KissMeData/425290/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	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	30	2	1.29	21364740	9143	31.32	2330	2445	2300	3020	1630	2325	2336.73	1.34	0	-800	2425	2375	2335	2285	2245	2355	2265	6	695	100	1390	5	1	5520000	130	112.14	1.22	12	0.17	21.00	1925.00	4740	20230222	-50.32	2295	20230926	2.61	4740	-50.32	20230222	2295	2.61	20230926	4855	-51.49	20220927	2295	2.61	20230926	0.26	N	425290	100	5 억		73811	N	N	0	N	00	N
3	20230927	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	15	2	0.65	20156790	8630	29.57	2330	2445	2300	3020	1630	2325	2335.67	1.34	0	-549	2425	2375	2335	2285	2245	2355	2265	6	695	100	1390	5	1	5520000	129	111.43	1.22	12	0.16	21.00	1925.00	4740	20230222	-50.63	2295	20230926	1.96	4740	-50.63	20230222	2295	1.96	20230926	4855	-51.80	20220927	2295	1.96	20230926	0.26	N	425290	100	5 억		73811	N	N	0	N	00	N
4	20230927	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	25	2	1.08	15424900	6609	22.64	2330	2445	2300	3020	1630	2325	2333.92	1.34	0	34	2425	2375	2335	2285	2245	2355	2265	6	695	100	1390	5	1	5520000	130	111.90	1.22	12	0.12	21.00	1925.00	4740	20230222	-50.42	2295	20230926	2.40	4740	-50.42	20230222	2295	2.40	20230926	4855	-51.60	20220927	2295	2.40	20230926	0.26	N	425290	100	5 억		73811	N	N	0	N	00	N
5	20230927	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	15	2	0.65	15274985	6545	22.42	2330	2445	2300	3020	1630	2325	2333.84	1.34	0	46	2425	2375	2335	2285	2245	2355	2265	6	695	100	1390	5	1	5520000	129	111.43	1.22	12	0.12	21.00	1925.00	4740	20230222	-50.63	2295	20230926	1.96	4740	-50.63	20230222	2295	1.96	20230926	4855	-51.80	20220927	2295	1.96	20230926	0.26	N	425290	100	5 억		73811	N	N	0	N	00	N
6	20230927	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	15	2	0.65	11993660	5138	17.60	2330	2445	2300	3020	1630	2325	2334.31	1.34	0	46	2425	2375	2335	2285	2245	2355	2265	6	695	100	1390	5	1	5520000	129	111.43	1.22	12	0.09	21.00	1925.00	4740	20230222	-50.63	2295	20230926	1.96	4740	-50.63	20230222	2295	1.96	20230926	4855	-51.80	20220927	2295	1.96	20230926	0.26	N	425290	100	5 억		73811	N	N	0	N	00	N
7	20230927	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	30	2	1.29	11761320	5039	17.26	2330	2445	2300	3020	1630	2325	2334.06	1.34	0	71	2425	2375	2335	2285	2245	2355	2265	6	695	100	1390	5	1	5520000	130	112.14	1.22	12	0.09	21.00	1925.00	4740	20230222	-50.32	2295	20230926	2.61	4740	-50.32	20230222	2295	2.61	20230926	4855	-51.49	20220927	2295	2.61	20230926	0.26	N	425290	100	5 억		73811	N	N	0	N	00	N
8	20230927	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	25	2	1.08	9993455	4284	14.68	2330	2445	2300	3020	1630	2325	2332.74	1.34	0	417	2425	2375	2335	2285	2245	2355	2265	6	695	100	1390	5	1	5520000	130	111.90	1.22	12	0.08	21.00	1925.00	4740	20230222	-50.42	2295	20230926	2.40	4740	-50.42	20230222	2295	2.40	20230926	4855	-51.60	20220927	2295	2.40	20230926	0.26	N	425290	100	5 억		73811	N	N	0	N	00	N
9	20230927	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	10	2	0.43	6984565	3006	10.30	2330	2445	2300	3020	1630	2325	2323.54	1.34	0	767	2425	2375	2335	2285	2245	2355	2265	6	695	100	1390	5	1	5520000	129	111.19	1.21	12	0.05	21.00	1925.00	4740	20230222	-50.74	2295	20230926	1.74	4740	-50.74	20230222	2295	1.74	20230926	4855	-51.91	20220927	2295	1.74	20230926	0.26	N	425290	100	5 억		73811	N	N	0	N	00	N
10	20230926	161226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2325	-45	5	-1.90	63962855	27589	108.43	2380	2385	2295	3080	1660	2370	2318.42	1.36	0	-1200	2536	2452	2396	2312	2256	2425	2285	6	710	100	1420	5	1	5520000	128	110.71	1.21	12	0.50	21.00	1925.00	4855	20220927	-52.11	2295	20230926	1.31	4740	-50.95	20230222	2295	1.31	20230926	5500	-57.73	20220926	2295	1.31	20230926	0.27	N	425290	100	5 억		75011	N	N	0	N	00	N
11	20230926	151226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2320	-50	5	-2.11	54625725	23567	92.62	2380	2385	2295	3080	1660	2370	2317.89	1.36	0	-511	2536	2452	2396	2312	2256	2425	2285	6	710	100	1420	5	1	5520000	128	110.48	1.21	12	0.43	21.00	1925.00	4855	20220927	-52.21	2295	20230926	1.09	4740	-51.05	20230222	2295	1.09	20230926	5500	-57.82	20220926	2295	1.09	20230926	0.27	N	425290	100	5 억		75011	N	N	0	N	00	N
12	20230926	141216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2320	-50	5	-2.11	45259885	19530	76.75	2380	2385	2295	3080	1660	2370	2317.45	1.36	0	-511	2536	2452	2396	2312	2256	2425	2285	6	710	100	1420	5	1	5520000	128	110.48	1.21	12	0.35	21.00	1925.00	4855	20220927	-52.21	2295	20230926	1.09	4740	-51.05	20230222	2295	1.09	20230926	5500	-57.82	20220926	2295	1.09	20230926	0.27	N	425290	100	5 억		75011	N	N	0	N	00	N
13	20230926	131220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2330	-40	5	-1.69	38684565	16679	65.55	2380	2385	2295	3080	1660	2370	2319.36	1.36	0	167	2536	2452	2396	2312	2256	2425	2285	6	710	100	1420	5	1	5520000	129	110.95	1.21	12	0.30	21.00	1925.00	4855	20220927	-52.01	2295	20230926	1.53	4740	-50.84	20230222	2295	1.53	20230926	5500	-57.64	20220926	2295	1.53	20230926	0.27	N	425290	100	5 억		75011	N	N	0	N	00	N
