580	20230913	0.60	17890	-34.88	20230214	11580	0.60	20230913	18950	-38.52	20220915	11580	0.60	20230913	0.92	N	053580	500	68 억		1749333	N	N	0	N	00	N
70	20230915	120450	57	100.00	KOSDAQ		금융	N	N	N	N		N	11670	70	2	0.60	168180350	14471	202.19	11600	11750	11600	15080	8120	11600	11621.89	12.83	0	5689	11826	11712	11656	11542	11486	11685	11515	69	3480	500	8350	10	1	13636248	1591	13.94	1.45	12	0.11	837.00	8042.00	18000	20220916	-35.17	11580	20230913	0.78	17890	-34.77	20230214	11580	0.78	20230913	18950	-38.42	20220915	11580	0.78	20230913	0.92	N	053580	500	68 억		1749333	N	N	0	N	00	N
71	20230915	110453	57	100.00	KOSDAQ		금융	N	N	N	N		N	11620	20	2	0.17	157975340	13595	189.95	11600	11750	11600	15080	8120	11600	11620.11	12.83	0	5361	11826	11712	11656	11542	11486	11685	11515	69	3480	500	8350	10	1	13636248	1585	13.88	1.44	12	0.10	837.00	8042.00	18000	20220916	-35.44	11580	20230913	0.35	17890	-35.05	20230214	11580	0.35	20230913	18950	-38.68	20220915	11580	0.35	20230913	0.92	N	053580	500	68 억		1749333	N	N	0	N	00	N
72	20230915	100452	57	100.00	KOSDAQ		금융	N	N	N	N		N	11620	20	2	0.17	43778830	3769	52.66	11600	11750	11600	15080	8120	11600	11615.50	12.83	0	-149	11826	11712	11656	11542	11486	11685	11515	69	3480	500	8350	10	1	13636248	1585	13.88	1.44	12	0.03	837.00	8042.00	18000	20220916	-35.44	11580	20230913	0.35	17890	-35.05	20230214	11580	0.35	20230913	18950	-38.68	20220915	11580	0.35	20230913	0.92	N	053580	500	68 억		1749333	N	N	0	N	00	N
73	20230915	090443	57	100.00	KOSDAQ		금융	N	N	N	N		N	11750	150	2	1.29	12040950	1038	14.50	11600	11750	11600	15080	8120	11600	11600.14	12.83	0	459	11826	11712	11656	11542	11486	11685	11515	69	3480	500	8350	10	1	13636248	1602	14.04	1.46	12	0.01	837.00	8042.00	18000	20220916	-34.72	11580	20230913	1.47	17890	-34.32	20230214	11580	1.47	20230913	18950	-37.99	20220915	11580	1.47	20230913	0.92	N	053580	500	68 억		1749333	N	N	0	N	00	N
74	20230914	160448	57	100.00	KOSDAQ		금융	N	N	N	N		N	11600	-50	5	-0.43	81869800	7038	104.95	11770	11770	11600	15140	8160	11650	11632.55	12.83	0	-846	11870	11760	11670	11560	11470	11715	11515	69	3490	500	8380	10	1	13636248	1582	13.86	1.44	12	0.05	837.00	8042.00	18950	20220915	-38.79	11580	20230913	0.17	17890	-35.16	20230214	11580	0.17	20230913	18950	-38.79	20220915	11580	0.17	20230913	0.91	N	053580	500	68 억		1749953	N	N	0	N	00	N
75	20230914	150440	57	100.00	KOSDAQ		금융	N	N	N	N		N	11630	-20	5	-0.17	59452780	5107	76.16	11770	11770	11610	15140	8160	11650	11641.43	12.83	0	-638	11870	11760	11670	11560	11470	11715	11515	69	3490	500	8380	10	1	13636248	1586	13.89	1.45	12	0.04	837.00	8042.00	18950	20220915	-38.63	11580	20230913	0.43	17890	-34.99	20230214	11580	0.43	20230913	18950	-38.63	20220915	11580	0.43	20230913	0.91	N	053580	500	68 억		1749953	N	N	0	N	00	N
76	20230914	140441	57	100.00	KOSDAQ		금융	N	N	N	N		N	11650	0	3	0.00	35889470	3083	45.97	11770	11770	11610	15140	8160	11650	11641.09	12.83	0	-402	11870	11760	11670	11560	11470	11715	11515	69	3490	500	8380	10	1	13636248	1589	13.92	1.45	12	0.02	837.00	8042.00	18950	20220915	-38.52	11580	20230913	0.60	17890	-34.88	20230214	11580	0.60	20230913	18950	-38.52	20220915	11580	0.60	20230913	0.91	N	053580	500	68 억		1749953	N	N	0	N	00	N
77	20230914	130436	57	100.00	KOSDAQ		금융	N	N	N	N		N	11620	-30	5	-0.26	31184630	2679	39.95	11770	11770	11610	15140	8160	11650	11640.40	12.83	0	-301	11870	11760	11670	11560	11470	11715	11515	69	3490	500	8380	10	1	13636248	1585	13.88	1.44	12	0.02	837.00	8042.00	18950	20220915	-38.68	11580	20230913	0.35	17890	-35.05	20230214	11580	0.35	20230913	18950	-38.68	20220915	11580	0.35	20230913	0.91	N	053580	500	68 억		1749953	N	N	0	N	00	N
78	20230914	120446	57	100.00	KOSDAQ		금융	N	N	N	N		N	11640	-10	5	-0.09	22153420	1902	28.36	11770	11770	11610	15140	8160	11650	11647.43	12.83	0	-162	11870	11760	11670	11560	11470	11715	11515	69	3490	500	8380	10	1	13636248	1587	13.91	1.45	12	0.01	837.00	8042.00	18950	20220915	-38.58	11580	20230913	0.52	17890	-34.94	20230214	11580	0.52	20230913	18950	-38.58	20220915	11580	0.52	20230913	0.91	N	053580	500	68 억		1749953	N	N	0	N	00	N
79	20230914	110441	57	100.00	KOSDAQ		금융	N	N	N	N		N	11610	-40	5	-0.34	15963660	1370	20.43	11770	11770	11610	15140	8160	11650	11652.31	12.83	0	-79	11870	11760	11670	11560	11470	11715	11515	69	3490	500	8380	10	1	13636248	1583	13.87	1.44	12	0.01	837.00	8042.00	18950	20220915	-38.73	11580	20230913	0.26	17890	-35.10	20230214	11580	0.26	20230913	18950	-38.73	20220915	11580	0.26	20230913	0.91	N	053580	500	68 억		1749953	N	N	0	N	00	N
80	20230914	100436	57	100.00	KOSDAQ		금융	N	N	N	N		N	11620	-30	5	-0.26	10020370	859	12.81	11770	11770	11620	15140	8160	11650	11665.16	12.83	0	-38	11870	11760	11670	11560	11470	11715	11515	69	3490	500	8380	10	1	13636248	1585	13.88	1.44	12	0.01	837.00	8042.00	18950	20220915	-38.68	11580	20230913	0.35	17890	-35.05	20230214	11580	0.35	20230913	18950	-38.68	20220915	11580	0.35	20230913	0.91	N	053580	500	68 억		1749953	N	N	0	N	00	N
81	20230914	090443	57	100.00	KOSDAQ		금융	N	N	N	N		N	11670	20	2	0.17	1355020	116	1.73	11770	11770	11670	15140	8160	11650	11681.21	12.83	0	0	11870	11760	11670	11560	11470	11715	11515	69	3490	500	8380	10	1	13636248	1591	13.94	1.45	12	0.00	837.00	8042.00	18950	20220915	-38.42	11580	20230913	0.78	17890	-34.77	20230214	11580	0.78	20230913	18950	-38.42	20220915	11580	0.78	20230913	0.91	N	053580	500	68 억		1749953	N	N	0	N	00	N
82	20230913	160446	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11650	30	2	0.26	77178400	6650	56.48	11780	11780	11580	15100	8140	11620	11605.77	12.83	0	-98	11940	11780	11690	11530	11440	11860	11610	69	3480	500	8360	10	1	13636248	1589	13.92	1.45	12	0.05	837.00	8042.00	18950	20220915	-38.52	11580	20230913	0.60	17890	-34.88	20230214	11580	0.60	20230913	19100	-39.01	20220913	11580	0.60	20230913	0.90	N	053580	500	68 억		1749825	N	N	0	N	00	N
83	20230913	150442	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11590	-30	5	-0.26	76561400	6597	56.03	11780	11780	11580	15100	8140	11620	11605.49	12.83	0	-97	11940	11780	11690	11530	11440	11860	11610	69	3480	500	8360	10	1	13636248	1580	13.85	1.44	12	0.05	837.00	8042.00	18950	20220915	-38.84	11580	20230913	0.09	17890	-35.22	20230214	11580	0.09	20230913	19100	-39.32	20220913	11580	0.09	20230913	0.90	N	053580	500	68 억		1749825	N	N	0	N	00	N
84	20230913	140443	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11580	-40	5	-0.34	54751880	4714	40.03	11780	11780	11580	15100	8140	11620	11614.74	12.83	0	-743	11940	11780	11690	11530	11440	11860	11610	69	3480	500	8360	10	1	13636248	1579	13.84	1.44	12	0.03	837.00	8042.00	18950	20220915	-38.89	11580	20230913	0.00	17890	-35.27	20230214	11580	0.00	20230913	19100	-39.37	20220913	11580	0.00	20230913	0.90	N	053580	500	68 억		1749825	N	N	0	N	00	N
85	20230913	130433	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11590	-30	5	-0.26	43577550	3751	31.86	11780	11780	11580	15100	8140	11620	11617.58	12.83	0	-833	11940	11780	11690	11530	11440	11860	11610	69	3480	500	8360	10	1	13636248	1580	13.85	1.44	12	0.03	837.00	8042.00	18950	20220915	-38.84	11580	20230913	0.09	17890	-35.22	20230214	11580	0.09	20230913	19100	-39.32	20220913	11580	0.09	20230913	0.90	N	053580	500	68 억		1749825	N	N	0	N	00	N
86	20230913	120444	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11590	-30	5	-0.26	40088810	3450	29.30	11780	11780	11580	15100	8140	11620	11619.94	12.83	0	-863	11940	11780	11690	11530	11440	11860	11610	69	3480	500	8360	10	1	13636248	1580	13.85	1.44	12	0.03	837.00	8042.00	18950	20220915	-38.84	11580	20230913	0.09	17890	-35.22	20230214	11580	0.09	20230913	19100	-39.32	20220913	11580	0.09	20230913	0.90	N	053580	500	68 억		1749825	N	N	0	N	00	N
87	20230913	110442	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11600	-20	5	-0.17	32922440	2832	24.05	11780	11780	11580	15100	8140	11620	11625.16	12.83	0	-835	11940	11780	11690	11530	11440	11860	11610	69	3480	500	8360	10	1	13636248	1582	13.86	1.44	12	0.02	837.00	8042.00	18950	20220915	-38.79	11580	20230913	0.17	17890	-35.16	20230214	11580	0.17	20230913	19100	-39.27	20220913	11580	0.17	20230913	0.90	N	053580	500	68 억		1749825	N	N	0	N	00	N
88	20230913	100436	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11660	40	2	0.34	20884080	1796	15.25	11780	11780	11580	15100	8140	11620	11628.11	12.83	0	-196	11940	11780	11690	11530	11440	11860	11610	69	3480	500	8360	10	1	13636248	1590	13.93	1.45	12	0.01	837.00	8042.00	18950	20220915	-38.47	11580	20230913	0.69	17890	-34.82	20230214	11580	0.69	20230913	19100	-38.95	20220913	11580	0.69	20230913	0.90	N	053580	500	68 억		1749825	N	N	0	N	00	N
89	20230913	090432	57	100.00	KOSDAQ		금융	N	N	N	N		N	11760	140	2	1.20	1071920	91	0.77	11780	11780	11760	15100	8140	11620	11779.34	12.83	0	-35	11940	11780	11690	11530	11440	11860	11610	69	3480	500	8360	10	1	13636248	1604	14.05	1.46	12	0.00	837.00	8042.00	18950	20220915	-37.94	11600	20230908	1.38	17890	-34.26	20230214	11600	1.38	20230908	19100	-38.43	20220913	11600	1.38	20230908	0.90	N	053580	500	68 억		1749825	N	N	0	N	00	N
90	20230912	160431	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11620	-30	5	-0.26	137029560	11739	125.85	11610	11850	11600	15140	8160	11650	11673.02	12.85	0	-2937	11930	11790	11700	11560	11470	11860	11630	69	3490	500	8380	10	1	13636248	1585	13.88	1.44	12	0.09	837.00	8042.00	19100	20220913	-39.16	11600	20230912	0.17	17890	-35.05	20230214	11600	0.17	20230912	19100	-39.16	20220913	11600	0.17	20230912	0.89	N	053580	500	68 억		1752762	N	N	0	N	00	N