14	20230926	121229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2325	-45	5	-1.90	38195035	16468	64.72	2380	2385	2295	3080	1660	2370	2319.35	1.36	0	167	2536	2452	2396	2312	2256	2425	2285	6	710	100	1420	5	1	5520000	128	110.71	1.21	12	0.30	21.00	1925.00	4855	20220927	-52.11	2295	20230926	1.31	4740	-50.95	20230222	2295	1.31	20230926	5500	-57.73	20220926	2295	1.31	20230926	0.27	N	425290	100	5 억		75011	N	N	0	N	00	N
15	20230926	111219	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2295	-75	5	-3.16	34852795	15026	59.05	2380	2385	2295	3080	1660	2370	2319.50	1.36	0	481	2536	2452	2396	2312	2256	2425	2285	6	710	100	1420	5	1	5520000	127	109.29	1.19	12	0.27	21.00	1925.00	4855	20220927	-52.73	2295	20230926	0.00	4740	-51.58	20230222	2295	0.00	20230926	5500	-58.27	20220926	2295	0.00	20230926	0.27	N	425290	100	5 억		75011	N	N	0	N	00	N
16	20230926	101222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2345	-25	5	-1.05	18837235	8086	31.78	2380	2385	2300	3080	1660	2370	2329.61	1.36	0	513	2536	2452	2396	2312	2256	2425	2285	6	710	100	1420	5	1	5520000	129	111.67	1.22	12	0.15	21.00	1925.00	4855	20220927	-51.70	2300	20230926	1.96	4740	-50.53	20230222	2300	1.96	20230926	5500	-57.36	20220926	2300	1.96	20230926	0.27	N	425290	100	5 억		75011	N	N	0	N	00	N
17	20230926	091223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2385	15	2	0.63	3013310	1270	4.99	2380	2385	2325	3080	1660	2370	2372.69	1.36	0	-16	2536	2452	2396	2312	2256	2425	2285	6	710	100	1420	5	1	5520000	132	113.57	1.24	12	0.02	21.00	1925.00	4855	20220927	-50.88	2325	20230926	2.58	4740	-49.68	20230222	2325	2.58	20230926	5500	-56.64	20220926	2325	2.58	20230926	0.27	N	425290	100	5 억		75011	N	N	0	N	00	N
18	20230925	161227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2370	-70	5	-2.87	60379580	25445	102.10	2395	2480	2340	3170	1710	2440	2372.94	1.38	0	-1214	2486	2462	2431	2407	2376	2447	2392	6	730	100	1460	5	1	5520000	131	112.86	1.23	12	0.46	21.00	1925.00	5500	20220926	-56.91	2340	20230925	1.28	4740	-50.00	20230222	2340	1.28	20230925	5500	-56.91	20220926	2340	1.28	20230925	0.27	N	425290	100	5 억		76225	N	N	0	N	00	N
19	20230925	151228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2375	-65	5	-2.66	59506600	25077	100.63	2395	2480	2340	3170	1710	2440	2372.96	1.38	0	-1214	2486	2462	2431	2407	2376	2447	2392	6	730	100	1460	5	1	5520000	131	113.10	1.23	12	0.45	21.00	1925.00	5500	20220926	-56.82	2340	20230925	1.50	4740	-49.89	20230222	2340	1.50	20230925	5500	-56.82	20220926	2340	1.50	20230925	0.27	N	425290	100	5 억		76225	N	N	0	N	00	N
20	20230925	141209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2350	-90	5	-3.69	53929175	22717	91.16	2395	2480	2340	3170	1710	2440	2373.96	1.38	0	-1177	2486	2462	2431	2407	2376	2447	2392	6	730	100	1460	5	1	5520000	130	111.90	1.22	12	0.41	21.00	1925.00	5500	20220926	-57.27	2340	20230925	0.43	4740	-50.42	20230222	2340	0.43	20230925	5500	-57.27	20220926	2340	0.43	20230925	0.27	N	425290	100	5 억		76225	N	N	0	N	00	N
21	20230925	131215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2385	-55	5	-2.25	47920535	20153	80.87	2395	2480	2350	3170	1710	2440	2377.84	1.38	0	-1443	2486	2462	2431	2407	2376	2447	2392	6	730	100	1460	5	1	5520000	132	113.57	1.24	12	0.37	21.00	1925.00	5500	20220926	-56.64	2350	20230925	1.49	4740	-49.68	20230222	2350	1.49	20230925	5500	-56.64	20220926	2350	1.49	20230925	0.27	N	425290	100	5 억		76225	N	N	0	N	00	N
22	20230925	121220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2390	-50	5	-2.05	35999895	15109	60.63	2395	2480	2370	3170	1710	2440	2382.68	1.38	0	-1216	2486	2462	2431	2407	2376	2447	2392	6	730	100	1460	5	1	5520000	132	113.81	1.24	12	0.27	21.00	1925.00	5500	20220926	-56.55	2370	20230925	0.84	4740	-49.58	20230222	2370	0.84	20230925	5500	-56.55	20220926	2370	0.84	20230925	0.27	N	425290	100	5 억		76225	N	N	0	N	00	N
23	20230925	111214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2385	-55	5	-2.25	29281875	12277	49.26	2395	2480	2370	3170	1710	2440	2385.10	1.38	0	-1219	2486	2462	2431	2407	2376	2447	2392	6	730	100	1460	5	1	5520000	132	113.57	1.24	12	0.22	21.00	1925.00	5500	20220926	-56.64	2370	20230925	0.63	4740	-49.68	20230222	2370	0.63	20230925	5500	-56.64	20220926	2370	0.63	20230925	0.27	N	425290	100	5 억		76225	N	N	0	N	00	N
24	20230925	101218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2380	-60	5	-2.46	17295840	7235	29.03	2395	2480	2380	3170	1710	2440	2390.58	1.38	0	-1219	2486	2462	2431	2407	2376	2447	2392	6	730	100	1460	5	1	5520000	131	113.33	1.24	12	0.13	21.00	1925.00	5500	20220926	-56.73	2380	20230925	0.00	4740	-49.79	20230222	2380	0.00	20230925	5500	-56.73	20220926	2380	0.00	20230925	0.27	N	425290	100	5 억		76225	N	N	0	N	00	N
25	20230925	091213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2435	-5	5	-0.20	3194705	1329	5.33	2395	2480	2395	3170	1710	2440	2403.84	1.38	0	-190	2486	2462	2431	2407	2376	2447	2392	6	730	100	1460	5	1	5520000	134	115.95	1.26	12	0.02	21.00	1925.00	5500	20220926	-55.73	2395	20230925	1.67	4740	-48.63	20230222	2395	1.67	20230925	5500	-55.73	20220926	2395	1.67	20230925	0.27	N	425290	100	5 억		76225	N	N	0	N	00	N