91	20230912	150439	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11660	10	2	0.09	126177090	10806	115.84	11610	11850	11600	15140	8160	11650	11676.58	12.85	0	-2790	11930	11790	11700	11560	11470	11860	11630	69	3490	500	8380	10	1	13636248	1590	13.93	1.45	12	0.08	837.00	8042.00	19100	20220913	-38.95	11600	20230912	0.52	17890	-34.82	20230214	11600	0.52	20230912	19100	-38.95	20220913	11600	0.52	20230912	0.89	N	053580	500	68 억		1752762	N	N	0	N	00	N
92	20230912	140438	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11610	-40	5	-0.34	122900420	10524	112.82	11610	11850	11600	15140	8160	11650	11678.11	12.85	0	-2551	11930	11790	11700	11560	11470	11860	11630	69	3490	500	8380	10	1	13636248	1583	13.87	1.44	12	0.08	837.00	8042.00	19100	20220913	-39.21	11600	20230912	0.09	17890	-35.10	20230214	11600	0.09	20230912	19100	-39.21	20220913	11600	0.09	20230912	0.89	N	053580	500	68 억		1752762	N	N	0	N	00	N
93	20230912	130434	57	100.00	KOSDAQ		금융	N	N	N	N		N	11650	0	3	0.00	56352370	4800	51.46	11610	11850	11610	15140	8160	11650	11740.08	12.85	0	-1547	11930	11790	11700	11560	11470	11860	11630	69	3490	500	8380	10	1	13636248	1589	13.92	1.45	12	0.04	837.00	8042.00	19100	20220913	-39.01	11600	20230908	0.43	17890	-34.88	20230214	11600	0.43	20230908	19100	-39.01	20220913	11600	0.43	20230908	0.89	N	053580	500	68 억		1752762	N	N	0	N	00	N
94	20230912	120430	57	100.00	KOSDAQ		금융	N	N	N	N		N	11650	0	3	0.00	50609390	4307	46.17	11610	11850	11610	15140	8160	11650	11750.50	12.85	0	-1374	11930	11790	11700	11560	11470	11860	11630	69	3490	500	8380	10	1	13636248	1589	13.92	1.45	12	0.03	837.00	8042.00	19100	20220913	-39.01	11600	20230908	0.43	17890	-34.88	20230214	11600	0.43	20230908	19100	-39.01	20220913	11600	0.43	20230908	0.89	N	053580	500	68 억		1752762	N	N	0	N	00	N
95	20230912	110434	57	100.00	KOSDAQ		금융	N	N	N	N		N	11710	60	2	0.52	38220400	3247	34.81	11610	11850	11610	15140	8160	11650	11770.99	12.85	0	-1199	11930	11790	11700	11560	11470	11860	11630	69	3490	500	8380	10	1	13636248	1597	13.99	1.46	12	0.02	837.00	8042.00	19100	20220913	-38.69	11600	20230908	0.95	17890	-34.54	20230214	11600	0.95	20230908	19100	-38.69	20220913	11600	0.95	20230908	0.89	N	053580	500	68 억		1752762	N	N	0	N	00	N
96	20230912	100433	57	100.00	KOSDAQ		금융	N	N	N	N		N	11640	-10	5	-0.09	35144400	2983	31.98	11610	11850	11610	15140	8160	11650	11781.56	12.85	0	-1251	11930	11790	11700	11560	11470	11860	11630	69	3490	500	8380	10	1	13636248	1587	13.91	1.45	12	0.02	837.00	8042.00	19100	20220913	-39.06	11600	20230908	0.34	17890	-34.94	20230214	11600	0.34	20230908	19100	-39.06	20220913	11600	0.34	20230908	0.89	N	053580	500	68 억		1752762	N	N	0	N	00	N
97	20230912	090439	57	100.00	KOSDAQ		금융	N	N	N	N		N	11610	-40	5	-0.34	371520	32	0.34	11610	11610	11610	15140	8160	11650	11610.00	12.85	0	0	11930	11790	11700	11560	11470	11860	11630	69	3490	500	8380	10	1	13636248	1583	13.87	1.44	12	0.00	837.00	8042.00	19100	20220913	-39.21	11600	20230908	0.09	17890	-35.10	20230214	11600	0.09	20230908	19100	-39.21	20220913	11600	0.09	20230908	0.89	N	053580	500	68 억		1752762	N	N	0	N	00	N
98	20230911	160430	57	100.00	KOSDAQ		금융	N	N	N	N		N	11650	-50	5	-0.43	109027430	9319	103.22	11610	11840	11610	15210	8190	11700	11699.48	12.87	0	-2257	11820	11760	11680	11620	11540	11790	11650	69	3510	500	8420	10	1	13636248	1589	13.92	1.45	12	0.07	837.00	8042.00	19100	20220913	-39.01	11600	20230908	0.43	17890	-34.88	20230214	11600	0.43	20230908	19100	-39.01	20220913	11600	0.43	20230908	0.91	N	053580	500	68 억		1754503	N	N	0	N	00	N
99	20230911	150437	57	100.00	KOSDAQ		금융	N	N	N	N		N	11700	0	3	0.00	93289730	7968	88.26	11610	11840	11610	15210	8190	11700	11708.05	12.87	0	-1934	11820	11760	11680	11620	11540	11790	11650	69	3510	500	8420	10	1	13636248	1595	13.98	1.45	12	0.06	837.00	8042.00	19100	20220913	-38.74	11600	20230908	0.86	17890	-34.60	20230214	11600	0.86	20230908	19100	-38.74	20220913	11600	0.86	20230908	0.91	N	053580	500	68 억		1754503	N	N	0	N	00	N
100	20230911	140443	57	100.00	KOSDAQ		금융	N	N	N	N		N	11650	-50	5	-0.43	86000950	7342	81.32	11610	11840	11610	15210	8190	11700	11713.56	12.87	0	-1628	11820	11760	11680	11620	11540	11790	11650	69	3510	500	8420	10	1	13636248	1589	13.92	1.45	12	0.05	837.00	8042.00	19100	20220913	-39.01	11600	20230908	0.43	17890	-34.88	20230214	11600	0.43	20230908	19100	-39.01	20220913	11600	0.43	20230908	0.91	N	053580	500	68 억		1754503	N	N	0	N	00	N
101	20230911	130425	57	100.00	KOSDAQ		금융	N	N	N	N		N	11640	-60	5	-0.51	82497040	7041	77.99	11610	11840	11610	15210	8190	11700	11716.67	12.87	0	-1348	11820	11760	11680	11620	11540	11790	11650	69	3510	500	8420	10	1	13636248	1587	13.91	1.45	12	0.05	837.00	8042.00	19100	20220913	-39.06	11600	20230908	0.34	17890	-34.94	20230214	11600	0.34	20230908	19100	-39.06	20220913	11600	0.34	20230908	0.91	N	053580	500	68 억		1754503	N	N	0	N	00	N
102	20230911	120433	57	100.00	KOSDAQ		금융	N	N	N	N		N	11630	-70	5	-0.60	74158930	6325	70.06	11610	11840	11610	15210	8190	11700	11724.73	12.87	0	-1156	11820	11760	11680	11620	11540	11790	11650	69	3510	500	8420	10	1	13636248	1586	13.89	1.45	12	0.05	837.00	8042.00	19100	20220913	-39.11	11600	20230908	0.26	17890	-34.99	20230214	11600	0.26	20230908	19100	-39.11	20220913	11600	0.26	20230908	0.91	N	053580	500	68 억		1754503	N	N	0	N	00	N
103	20230911	110423	57	100.00	KOSDAQ		금융	N	N	N	N		N	11700	0	3	0.00	62640780	5335	59.09	11610	11840	11610	15210	8190	11700	11741.48	12.87	0	-996	11820	11760	11680	11620	11540	11790	11650	69	3510	500	8420	10	1	13636248	1595	13.98	1.45	12	0.04	837.00	8042.00	19100	20220913	-38.74	11600	20230908	0.86	17890	-34.60	20230214	11600	0.86	20230908	19100	-38.74	20220913	11600	0.86	20230908	0.91	N	053580	500	68 억		1754503	N	N	0	N	00	N
104	20230911	100426	57	100.00	KOSDAQ		금융	N	N	N	N		N	11760	60	2	0.51	25929930	2210	24.48	11610	11840	11610	15210	8190	11700	11733.00	12.87	0	-155	11820	11760	11680	11620	11540	11790	11650	69	3510	500	8420	10	1	13636248	1604	14.05	1.46	12	0.02	837.00	8042.00	19100	20220913	-38.43	11600	20230908	1.38	17890	-34.26	20230214	11600	1.38	20230908	19100	-38.43	20220913	11600	1.38	20230908	0.91	N	053580	500	68 억		1754503	N	N	0	N	00	N
105	20230911	090425	57	100.00	KOSDAQ		금융	N	N	N	N		N	11610	-90	5	-0.77	6002370	517	5.73	11610	11610	11610	15210	8190	11700	11610.00	12.87	0	0	11820	11760	11680	11620	11540	11790	11650	69	3510	500	8420	10	1	13636248	1583	13.87	1.44	12	0.00	837.00	8042.00	19100	20220913	-39.21	11600	20230908	0.09	17890	-35.10	20230214	11600	0.09	20230908	19100	-39.21	20220913	11600	0.09	20230908	0.91	N	053580	500	68 억		1754503	N	N	0	N	00	N
106	20230908	160432	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11700	60	2	0.52	105171600	9018	83.59	11660	11740	11600	15130	8150	11640	11654.13	12.88	0	-2940	11840	11740	11680	11580	11520	11710	11550	69	3490	500	8380	10	1	13636248	1595	13.98	1.45	12	0.07	837.00	8042.00	19100	20220913	-38.74	11600	20230908	0.86	17890	-34.60	20230214	11600	0.86	20230908	19100	-38.74	20220913	11600	0.86	20230908	0.90	N	053580	500	68 억		1756992	N	N	0	N	00	N
107	20230908	150433	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11710	70	2	0.60	85176300	7309	67.75	11660	11740	11600	15130	8150	11640	11653.62	12.88	0	-2940	11840	11740	11680	11580	11520	11710	11550	69	3490	500	8380	10	1	13636248	1597	13.99	1.46	12	0.05	837.00	8042.00	19100	20220913	-38.69	11600	20230908	0.95	17890	-34.54	20230214	11600	0.95	20230908	19100	-38.69	20220913	11600	0.95	20230908	0.90	N	053580	500	68 억		1756992	N	N	0	N	00	N
108	20230908	140433	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11650	10	2	0.09	57393550	4926	45.66	11660	11740	11600	15130	8150	11640	11651.15	12.88	0	-2379	11840	11740	11680	11580	11520	11710	11550	69	3490	500	8380	10	1	13636248	1589	13.92	1.45	12	0.04	837.00	8042.00	19100	20220913	-39.01	11600	20230908	0.43	17890	-34.88	20230214	11600	0.43	20230908	19100	-39.01	20220913	11600	0.43	20230908	0.90	N	053580	500	68 억		1756992	N	N	0	N	00	N
109	20230908	130434	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11690	50	2	0.43	52022900	4466	41.40	11660	11740	11600	15130	8150	11640	11648.66	12.88	0	-2204	11840	11740	11680	11580	11520	11710	11550	69	3490	500	8380	10	1	13636248	1594	13.97	1.45	12	0.03	837.00	8042.00	19100	20220913	-38.80	11600	20230908	0.78	17890	-34.66	20230214	11600	0.78	20230908	19100	-38.80	20220913	11600	0.78	20230908	0.90	N	053580	500	68 억		1756992	N	N	0	N	00	N
110	20230908	120440	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11650	10	2	0.09	36534610	3143	29.13	11660	11670	11600	15130	8150	11640	11624.12	12.88	0	-1919	11840	11740	11680	11580	11520	11710	11550	69	3490	500	8380	10	1	13636248	1589	13.92	1.45	12	0.02	837.00	8042.00	19100	20220913	-39.01	11600	20230908	0.43	17890	-34.88	20230214	11600	0.43	20230908	19100	-39.01	20220913	11600	0.43	20230908	0.90	N	053580	500	68 억		1756992	N	N	0	N	00	N
111	20230908	110435	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11630	-10	5	-0.09	32711170	2815	26.09	11660	11670	11600	15130	8150	11640	11620.31	12.88	0	-1827	11840	11740	11680	11580	11520	11710	11550	69	3490	500	8380	10	1	13636248	1586	13.89	1.45	12	0.02	837.00	8042.00	19100	20220913	-39.11	11600	20230908	0.26	17890	-34.99	20230214	11600	0.26	20230908	19100	-39.11	20220913	11600	0.26	20230908	0.90	N	053580	500	68 억		1756992	N	N	0	N	00	N