26	20230922	161255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2440	-25	5	-1.01	57989000	23915	92.14	2450	2455	2400	3200	1730	2465	2424.80	1.38	0	-80	2568	2516	2483	2431	2398	2542	2457	6	735	100	1470	5	1	5520000	135	116.19	1.27	12	0.43	21.00	1925.00	5630	20220923	-56.66	2400	20230922	1.67	4740	-48.52	20230222	2400	1.67	20230922	5630	-56.66	20220923	2400	1.67	20230922	0.27	N	425290	100	5 억		76307	N	N	0	N	00	N
27	20230922	151253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2430	-35	5	-1.42	57689060	23792	91.67	2450	2455	2400	3200	1730	2465	2424.73	1.38	0	-80	2568	2516	2483	2431	2398	2542	2457	6	735	100	1470	5	1	5520000	134	115.71	1.26	12	0.43	21.00	1925.00	5630	20220923	-56.84	2400	20230922	1.25	4740	-48.73	20230222	2400	1.25	20230922	5630	-56.84	20220923	2400	1.25	20230922	0.27	N	425290	100	5 억		76307	N	N	0	N	00	N
28	20230922	141250	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2430	-35	5	-1.42	54351280	22418	86.38	2450	2455	2400	3200	1730	2465	2424.45	1.38	0	-73	2568	2516	2483	2431	2398	2542	2457	6	735	100	1470	5	1	5520000	134	115.71	1.26	12	0.41	21.00	1925.00	5630	20220923	-56.84	2400	20230922	1.25	4740	-48.73	20230222	2400	1.25	20230922	5630	-56.84	20220923	2400	1.25	20230922	0.27	N	425290	100	5 억		76307	N	N	0	N	00	N
29	20230922	131130	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2420	-45	5	-1.83	48313865	19932	76.80	2450	2455	2400	3200	1730	2465	2423.93	1.38	0	-73	2568	2516	2483	2431	2398	2542	2457	6	735	100	1470	5	1	5520000	134	115.24	1.26	12	0.36	21.00	1925.00	5630	20220923	-57.02	2400	20230922	0.83	4740	-48.95	20230222	2400	0.83	20230922	5630	-57.02	20220923	2400	0.83	20230922	0.27	N	425290	100	5 억		76307	N	N	0	N	00	N
30	20230922	121130	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2430	-35	5	-1.42	45645720	18830	72.55	2450	2455	2400	3200	1730	2465	2424.10	1.38	0	-73	2568	2516	2483	2431	2398	2542	2457	6	735	100	1470	5	1	5520000	134	115.71	1.26	12	0.34	21.00	1925.00	5630	20220923	-56.84	2400	20230922	1.25	4740	-48.73	20230222	2400	1.25	20230922	5630	-56.84	20220923	2400	1.25	20230922	0.27	N	425290	100	5 억		76307	N	N	0	N	00	N
31	20230922	111125	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2415	-50	5	-2.03	39522640	16300	62.80	2450	2455	2400	3200	1730	2465	2424.70	1.38	0	-230	2568	2516	2483	2431	2398	2542	2457	6	735	100	1470	5	1	5520000	133	115.00	1.25	12	0.30	21.00	1925.00	5630	20220923	-57.10	2400	20230922	0.62	4740	-49.05	20230222	2400	0.62	20230922	5630	-57.10	20220923	2400	0.62	20230922	0.27	N	425290	100	5 억		76307	N	N	0	N	00	N
32	20230922	101122	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2430	-35	5	-1.42	32233355	13300	51.24	2450	2455	2400	3200	1730	2465	2423.56	1.38	0	-336	2568	2516	2483	2431	2398	2542	2457	6	735	100	1470	5	1	5520000	134	115.71	1.26	12	0.24	21.00	1925.00	5630	20220923	-56.84	2400	20230922	1.25	4740	-48.73	20230222	2400	1.25	20230922	5630	-56.84	20220923	2400	1.25	20230922	0.27	N	425290	100	5 억		76307	N	N	0	N	00	N
33	20230922	091122	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2410	-55	5	-2.23	17808240	7343	28.29	2450	2455	2410	3200	1730	2465	2425.20	1.38	0	-324	2568	2516	2483	2431	2398	2542	2457	6	735	100	1470	5	1	5520000	133	114.76	1.25	12	0.13	21.00	1925.00	5630	20220923	-57.19	2410	20230922	0.00	4740	-49.16	20230222	2410	0.00	20230922	5630	-57.19	20220923	2410	0.00	20230922	0.27	N	425290	100	5 억		76307	N	N	0	N	00	N
34	20230921	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-35	5	-1.40	61077745	24861	76.40	2450	2535	2450	3250	1750	2500	2456.77	1.39	0	-608	2620	2560	2510	2450	2400	2535	2425	6	750	100	1500	5	1	5520000	136	117.38	1.28	12	0.45	21.00	1925.00	5630	20220923	-56.22	2430	20230908	1.44	4740	-48.00	20230222	2430	1.44	20230908	5630	-56.22	20220923	2430	1.44	20230908	0.27	N	425290	100	5 억		76913	N	N	0	N	00	N
35	20230921	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-40	5	-1.60	61033375	24843	76.35	2450	2535	2450	3250	1750	2500	2456.76	1.39	0	-608	2620	2560	2510	2450	2400	2535	2425	6	750	100	1500	5	1	5520000	136	117.14	1.28	12	0.45	21.00	1925.00	5630	20220923	-56.31	2430	20230908	1.23	4740	-48.10	20230222	2430	1.23	20230908	5630	-56.31	20220923	2430	1.23	20230908	0.27	N	425290	100	5 억		76913	N	N	0	N	00	N
36	20230921	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-20	5	-0.80	53119780	21620	66.44	2450	2535	2450	3250	1750	2500	2456.97	1.39	0	-608	2620	2560	2510	2450	2400	2535	2425	6	750	100	1500	5	1	5520000	137	118.10	1.29	12	0.39	21.00	1925.00	5630	20220923	-55.95	2430	20230908	2.06	4740	-47.68	20230222	2430	2.06	20230908	5630	-55.95	20220923	2430	2.06	20230908	0.27	N	425290	100	5 억		76913	N	N	0	N	00	N
37	20230921	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-25	5	-1.00	24535525	9959	30.61	2450	2535	2450	3250	1750	2500	2463.65	1.39	0	-440	2620	2560	2510	2450	2400	2535	2425	6	750	100	1500	5	1	5520000	137	117.86	1.29	12	0.18	21.00	1925.00	5630	20220923	-56.04	2430	20230908	1.85	4740	-47.78	20230222	2430	1.85	20230908	5630	-56.04	20220923	2430	1.85	20230908	0.27	N	425290	100	5 억		76913	N	N	0	N	00	N