112	20230908	100431	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	11620	-20	5	-0.17	16650420	1432	13.27	11660	11670	11610	15130	8150	11640	11627.39	12.88	0	-1401	11840	11740	11680	11580	11520	11710	11550	69	3490	500	8380	10	1	13636248	1585	13.88	1.44	12	0.01	837.00	8042.00	19100	20220913	-39.16	11610	20230908	0.09	17890	-35.05	20230214	11610	0.09	20230908	19100	-39.16	20220913	11610	0.09	20230908	0.90	N	053580	500	68 억		1756992	N	N	0	N	00	N
113	20230908	090438	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	11640	0	3	0.00	0	0	0.00	0	0	0	15130	8150	11640	0.00	12.88	0	0	11840	11740	11680	11580	11520	11710	11550	69	3490	500	8380	10	1	13636248	1587	13.91	1.45	12	0.00	837.00	8042.00	19100	20220913	-39.06	11620	20230907	0.17	17890	-34.94	20230214	11620	0.17	20230907	19100	-39.06	20220913	11620	0.17	20230907	0.90	N	053580	500	68 억		1756992	N	N	0	N	00	N
114	20230907	160430	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11640	-130	5	-1.10	123295510	10567	164.16	11770	11780	11620	15300	8240	11770	11667.98	12.90	0	-2168	11930	11850	11770	11690	11610	11890	11730	69	3530	500	8470	10	1	13636248	1587	13.91	1.45	12	0.08	837.00	8042.00	19100	20220913	-39.06	11620	20230907	0.17	17890	-34.94	20230214	11620	0.17	20230907	19100	-39.06	20220913	11620	0.17	20230907	0.90	N	053580	500	68 억		1758934	N	N	0	N	00	N
115	20230907	150431	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11640	-130	5	-1.10	113412790	9718	150.97	11770	11780	11620	15300	8240	11770	11670.38	12.90	0	-2125	11930	11850	11770	11690	11610	11890	11730	69	3530	500	8470	10	1	13636248	1587	13.91	1.45	12	0.07	837.00	8042.00	19100	20220913	-39.06	11620	20230907	0.17	17890	-34.94	20230214	11620	0.17	20230907	19100	-39.06	20220913	11620	0.17	20230907	0.90	N	053580	500	68 억		1758934	N	N	0	N	00	N
116	20230907	140428	57	100.00	KOSDAQ		금융	N	N	N	N		N	11650	-120	5	-1.02	96397570	8256	128.26	11770	11780	11650	15300	8240	11770	11676.06	12.90	0	-1459	11930	11850	11770	11690	11610	11890	11730	69	3530	500	8470	10	1	13636248	1589	13.92	1.45	12	0.06	837.00	8042.00	19100	20220913	-39.01	11630	20230823	0.17	17890	-34.88	20230214	11630	0.17	20230823	19100	-39.01	20220913	11630	0.17	20230823	0.90	N	053580	500	68 억		1758934	N	N	0	N	00	N
117	20230907	130429	57	100.00	KOSDAQ		금융	N	N	N	N		N	11660	-110	5	-0.93	76641640	6562	101.94	11770	11780	11650	15300	8240	11770	11679.62	12.90	0	-1336	11930	11850	11770	11690	11610	11890	11730	69	3530	500	8470	10	1	13636248	1590	13.93	1.45	12	0.05	837.00	8042.00	19100	20220913	-38.95	11630	20230823	0.26	17890	-34.82	20230214	11630	0.26	20230823	19100	-38.95	20220913	11630	0.26	20230823	0.90	N	053580	500	68 억		1758934	N	N	0	N	00	N
118	20230907	120436	57	100.00	KOSDAQ		금융	N	N	N	N		N	11660	-110	5	-0.93	63170590	5406	83.98	11770	11780	11650	15300	8240	11770	11685.27	12.90	0	-1257	11930	11850	11770	11690	11610	11890	11730	69	3530	500	8470	10	1	13636248	1590	13.93	1.45	12	0.04	837.00	8042.00	19100	20220913	-38.95	11630	20230823	0.26	17890	-34.82	20230214	11630	0.26	20230823	19100	-38.95	20220913	11630	0.26	20230823	0.90	N	053580	500	68 억		1758934	N	N	0	N	00	N
119	20230907	110435	57	100.00	KOSDAQ		금융	N	N	N	N		N	11660	-110	5	-0.93	61197760	5237	81.36	11770	11780	11650	15300	8240	11770	11685.65	12.90	0	-1216	11930	11850	11770	11690	11610	11890	11730	69	3530	500	8470	10	1	13636248	1590	13.93	1.45	12	0.04	837.00	8042.00	19100	20220913	-38.95	11630	20230823	0.26	17890	-34.82	20230214	11630	0.26	20230823	19100	-38.95	20220913	11630	0.26	20230823	0.90	N	053580	500	68 억		1758934	N	N	0	N	00	N
120	20230907	100431	57	100.00	KOSDAQ		금융	N	N	N	N		N	11700	-70	5	-0.59	33215900	2838	44.09	11770	11780	11650	15300	8240	11770	11703.98	12.90	0	1	11930	11850	11770	11690	11610	11890	11730	69	3530	500	8470	10	1	13636248	1595	13.98	1.45	12	0.02	837.00	8042.00	19100	20220913	-38.74	11630	20230823	0.60	17890	-34.60	20230214	11630	0.60	20230823	19100	-38.74	20220913	11630	0.60	20230823	0.90	N	053580	500	68 억		1758934	N	N	0	N	00	N
121	20230907	090435	57	100.00	KOSDAQ		금융	N	N	N	N		N	11770	0	3	0.00	6043100	513	7.97	11770	11780	11770	15300	8240	11770	11779.92	12.90	0	-12	11930	11850	11770	11690	11610	11890	11730	69	3530	500	8470	10	1	13636248	1605	14.06	1.46	12	0.00	837.00	8042.00	19100	20220913	-38.38	11630	20230823	1.20	17890	-34.21	20230214	11630	1.20	20230823	19100	-38.38	20220913	11630	1.20	20230823	0.90	N	053580	500	68 억		1758934	N	N	0	N	00	N