38	20230921	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-30	5	-1.20	19244460	7805	23.99	2450	2535	2450	3250	1750	2500	2465.66	1.39	0	-445	2620	2560	2510	2450	2400	2535	2425	6	750	100	1500	5	1	5520000	136	117.62	1.28	12	0.14	21.00	1925.00	5630	20220923	-56.13	2430	20230908	1.65	4740	-47.89	20230222	2430	1.65	20230908	5630	-56.13	20220923	2430	1.65	20230908	0.27	N	425290	100	5 억		76913	N	N	0	N	00	N
39	20230921	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-15	5	-0.60	8536105	3465	10.65	2450	2535	2450	3250	1750	2500	2463.52	1.39	0	-438	2620	2560	2510	2450	2400	2535	2425	6	750	100	1500	5	1	5520000	137	118.33	1.29	12	0.06	21.00	1925.00	5630	20220923	-55.86	2430	20230908	2.26	4740	-47.57	20230222	2430	2.26	20230908	5630	-55.86	20220923	2430	2.26	20230908	0.27	N	425290	100	5 억		76913	N	N	0	N	00	N
40	20230921	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-15	5	-0.60	7776885	3159	9.71	2450	2535	2450	3250	1750	2500	2461.82	1.39	0	-316	2620	2560	2510	2450	2400	2535	2425	6	750	100	1500	5	1	5520000	137	118.33	1.29	12	0.06	21.00	1925.00	5630	20220923	-55.86	2430	20230908	2.26	4740	-47.57	20230222	2430	2.26	20230908	5630	-55.86	20220923	2430	2.26	20230908	0.27	N	425290	100	5 억		76913	N	N	0	N	00	N
41	20230921	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-10	5	-0.40	6639425	2701	8.30	2450	2535	2450	3250	1750	2500	2458.14	1.39	0	-275	2620	2560	2510	2450	2400	2535	2425	6	750	100	1500	5	1	5520000	137	118.57	1.29	12	0.05	21.00	1925.00	5630	20220923	-55.77	2430	20230908	2.47	4740	-47.47	20230222	2430	2.47	20230908	5630	-55.77	20220923	2430	2.47	20230908	0.27	N	425290	100	5 억		76913	N	N	0	N	00	N
42	20230920	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-50	5	-1.96	80822110	32451	313.66	2530	2570	2460	3315	1785	2550	2490.59	1.60	0	-11317	2603	2576	2553	2526	2503	2565	2515	6	765	100	1530	5	1	5520000	138	119.05	1.30	12	0.59	21.00	1925.00	5630	20220923	-55.60	2430	20230908	2.88	4740	-47.26	20230222	2430	2.88	20230908	5630	-55.60	20220923	2430	2.88	20230908	0.27	N	425290	100	5 억		88230	N	N	0	N	00	N
43	20230920	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-50	5	-1.96	79679610	31994	309.24	2530	2570	2460	3315	1785	2550	2490.45	1.60	0	-11317	2603	2576	2553	2526	2503	2565	2515	6	765	100	1530	5	1	5520000	138	119.05	1.30	12	0.58	21.00	1925.00	5630	20220923	-55.60	2430	20230908	2.88	4740	-47.26	20230222	2430	2.88	20230908	5630	-55.60	20220923	2430	2.88	20230908	0.27	N	425290	100	5 억		88230	N	N	0	N	00	N
44	20230920	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	-45	5	-1.76	76009380	30522	295.01	2530	2570	2460	3315	1785	2550	2490.31	1.60	0	-10834	2603	2576	2553	2526	2503	2565	2515	6	765	100	1530	5	1	5520000	138	119.29	1.30	12	0.55	21.00	1925.00	5630	20220923	-55.51	2430	20230908	3.09	4740	-47.15	20230222	2430	3.09	20230908	5630	-55.51	20220923	2430	3.09	20230908	0.27	N	425290	100	5 억		88230	N	N	0	N	00	N
45	20230920	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	-40	5	-1.57	73943830	29699	287.06	2530	2570	2460	3315	1785	2550	2489.78	1.60	0	-10211	2603	2576	2553	2526	2503	2565	2515	6	765	100	1530	5	1	5520000	139	119.52	1.30	12	0.54	21.00	1925.00	5630	20220923	-55.42	2430	20230908	3.29	4740	-47.05	20230222	2430	3.29	20230908	5630	-55.42	20220923	2430	3.29	20230908	0.27	N	425290	100	5 억		88230	N	N	0	N	00	N
46	20230920	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-60	5	-2.35	70704470	28406	274.56	2530	2570	2460	3315	1785	2550	2489.07	1.60	0	-9569	2603	2576	2553	2526	2503	2565	2515	6	765	100	1530	5	1	5520000	137	118.57	1.29	12	0.51	21.00	1925.00	5630	20220923	-55.77	2430	20230908	2.47	4740	-47.47	20230222	2430	2.47	20230908	5630	-55.77	20220923	2430	2.47	20230908	0.27	N	425290	100	5 억		88230	N	N	0	N	00	N
47	20230920	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-65	5	-2.55	66021425	26507	256.21	2530	2570	2465	3315	1785	2550	2490.72	1.60	0	-8040	2603	2576	2553	2526	2503	2565	2515	6	765	100	1530	5	1	5520000	137	118.33	1.29	12	0.48	21.00	1925.00	5630	20220923	-55.86	2430	20230908	2.26	4740	-47.57	20230222	2430	2.26	20230908	5630	-55.86	20220923	2430	2.26	20230908	0.27	N	425290	100	5 억		88230	N	N	0	N	00	N
48	20230920	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-65	5	-2.55	29115155	11570	111.83	2530	2570	2485	3315	1785	2550	2516.44	1.60	0	-6231	2603	2576	2553	2526	2503	2565	2515	6	765	100	1530	5	1	5520000	137	118.33	1.29	12	0.21	21.00	1925.00	5630	20220923	-55.86	2430	20230908	2.26	4740	-47.57	20230222	2430	2.26	20230908	5630	-55.86	20220923	2430	2.26	20230908	0.27	N	425290	100	5 억		88230	N	N	0	N	00	N
49	20230920	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2540	-10	5	-0.39	6218890	2426	23.45	2530	2570	2510	3315	1785	2550	2563.43	1.60	0	-1725	2603	2576	2553	2526	2503	2565	2515	6	765	100	1530	5	1	5520000	140	120.95	1.32	12	0.04	21.00	1925.00	5630	20220923	-54.88	2430	20230908	4.53	4740	-46.41	20230222	2430	4.53	20230908	5630	-54.88	20220923	2430	4.53	20230908	0.27	N	425290	100	5 억		88230	N	N	0	N	00	N
50	20230919	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	5	2	0.20	26258860	10343	112.25	2580	2580	2530	3305	1785	2545	2538.80	1.61	0	-653	2571	2557	2536	2522	2501	2565	2530	6	760	100	1520	5	1	5520000	141	121.43	1.32	12	0.19	21.00	1925.00	5630	20220923	-54.71	2430	20230908	4.94	4740	-46.20	20230222	2430	4.94	20230908	5630	-54.71	20220923	2430	4.94	20230908	0.27	N	425290	100	5 억		88883	N	N	0	N	00	N
51	20230919	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	5	2	0.20	25164460	9913	107.59	2580	2580	2530	3305	1785	2545	2538.53	1.61	0	-575	2571	2557	2536	2522	2501	2565	2530	6	760	100	1520	5	1	5520000	141	121.43	1.32	12	0.18	21.00	1925.00	5630	20220923	-54.71	2430	20230908	4.94	4740	-46.20	20230222	2430	4.94	20230908	5630	-54.71	20220923	2430	4.94	20230908	0.27	N	425290	100	5 억		88883	N	N	0	N	00	N
52	20230919	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	-15	5	-0.59	21497730	8466	91.88	2580	2580	2530	3305	1785	2545	2539.30	1.61	0	-553	2571	2557	2536	2522	2501	2565	2530	6	760	100	1520	5	1	5520000	140	120.48	1.31	12	0.15	21.00	1925.00	5630	20220923	-55.06	2430	20230908	4.12	4740	-46.62	20230222	2430	4.12	20230908	5630	-55.06	20220923	2430	4.12	20230908	0.27	N	425290	100	5 억		88883	N	N	0	N	00	N
53	20230919	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	-10	5	-0.39	17516560	6893	74.81	2580	2580	2530	3305	1785	2545	2541.21	1.61	0	-539	2571	2557	2536	2522	2501	2565	2530	6	760	100	1520	5	1	5520000	140	120.71	1.32	12	0.12	21.00	1925.00	5630	20220923	-54.97	2430	20230908	4.32	4740	-46.52	20230222	2430	4.32	20230908	5630	-54.97	20220923	2430	4.32	20230908	0.27	N	425290	100	5 억		88883	N	N	0	N	00	N
54	20230919	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	10	2	0.39	15043535	5916	64.21	2580	2580	2530	3305	1785	2545	2542.86	1.61	0	-509	2571	2557	2536	2522	2501	2565	2530	6	760	100	1520	5	1	5520000	141	121.67	1.33	12	0.11	21.00	1925.00	5630	20220923	-54.62	2430	20230908	5.14	4740	-46.10	20230222	2430	5.14	20230908	5630	-54.62	20220923	2430	5.14	20230908	0.27	N	425290	100	5 억		88883	N	N	0	N	00	N
55	20230919	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	5	2	0.20	12237215	4811	52.21	2580	2580	2530	3305	1785	2545	2543.59	1.61	0	-492	2571	2557	2536	2522	2501	2565	2530	6	760	100	1520	5	1	5520000	141	121.43	1.32	12	0.09	21.00	1925.00	5630	20220923	-54.71	2430	20230908	4.94	4740	-46.20	20230222	2430	4.94	20230908	5630	-54.71	20220923	2430	4.94	20230908	0.27	N	425290	100	5 억		88883	N	N	0	N	00	N
56	20230919	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2540	-5	5	-0.20	9442425	3707	40.23	2580	2580	2530	3305	1785	2545	2547.19	1.61	0	-419	2571	2557	2536	2522	2501	2565	2530	6	760	100	1520	5	1	5520000	140	120.95	1.32	12	0.07	21.00	1925.00	5630	20220923	-54.88	2430	20230908	4.53	4740	-46.41	20230222	2430	4.53	20230908	5630	-54.88	20220923	2430	4.53	20230908	0.27	N	425290	100	5 억		88883	N	N	0	N	00	N
57	20230919	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	-10	5	-0.39	3288615	1280	13.89	2580	2580	2530	3305	1785	2545	2569.23	1.61	0	-322	2571	2557	2536	2522	2501	2565	2530	6	760	100	1520	5	1	5520000	140	120.71	1.32	12	0.02	21.00	1925.00	5630	20220923	-54.97	2430	20230908	4.32	4740	-46.52	20230222	2430	4.32	20230908	5630	-54.97	20220923	2430	4.32	20230908	0.27	N	425290	100	5 억		88883	N	N	0	N	00	N
58	20230918	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	5	2	0.20	23384975	9213	102.24	2535	2550	2515	3300	1780	2540	2538.26	1.62	0	-328	2583	2561	2533	2511	2483	2572	2522	6	760	100	1520	5	1	5520000	140	121.19	1.32	12	0.17	21.00	1925.00	5630	20220923	-54.80	2430	20230908	4.73	4740	-46.31	20230222	2430	4.73	20230908	5630	-54.80	20220923	2430	4.73	20230908	0.27	N	425290	100	5 억		89211	N	N	0	N	00	N
59	20230918	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	5	2	0.20	20005915	7885	87.50	2535	2550	2515	3300	1780	2540	2537.21	1.62	0	-314	2583	2561	2533	2511	2483	2572	2522	6	760	100	1520	5	1	5520000	140	121.19	1.32	12	0.14	21.00	1925.00	5630	20220923	-54.80	2430	20230908	4.73	4740	-46.31	20230222	2430	4.73	20230908	5630	-54.80	20220923	2430	4.73	20230908	0.27	N	425290	100	5 억		89211	N	N	0	N	00	N
60	20230918	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	-10	5	-0.39	4761575	1882	20.89	2535	2550	2515	3300	1780	2540	2530.06	1.62	0	-153	2583	2561	2533	2511	2483	2572	2522	6	760	100	1520	5	1	5520000	140	120.48	1.31	12	0.03	21.00	1925.00	5630	20220923	-55.06	2430	20230908	4.12	4740	-46.62	20230222	2430	4.12	20230908	5630	-55.06	20220923	2430	4.12	20230908	0.27	N	425290	100	5 억		89211	N	N	0	N	00	N
61	20230918	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	-10	5	-0.39	3413090	1348	14.96	2535	2550	2515	3300	1780	2540	2531.97	1.62	0	-145	2583	2561	2533	2511	2483	2572	2522	6	760	100	1520	5	1	5520000	140	120.48	1.31	12	0.02	21.00	1925.00	5630	20220923	-55.06	2430	20230908	4.12	4740	-46.62	20230222	2430	4.12	20230908	5630	-55.06	20220923	2430	4.12	20230908	0.27	N	425290	100	5 억		89211	N	N	0	N	00	N
62	20230918	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	-10	5	-0.39	3347310	1322	14.67	2535	2550	2515	3300	1780	2540	2532.00	1.62	0	-145	2583	2561	2533	2511	2483	2572	2522	6	760	100	1520	5	1	5520000	140	120.48	1.31	12	0.02	21.00	1925.00	5630	20220923	-55.06	2430	20230908	4.12	4740	-46.62	20230222	2430	4.12	20230908	5630	-55.06	20220923	2430	4.12	20230908	0.27	N	425290	100	5 억		89211	N	N	0	N	00	N