122	20230906	160429	57	100.00	KOSDAQ		금융	N	N	N	N		N	11770	50	2	0.43	75654640	6437	72.45	11720	11850	11690	15230	8210	11720	11753.09	12.90	0	-504	11853	11786	11733	11666	11613	11760	11640	69	3510	500	8430	10	1	13636248	1605	14.06	1.46	12	0.05	837.00	8042.00	19100	20220913	-38.38	11630	20230823	1.20	17890	-34.21	20230214	11630	1.20	20230823	19100	-38.38	20220913	11630	1.20	20230823	0.91	N	053580	500	68 억		1759157	N	N	15	N	00	N
123	20230906	150428	57	100.00	KOSDAQ		금융	N	N	N	N		N	11710	-10	5	-0.09	74752310	6360	71.58	11720	11850	11690	15230	8210	11720	11753.51	12.90	0	-445	11853	11786	11733	11666	11613	11760	11640	69	3510	500	8430	10	1	13636248	1597	13.99	1.46	12	0.05	837.00	8042.00	19100	20220913	-38.69	11630	20230823	0.69	17890	-34.54	20230214	11630	0.69	20230823	19100	-38.69	20220913	11630	0.69	20230823	0.91	N	053580	500	68 억		1759157	N	N	15	N	00	N
124	20230906	140432	57	100.00	KOSDAQ		금융	N	N	N	N		N	11700	-20	5	-0.17	71625140	6093	68.58	11720	11850	11690	15230	8210	11720	11755.32	12.90	0	-376	11853	11786	11733	11666	11613	11760	11640	69	3510	500	8430	10	1	13636248	1595	13.98	1.45	12	0.04	837.00	8042.00	19100	20220913	-38.74	11630	20230823	0.60	17890	-34.60	20230214	11630	0.60	20230823	19100	-38.74	20220913	11630	0.60	20230823	0.91	N	053580	500	68 억		1759157	N	N	15	N	00	N
125	20230906	130428	57	100.00	KOSDAQ		금융	N	N	N	N		N	11710	-10	5	-0.09	59486060	5055	56.89	11720	11850	11690	15230	8210	11720	11767.77	12.90	0	197	11853	11786	11733	11666	11613	11760	11640	69	3510	500	8430	10	1	13636248	1597	13.99	1.46	12	0.04	837.00	8042.00	19100	20220913	-38.69	11630	20230823	0.69	17890	-34.54	20230214	11630	0.69	20230823	19100	-38.69	20220913	11630	0.69	20230823	0.91	N	053580	500	68 억		1759157	N	N	15	N	00	N
126	20230906	120434	57	100.00	KOSDAQ		금융	N	N	N	N		N	11700	-20	5	-0.17	56381360	4790	53.91	11720	11850	11690	15230	8210	11720	11770.64	12.90	0	288	11853	11786	11733	11666	11613	11760	11640	69	3510	500	8430	10	1	13636248	1595	13.98	1.45	12	0.04	837.00	8042.00	19100	20220913	-38.74	11630	20230823	0.60	17890	-34.60	20230214	11630	0.60	20230823	19100	-38.74	20220913	11630	0.60	20230823	0.91	N	053580	500	68 억		1759157	N	N	15	N	00	N
127	20230906	110433	57	100.00	KOSDAQ		금융	N	N	N	N		N	11700	-20	5	-0.17	55409680	4707	52.98	11720	11850	11700	15230	8210	11720	11771.76	12.90	0	341	11853	11786	11733	11666	11613	11760	11640	69	3510	500	8430	10	1	13636248	1595	13.98	1.45	12	0.03	837.00	8042.00	19100	20220913	-38.74	11630	20230823	0.60	17890	-34.60	20230214	11630	0.60	20230823	19100	-38.74	20220913	11630	0.60	20230823	0.91	N	053580	500	68 억		1759157	N	N	15	N	00	N
128	20230906	100420	57	100.00	KOSDAQ		금융	N	N	N	N		N	11810	90	2	0.77	24358720	2058	23.16	11720	11850	11720	15230	8210	11720	11836.11	12.90	0	-344	11853	11786	11733	11666	11613	11760	11640	69	3510	500	8430	10	1	13636248	1610	14.11	1.47	12	0.02	837.00	8042.00	19100	20220913	-38.17	11630	20230823	1.55	17890	-33.99	20230214	11630	1.55	20230823	19100	-38.17	20220913	11630	1.55	20230823	0.91	N	053580	500	68 억		1759157	N	N	15	N	00	N
129	20230906	090424	57	100.00	KOSDAQ		금융	N	N	N	N		N	11730	10	2	0.09	200480	17	0.19	11720	11840	11720	15230	8210	11720	11792.94	12.90	0	-13	11853	11786	11733	11666	11613	11760	11640	69	3510	500	8430	10	1	13636248	1600	14.01	1.46	12	0.00	837.00	8042.00	19100	20220913	-38.59	11630	20230823	0.86	17890	-34.43	20230214	11630	0.86	20230823	19100	-38.59	20220913	11630	0.86	20230823	0.91	N	053580	500	68 억		1759157	N	N	15	N	00	N
130	20230905	160423	57	100.00	KOSDAQ		금융	N	N	N	N		N	11720	-80	5	-0.68	104033230	8880	86.38	11800	11800	11680	15340	8260	11800	11715.45	12.92	0	-2276	12073	11936	11843	11706	11613	11890	11660	69	3540	500	8490	10	1	13636248	1598	14.00	1.46	12	0.07	837.00	8042.00	19500	20220902	-39.90	11630	20230823	0.77	17890	-34.49	20230214	11630	0.77	20230823	19100	-38.64	20220913	11630	0.77	20230823	0.91	N	053580	500	68 억		1761435	N	N	15	N	00	N
131	20230905	150436	57	100.00	KOSDAQ		금융	N	N	N	N		N	11710	-90	5	-0.76	99286770	8475	82.44	11800	11800	11680	15340	8260	11800	11715.25	12.92	0	-2155	12073	11936	11843	11706	11613	11890	11660	69	3540	500	8490	10	1	13636248	1597	13.99	1.46	12	0.06	837.00	8042.00	19500	20220902	-39.95	11630	20230823	0.69	17890	-34.54	20230214	11630	0.69	20230823	19100	-38.69	20220913	11630	0.69	20230823	0.91	N	053580	500	68 억		1761435	N	N	0	N	00	N
132	20230905	140432	57	100.00	KOSDAQ		금융	N	N	N	N		N	11700	-100	5	-0.85	86391520	7373	71.72	11800	11800	11680	15340	8260	11800	11717.28	12.92	0	-1926	12073	11936	11843	11706	11613	11890	11660	69	3540	500	8490	10	1	13636248	1595	13.98	1.45	12	0.05	837.00	8042.00	19500	20220902	-40.00	11630	20230823	0.60	17890	-34.60	20230214	11630	0.60	20230823	19100	-38.74	20220913	11630	0.60	20230823	0.91	N	053580	500	68 억		1761435	N	N	0	N	00	N