63	20230918	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	-20	5	-0.79	2980460	1177	13.06	2535	2550	2515	3300	1780	2540	2532.25	1.62	0	-130	2583	2561	2533	2511	2483	2572	2522	6	760	100	1520	5	1	5520000	139	120.00	1.31	12	0.02	21.00	1925.00	5630	20220923	-55.24	2430	20230908	3.70	4740	-46.84	20230222	2430	3.70	20230908	5630	-55.24	20220923	2430	3.70	20230908	0.27	N	425290	100	5 억		89211	N	N	0	N	00	N
64	20230918	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	-10	5	-0.39	1509180	595	6.60	2535	2550	2515	3300	1780	2540	2536.44	1.62	0	-125	2583	2561	2533	2511	2483	2572	2522	6	760	100	1520	5	1	5520000	140	120.48	1.31	12	0.01	21.00	1925.00	5630	20220923	-55.06	2430	20230908	4.12	4740	-46.62	20230222	2430	4.12	20230908	5630	-55.06	20220923	2430	4.12	20230908	0.27	N	425290	100	5 억		89211	N	N	0	N	00	N
65	20230918	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	10	2	0.39	119610	47	0.52	2535	2550	2535	3300	1780	2540	2544.89	1.62	0	-13	2583	2561	2533	2511	2483	2572	2522	6	760	100	1520	5	1	5520000	141	121.43	1.32	12	0.00	21.00	1925.00	5630	20220923	-54.71	2430	20230908	4.94	4740	-46.20	20230222	2430	4.94	20230908	5630	-54.71	20220923	2430	4.94	20230908	0.27	N	425290	100	5 억		89211	N	N	0	N	00	N
66	20230915	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2540	10	2	0.40	22797705	9011	30.81	2515	2555	2505	3285	1775	2530	2529.99	1.62	0	41	2633	2581	2538	2486	2443	2607	2512	6	755	100	1510	5	1	5520000	140	120.95	1.32	12	0.16	21.00	1925.00	5630	20220923	-54.88	2430	20230908	4.53	4740	-46.41	20230222	2430	4.53	20230908	5630	-54.88	20220923	2430	4.53	20230908	0.27	N	425290	100	5 억		89170	N	N	0	N	00	N
67	20230915	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	-20	5	-0.79	22541165	8910	30.46	2515	2555	2505	3285	1775	2530	2529.87	1.62	0	136	2633	2581	2538	2486	2443	2607	2512	6	755	100	1510	5	1	5520000	139	119.52	1.30	12	0.16	21.00	1925.00	5630	20220923	-55.42	2430	20230908	3.29	4740	-47.05	20230222	2430	3.29	20230908	5630	-55.42	20220923	2430	3.29	20230908	0.27	N	425290	100	5 억		89170	N	N	0	N	00	N
68	20230915	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	20	2	0.79	10932490	4314	14.75	2515	2555	2505	3285	1775	2530	2534.19	1.62	0	-35	2633	2581	2538	2486	2443	2607	2512	6	755	100	1510	5	1	5520000	141	121.43	1.32	12	0.08	21.00	1925.00	5630	20220923	-54.71	2430	20230908	4.94	4740	-46.20	20230222	2430	4.94	20230908	5630	-54.71	20220923	2430	4.94	20230908	0.27	N	425290	100	5 억		89170	N	N	0	N	00	N
69	20230915	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	20	2	0.79	10399540	4105	14.03	2515	2555	2505	3285	1775	2530	2533.38	1.62	0	-35	2633	2581	2538	2486	2443	2607	2512	6	755	100	1510	5	1	5520000	141	121.43	1.32	12	0.07	21.00	1925.00	5630	20220923	-54.71	2430	20230908	4.94	4740	-46.20	20230222	2430	4.94	20230908	5630	-54.71	20220923	2430	4.94	20230908	0.27	N	425290	100	5 억		89170	N	N	0	N	00	N
70	20230915	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	5	2	0.20	8622190	3408	11.65	2515	2555	2505	3285	1775	2530	2529.99	1.62	0	-35	2633	2581	2538	2486	2443	2607	2512	6	755	100	1510	5	1	5520000	140	120.71	1.32	12	0.06	21.00	1925.00	5630	20220923	-54.97	2430	20230908	4.32	4740	-46.52	20230222	2430	4.32	20230908	5630	-54.97	20220923	2430	4.32	20230908	0.27	N	425290	100	5 억		89170	N	N	0	N	00	N
71	20230915	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	5	2	0.20	7715955	3051	10.43	2515	2555	2505	3285	1775	2530	2528.99	1.62	0	-48	2633	2581	2538	2486	2443	2607	2512	6	755	100	1510	5	1	5520000	140	120.71	1.32	12	0.06	21.00	1925.00	5630	20220923	-54.97	2430	20230908	4.32	4740	-46.52	20230222	2430	4.32	20230908	5630	-54.97	20220923	2430	4.32	20230908	0.27	N	425290	100	5 억		89170	N	N	0	N	00	N
72	20230915	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2540	10	2	0.40	5922970	2342	8.01	2515	2555	2505	3285	1775	2530	2529.02	1.62	0	232	2633	2581	2538	2486	2443	2607	2512	6	755	100	1510	5	1	5520000	140	120.95	1.32	12	0.04	21.00	1925.00	5630	20220923	-54.88	2430	20230908	4.53	4740	-46.41	20230222	2430	4.53	20230908	5630	-54.88	20220923	2430	4.53	20230908	0.27	N	425290	100	5 억		89170	N	N	0	N	00	N
73	20230915	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	-5	5	-0.20	589890	234	0.80	2515	2535	2515	3285	1775	2530	2520.90	1.62	0	25	2633	2581	2538	2486	2443	2607	2512	6	755	100	1510	5	1	5520000	139	120.24	1.31	12	0.00	21.00	1925.00	5630	20220923	-55.15	2430	20230908	3.91	4740	-46.73	20230222	2430	3.91	20230908	5630	-55.15	20220923	2430	3.91	20230908	0.27	N	425290	100	5 억		89170	N	N	0	N	00	N
74	20230914	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	-15	5	-0.59	73233895	29123	195.16	2515	2590	2495	3305	1785	2545	2514.64	1.61	0	275	2695	2620	2565	2490	2435	2592	2462	6	760	100	1520	5	1	5520000	140	120.48	1.31	12	0.53	21.00	1925.00	5630	20220923	-55.06	2430	20230908	4.12	4740	-46.62	20230222	2430	4.12	20230908	5630	-55.06	20220923	2430	4.12	20230908	0.27	N	425290	100	5 억		88895	N	N	0	N	00	N
75	20230914	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2515	-30	5	-1.18	71705465	28517	191.09	2515	2590	2495	3305	1785	2545	2514.48	1.61	0	264	2695	2620	2565	2490	2435	2592	2462	6	760	100	1520	5	1	5520000	139	119.76	1.31	12	0.52	21.00	1925.00	5630	20220923	-55.33	2430	20230908	3.50	4740	-46.94	20230222	2430	3.50	20230908	5630	-55.33	20220923	2430	3.50	20230908	0.27	N	425290	100	5 억		88895	N	N	0	N	00	N
76	20230914	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	-35	5	-1.38	70514920	28045	187.93	2515	2590	2495	3305	1785	2545	2514.35	1.61	0	232	2695	2620	2565	2490	2435	2592	2462	6	760	100	1520	5	1	5520000	139	119.52	1.30	12	0.51	21.00	1925.00	5630	20220923	-55.42	2430	20230908	3.29	4740	-47.05	20230222	2430	3.29	20230908	5630	-55.42	20220923	2430	3.29	20230908	0.27	N	425290	100	5 억		88895	N	N	0	N	00	N
77	20230914	131019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-50	5	-1.96	56411185	22416	150.21	2515	2590	2495	3305	1785	2545	2516.56	1.61	0	-424	2695	2620	2565	2490	2435	2592	2462	6	760	100	1520	5	1	5520000	138	118.81	1.30	12	0.41	21.00	1925.00	5630	20220923	-55.68	2430	20230908	2.67	4740	-47.36	20230222	2430	2.67	20230908	5630	-55.68	20220923	2430	2.67	20230908	0.27	N	425290	100	5 억		88895	N	N	0	N	00	N
78	20230914	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	5	2	0.20	15718985	6200	41.55	2515	2590	2515	3305	1785	2545	2535.32	1.61	0	-1037	2695	2620	2565	2490	2435	2592	2462	6	760	100	1520	5	1	5520000	141	121.43	1.32	12	0.11	21.00	1925.00	5630	20220923	-54.71	2430	20230908	4.94	4740	-46.20	20230222	2430	4.94	20230908	5630	-54.71	20220923	2430	4.94	20230908	0.27	N	425290	100	5 억		88895	N	N	0	N	00	N
79	20230914	111021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	5	2	0.20	11928150	4699	31.49	2515	2590	2515	3305	1785	2545	2538.44	1.61	0	-1036	2695	2620	2565	2490	2435	2592	2462	6	760	100	1520	5	1	5520000	141	121.43	1.32	12	0.09	21.00	1925.00	5630	20220923	-54.71	2430	20230908	4.94	4740	-46.20	20230222	2430	4.94	20230908	5630	-54.71	20220923	2430	4.94	20230908	0.27	N	425290	100	5 억		88895	N	N	0	N	00	N
80	20230914	101015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	-15	5	-0.59	8692290	3425	22.95	2515	2590	2515	3305	1785	2545	2537.89	1.61	0	-1093	2695	2620	2565	2490	2435	2592	2462	6	760	100	1520	5	1	5520000	140	120.48	1.31	12	0.06	21.00	1925.00	5630	20220923	-55.06	2430	20230908	4.12	4740	-46.62	20230222	2430	4.12	20230908	5630	-55.06	20220923	2430	4.12	20230908	0.27	N	425290	100	5 억		88895	N	N	0	N	00	N
81	20230914	091033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	-15	5	-0.59	1595240	632	4.24	2515	2590	2515	3305	1785	2545	2524.11	1.61	0	-133	2695	2620	2565	2490	2435	2592	2462	6	760	100	1520	5	1	5520000	140	120.48	1.31	12	0.01	21.00	1925.00	5630	20220923	-55.06	2430	20230908	4.12	4740	-46.62	20230222	2430	4.12	20230908	5630	-55.06	20220923	2430	4.12	20230908	0.27	N	425290	100	5 억		88895	N	N	0	N	00	N
82	20230913	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	-10	5	-0.39	37870645	14922	69.22	2575	2640	2510	3320	1790	2555	2537.91	1.63	0	-1101	2631	2592	2571	2532	2511	2582	2522	6	765	100	1530	5	1	5520000	140	121.19	1.32	12	0.27	21.00	1925.00	5630	20220923	-54.80	2430	20230908	4.73	4740	-46.31	20230222	2430	4.73	20230908	5630	-54.80	20220923	2430	4.73	20230908	0.27	N	425290	100	5 억		89996	N	N	0	N	00	N
83	20230913	151030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	-10	5	-0.39	37036535	14594	67.70	2575	2640	2510	3320	1790	2555	2537.79	1.63	0	-1102	2631	2592	2571	2532	2511	2582	2522	6	765	100	1530	5	1	5520000	140	121.19	1.32	12	0.26	21.00	1925.00	5630	20220923	-54.80	2430	20230908	4.73	4740	-46.31	20230222	2430	4.73	20230908	5630	-54.80	20220923	2430	4.73	20230908	0.27	N	425290	100	5 억		89996	N	N	0	N	00	N
84	20230913	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-5	5	-0.20	29747650	11712	54.33	2575	2640	2510	3320	1790	2555	2539.93	1.63	0	-611	2631	2592	2571	2532	2511	2582	2522	6	765	100	1530	5	1	5520000	141	121.43	1.32	12	0.21	21.00	1925.00	5630	20220923	-54.71	2430	20230908	4.94	4740	-46.20	20230222	2430	4.94	20230908	5630	-54.71	20220923	2430	4.94	20230908	0.27	N	425290	100	5 억		89996	N	N	0	N	00	N
85	20230913	131008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	0	3	0.00	27954745	11010	51.07	2575	2640	2510	3320	1790	2555	2539.03	1.63	0	-604	2631	2592	2571	2532	2511	2582	2522	6	765	100	1530	5	1	5520000	141	121.67	1.33	12	0.20	21.00	1925.00	5630	20220923	-54.62	2430	20230908	5.14	4740	-46.10	20230222	2430	5.14	20230908	5630	-54.62	20220923	2430	5.14	20230908	0.27	N	425290	100	5 억		89996	N	N	0	N	00	N
86	20230913	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	-10	5	-0.39	27337395	10767	49.94	2575	2640	2510	3320	1790	2555	2539.00	1.63	0	-382	2631	2592	2571	2532	2511	2582	2522	6	765	100	1530	5	1	5520000	140	121.19	1.32	12	0.20	21.00	1925.00	5630	20220923	-54.80	2430	20230908	4.73	4740	-46.31	20230222	2430	4.73	20230908	5630	-54.80	20220923	2430	4.73	20230908	0.27	N	425290	100	5 억		89996	N	N	0	N	00	N
87	20230913	111034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-5	5	-0.20	20122410	7935	36.81	2575	2640	2510	3320	1790	2555	2535.91	1.63	0	278	2631	2592	2571	2532	2511	2582	2522	6	765	100	1530	5	1	5520000	141	121.43	1.32	12	0.14	21.00	1925.00	5630	20220923	-54.71	2430	20230908	4.94	4740	-46.20	20230222	2430	4.94	20230908	5630	-54.71	20220923	2430	4.94	20230908	0.27	N	425290	100	5 억		89996	N	N	0	N	00	N