133	20230905	130414	57	100.00	KOSDAQ		금융	N	N	N	N		N	11690	-110	5	-0.93	71947030	6137	59.70	11800	11800	11680	15340	8260	11800	11723.49	12.92	0	-1798	12073	11936	11843	11706	11613	11890	11660	69	3540	500	8490	10	1	13636248	1594	13.97	1.45	12	0.05	837.00	8042.00	19500	20220902	-40.05	11630	20230823	0.52	17890	-34.66	20230214	11630	0.52	20230823	19100	-38.80	20220913	11630	0.52	20230823	0.91	N	053580	500	68 억		1761435	N	N	0	N	00	N
134	20230905	120423	57	100.00	KOSDAQ		금융	N	N	N	N		N	11700	-100	5	-0.85	59327010	5057	49.19	11800	11800	11700	15340	8260	11800	11731.66	12.92	0	-1695	12073	11936	11843	11706	11613	11890	11660	69	3540	500	8490	10	1	13636248	1595	13.98	1.45	12	0.04	837.00	8042.00	19500	20220902	-40.00	11630	20230823	0.60	17890	-34.60	20230214	11630	0.60	20230823	19100	-38.74	20220913	11630	0.60	20230823	0.91	N	053580	500	68 억		1761435	N	N	0	N	00	N
135	20230905	110427	57	100.00	KOSDAQ		금융	N	N	N	N		N	11710	-90	5	-0.76	40958150	3488	33.93	11800	11800	11710	15340	8260	11800	11742.59	12.92	0	-1514	12073	11936	11843	11706	11613	11890	11660	69	3540	500	8490	10	1	13636248	1597	13.99	1.46	12	0.03	837.00	8042.00	19500	20220902	-39.95	11630	20230823	0.69	17890	-34.54	20230214	11630	0.69	20230823	19100	-38.69	20220913	11630	0.69	20230823	0.91	N	053580	500	68 억		1761435	N	N	0	N	00	N
136	20230905	100422	57	100.00	KOSDAQ		금융	N	N	N	N		N	11740	-60	5	-0.51	15210080	1293	12.58	11800	11800	11740	15340	8260	11800	11763.40	12.92	0	-436	12073	11936	11843	11706	11613	11890	11660	69	3540	500	8490	10	1	13636248	1601	14.03	1.46	12	0.01	837.00	8042.00	19500	20220902	-39.79	11630	20230823	0.95	17890	-34.38	20230214	11630	0.95	20230823	19100	-38.53	20220913	11630	0.95	20230823	0.91	N	053580	500	68 억		1761435	N	N	0	N	00	N
137	20230905	090418	57	100.00	KOSDAQ		금융	N	N	N	N		N	11800	0	3	0.00	0	0	0.00	0	0	0	15340	8260	11800	0.00	12.92	0	0	12073	11936	11843	11706	11613	11890	11660	69	3540	500	8490	10	1	13636248	1609	14.10	1.47	12	0.00	837.00	8042.00	19500	20220902	-39.49	11630	20230823	1.46	17890	-34.04	20230214	11630	1.46	20230823	19100	-38.22	20220913	11630	1.46	20230823	0.91	N	053580	500	68 억		1761435	N	N	0	N	00	N
138	20230904	160420	57	100.00	KOSDAQ		금융	N	N	N	N		N	11800	-100	5	-0.84	121410570	10280	122.91	11830	11980	11750	15470	8330	11900	11810.37	12.94	0	-2568	12080	11990	11910	11820	11740	11985	11815	69	3570	500	8560	10	1	13636248	1609	14.10	1.47	12	0.08	837.00	8042.00	20000	20220901	-41.00	11630	20230823	1.46	17890	-34.04	20230214	11630	1.46	20230823	19100	-38.22	20220913	11630	1.46	20230823	0.92	N	053580	500	68 억		1764004	N	N	0	N	00	N
139	20230904	150413	57	100.00	KOSDAQ		금융	N	N	N	N		N	11800	-100	5	-0.84	118308430	10017	119.76	11830	11980	11750	15470	8330	11900	11810.76	12.94	0	-2568	12080	11990	11910	11820	11740	11985	11815	69	3570	500	8560	10	1	13636248	1609	14.10	1.47	12	0.07	837.00	8042.00	20000	20220901	-41.00	11630	20230823	1.46	17890	-34.04	20230214	11630	1.46	20230823	19100	-38.22	20220913	11630	1.46	20230823	0.92	N	053580	500	68 억		1764004	N	N	0	N	00	N
140	20230904	140409	57	100.00	KOSDAQ		금융	N	N	N	N		N	11820	-80	5	-0.67	70021570	5922	70.80	11830	11980	11800	15470	8330	11900	11823.97	12.94	0	-1924	12080	11990	11910	11820	11740	11985	11815	69	3570	500	8560	10	1	13636248	1612	14.12	1.47	12	0.04	837.00	8042.00	20000	20220901	-40.90	11630	20230823	1.63	17890	-33.93	20230214	11630	1.63	20230823	19100	-38.12	20220913	11630	1.63	20230823	0.92	N	053580	500	68 억		1764004	N	N	0	N	00	N
141	20230904	130418	57	100.00	KOSDAQ		금융	N	N	N	N		N	11810	-90	5	-0.76	65410910	5532	66.14	11830	11980	11800	15470	8330	11900	11824.10	12.94	0	-1752	12080	11990	11910	11820	11740	11985	11815	69	3570	500	8560	10	1	13636248	1610	14.11	1.47	12	0.04	837.00	8042.00	20000	20220901	-40.95	11630	20230823	1.55	17890	-33.99	20230214	11630	1.55	20230823	19100	-38.17	20220913	11630	1.55	20230823	0.92	N	053580	500	68 억		1764004	N	N	0	N	00	N
142	20230904	120411	57	100.00	KOSDAQ		금융	N	N	N	N		N	11840	-60	5	-0.50	34933710	2952	35.29	11830	11980	11800	15470	8330	11900	11833.91	12.94	0	-1469	12080	11990	11910	11820	11740	11985	11815	69	3570	500	8560	10	1	13636248	1615	14.15	1.47	12	0.02	837.00	8042.00	20000	20220901	-40.80	11630	20230823	1.81	17890	-33.82	20230214	11630	1.81	20230823	19100	-38.01	20220913	11630	1.81	20230823	0.92	N	053580	500	68 억		1764004	N	N	0	N	00	N
143	20230904	110405	57	100.00	KOSDAQ		금융	N	N	N	N		N	11850	-50	5	-0.42	26190230	2214	26.47	11830	11980	11800	15470	8330	11900	11829.37	12.94	0	-1469	12080	11990	11910	11820	11740	11985	11815	69	3570	500	8560	10	1	13636248	1616	14.16	1.47	12	0.02	837.00	8042.00	20000	20220901	-40.75	11630	20230823	1.89	17890	-33.76	20230214	11630	1.89	20230823	19100	-37.96	20220913	11630	1.89	20230823	0.92	N	053580	500	68 억		1764004	N	N	0	N	00	N
144	20230904	100406	57	100.00	KOSDAQ		금융	N	N	N	N		N	11820	-80	5	-0.67	15529250	1311	15.67	11830	11980	11800	15470	8330	11900	11845.35	12.94	0	-827	12080	11990	11910	11820	11740	11985	11815	69	3570	500	8560	10	1	13636248	1612	14.12	1.47	12	0.01	837.00	8042.00	20000	20220901	-40.90	11630	20230823	1.63	17890	-33.93	20230214	11630	1.63	20230823	19100	-38.12	20220913	11630	1.63	20230823	0.92	N	053580	500	68 억		1764004	N	N	0	N	00	N
145	20230904	090415	57	100.00	KOSDAQ		금융	N	N	N	N		N	11960	60	2	0.50	272370	23	0.27	11830	11980	11830	15470	8330	11900	11842.17	12.94	0	-2	12080	11990	11910	11820	11740	11985	11815	69	3570	500	8560	10	1	13636248	1631	14.29	1.49	12	0.00	837.00	8042.00	20000	20220901	-40.20	11630	20230823	2.84	17890	-33.15	20230214	11630	2.84	20230823	19100	-37.38	20220913	11630	2.84	20230823	0.92	N	053580	500	68 억		1764004	N	N	0	N	00	N
146	20230901	160407	57	100.00	KOSDAQ		금융	N	N	N	N		N	11900	0	3	0.00	98576360	8290	157.84	11900	12000	11830	15470	8330	11900	11891.00	12.95	0	-1274	12120	12010	11940	11830	11760	11975	11795	69	3570	500	8560	10	1	13636248	1623	14.22	1.48	12	0.06	837.00	8042.00	20000	20220901	-40.50	11630	20230823	2.32	17890	-33.48	20230214	11630	2.32	20230823	20000	-40.50	20220901	11630	2.32	20230823	0.91	N	053580	500	68 억		1765278	N	N	0	N	00	N
147	20230901	150415	57	100.00	KOSDAQ		금융	N	N	N	N		N	11900	0	3	0.00	86957420	7311	139.20	11900	12000	11830	15470	8330	11900	11894.05	12.95	0	-804	12120	12010	11940	11830	11760	11975	11795	69	3570	500	8560	10	1	13636248	1623	14.22	1.48	12	0.05	837.00	8042.00	20000	20220901	-40.50	11630	20230823	2.32	17890	-33.48	20230214	11630	2.32	20230823	20000	-40.50	20220901	11630	2.32	20230823	0.91	N	053580	500	68 억		1765278	N	N	0	N	00	N
148	20230901	140412	57	100.00	KOSDAQ		금융	N	N	N	N		N	11890	-10	5	-0.08	76726760	6451	122.83	11900	12000	11830	15470	8330	11900	11893.78	12.95	0	-693	12120	12010	11940	11830	11760	11975	11795	69	3570	500	8560	10	1	13636248	1621	14.21	1.48	12	0.05	837.00	8042.00	20000	20220901	-40.55	11630	20230823	2.24	17890	-33.54	20230214	11630	2.24	20230823	20000	-40.55	20220901	11630	2.24	20230823	0.91	N	053580	500	68 억		1765278	N	N	0	N	00	N
149	20230901	130405	57	100.00	KOSDAQ		금융	N	N	N	N		N	11900	0	3	0.00	59050240	4966	94.55	11900	12000	11830	15470	8330	11900	11890.91	12.95	0	-701	12120	12010	11940	11830	11760	11975	11795	69	3570	500	8560	10	1	13636248	1623	14.22	1.48	12	0.04	837.00	8042.00	20000	20220901	-40.50	11630	20230823	2.32	17890	-33.48	20230214	11630	2.32	20230823	20000	-40.50	20220901	11630	2.32	20230823	0.91	N	053580	500	68 억		1765278	N	N	0	N	00	N
150	20230901	120407	57	100.00	KOSDAQ		금융	N	N	N	N		N	11870	-30	5	-0.25	44485600	3741	71.23	11900	12000	11830	15470	8330	11900	11891.37	12.95	0	-602	12120	12010	11940	11830	11760	11975	11795	69	3570	500	8560	10	1	13636248	1619	14.18	1.48	12	0.03	837.00	8042.00	20000	20220901	-40.65	11630	20230823	2.06	17890	-33.65	20230214	11630	2.06	20230823	20000	-40.65	20220901	11630	2.06	20230823	0.91	N	053580	500	68 억		1765278	N	N	0	N	00	N
151	20230901	110408	57	100.00	KOSDAQ		금융	N	N	N	N		N	11850	-50	5	-0.42	38907090	3270	62.26	11900	12000	11850	15470	8330	11900	11898.19	12.95	0	-368	12120	12010	11940	11830	11760	11975	11795	69	3570	500	8560	10	1	13636248	1616	14.16	1.47	12	0.02	837.00	8042.00	20000	20220901	-40.75	11630	20230823	1.89	17890	-33.76	20230214	11630	1.89	20230823	20000	-40.75	20220901	11630	1.89	20230823	0.91	N	053580	500	68 억		1765278	N	N	0	N	00	N
152	20230901	100405	57	100.00	KOSDAQ		금융	N	N	N	N		N	11910	10	2	0.08	8005100	672	12.80	11900	12000	11880	15470	8330	11900	11912.35	12.95	0	151	12120	12010	11940	11830	11760	11975	11795	69	3570	500	8560	10	1	13636248	1624	14.23	1.48	12	0.00	837.00	8042.00	20000	20220901	-40.45	11630	20230823	2.41	17890	-33.43	20230214	11630	2.41	20230823	20000	-40.45	20220901	11630	2.41	20230823	0.91	N	053580	500	68 억		1765278	N	N	0	N	00	N
153	20230901	090401	57	100.00	KOSDAQ		금융	N	N	N	N		N	11900	0	3	0.00	630700	53	1.01	11900	11900	11900	15470	8330	11900	11900.00	12.95	0	0	12120	12010	11940	11830	11760	11975	11795	69	3570	500	8560	10	1	13636248	1623	14.22	1.48	12	0.00	837.00	8042.00	20000	20220901	-40.50	11630	20230823	2.32	17890	-33.48	20230214	11630	2.32	20230823	20000	-40.50	20220901	11630	2.32	20230823	0.91	N	053580	500	68 억		1765278	N	N	0	N	00	N