88	20230913	101018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-5	5	-0.20	18330365	7234	33.56	2575	2640	2510	3320	1790	2555	2533.92	1.63	0	442	2631	2592	2571	2532	2511	2582	2522	6	765	100	1530	5	1	5520000	141	121.43	1.32	12	0.13	21.00	1925.00	5630	20220923	-54.71	2430	20230908	4.94	4740	-46.20	20230222	2430	4.94	20230908	5630	-54.71	20220923	2430	4.94	20230908	0.27	N	425290	100	5 억		89996	N	N	0	N	00	N
89	20230913	091011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	-20	5	-0.78	2183910	853	3.96	2575	2640	2510	3320	1790	2555	2560.27	1.63	0	-94	2631	2592	2571	2532	2511	2582	2522	6	765	100	1530	5	1	5520000	140	120.71	1.32	12	0.02	21.00	1925.00	5630	20220923	-54.97	2430	20230908	4.32	4740	-46.52	20230222	2430	4.32	20230908	5630	-54.97	20220923	2430	4.32	20230908	0.27	N	425290	100	5 억		89996	N	N	0	N	00	N
90	20230912	161008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	-35	5	-1.35	55358985	21556	127.17	2565	2610	2550	3365	1815	2590	2568.15	1.64	0	-741	2623	2606	2583	2566	2543	2615	2575	6	775	100	1550	5	1	5520000	141	121.67	1.33	12	0.39	21.00	1925.00	5630	20220923	-54.62	2430	20230908	5.14	4740	-46.10	20230222	2430	5.14	20230908	5630	-54.62	20220923	2430	5.14	20230908	0.27	N	425290	100	5 억		90737	N	N	0	N	00	N
91	20230912	151018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-40	5	-1.54	52621020	20484	120.85	2565	2610	2550	3365	1815	2590	2568.88	1.64	0	-741	2623	2606	2583	2566	2543	2615	2575	6	775	100	1550	5	1	5520000	141	121.43	1.32	12	0.37	21.00	1925.00	5630	20220923	-54.71	2430	20230908	4.94	4740	-46.20	20230222	2430	4.94	20230908	5630	-54.71	20220923	2430	4.94	20230908	0.27	N	425290	100	5 억		90737	N	N	0	N	00	N
92	20230912	141015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	-20	5	-0.77	43672780	16982	100.19	2565	2610	2550	3365	1815	2590	2571.71	1.64	0	-691	2623	2606	2583	2566	2543	2615	2575	6	775	100	1550	5	1	5520000	142	122.38	1.34	12	0.31	21.00	1925.00	5630	20220923	-54.35	2430	20230908	5.76	4740	-45.78	20230222	2430	5.76	20230908	5630	-54.35	20220923	2430	5.76	20230908	0.27	N	425290	100	5 억		90737	N	N	0	N	00	N
93	20230912	131001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	-30	5	-1.16	35694660	13857	81.75	2565	2610	2555	3365	1815	2590	2575.93	1.64	0	-661	2623	2606	2583	2566	2543	2615	2575	6	775	100	1550	5	1	5520000	141	121.90	1.33	12	0.25	21.00	1925.00	5630	20220923	-54.53	2430	20230908	5.35	4740	-45.99	20230222	2430	5.35	20230908	5630	-54.53	20220923	2430	5.35	20230908	0.27	N	425290	100	5 억		90737	N	N	0	N	00	N
94	20230912	121003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	5	2	0.19	30427870	11805	69.65	2565	2610	2560	3365	1815	2590	2577.54	1.64	0	-648	2623	2606	2583	2566	2543	2615	2575	6	775	100	1550	5	1	5520000	143	123.57	1.35	12	0.21	21.00	1925.00	5630	20220923	-53.91	2430	20230908	6.79	4740	-45.25	20230222	2430	6.79	20230908	5630	-53.91	20220923	2430	6.79	20230908	0.27	N	425290	100	5 억		90737	N	N	0	N	00	N
95	20230912	111010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	-5	5	-0.19	24129635	9353	55.18	2565	2610	2565	3365	1815	2590	2579.88	1.64	0	-346	2623	2606	2583	2566	2543	2615	2575	6	775	100	1550	5	1	5520000	143	123.10	1.34	12	0.17	21.00	1925.00	5630	20220923	-54.09	2430	20230908	6.38	4740	-45.46	20230222	2430	6.38	20230908	5630	-54.09	20220923	2430	6.38	20230908	0.27	N	425290	100	5 억		90737	N	N	0	N	00	N
96	20230912	100959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	10	2	0.39	22458905	8705	51.36	2565	2610	2565	3365	1815	2590	2580.00	1.64	0	-290	2623	2606	2583	2566	2543	2615	2575	6	775	100	1550	5	1	5520000	144	123.81	1.35	12	0.16	21.00	1925.00	5630	20220923	-53.82	2430	20230908	7.00	4740	-45.15	20230222	2430	7.00	20230908	5630	-53.82	20220923	2430	7.00	20230908	0.27	N	425290	100	5 억		90737	N	N	0	N	00	N
97	20230912	091023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	5	2	0.19	2156095	832	4.91	2565	2610	2565	3365	1815	2590	2591.46	1.64	0	-68	2623	2606	2583	2566	2543	2615	2575	6	775	100	1550	5	1	5520000	143	123.57	1.35	12	0.02	21.00	1925.00	5630	20220923	-53.91	2430	20230908	6.79	4740	-45.25	20230222	2430	6.79	20230908	5630	-53.91	20220923	2430	6.79	20230908	0.27	N	425290	100	5 억		90737	N	N	0	N	00	N
98	20230911	161002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	5	2	0.19	43550615	16945	149.81	2585	2600	2560	3360	1810	2585	2570.12	1.66	0	-992	2695	2640	2535	2480	2375	2665	2505	6	775	100	1550	5	1	5520000	143	123.33	1.35	12	0.31	21.00	1925.00	5990	20220908	-56.76	2430	20230908	6.58	4740	-45.36	20230222	2430	6.58	20230908	5630	-54.00	20220923	2430	6.58	20230908	0.27	N	425290	100	5 억		91726	N	N	0	N	00	N
99	20230911	151003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	5	2	0.19	35725380	13924	123.10	2585	2595	2560	3360	1810	2585	2565.74	1.66	0	-992	2695	2640	2535	2480	2375	2665	2505	6	775	100	1550	5	1	5520000	143	123.33	1.35	12	0.25	21.00	1925.00	5990	20220908	-56.76	2430	20230908	6.58	4740	-45.36	20230222	2430	6.58	20230908	5630	-54.00	20220923	2430	6.58	20230908	0.27	N	425290	100	5 억		91726	N	N	0	N	00	N
100	20230911	141013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	5	2	0.19	31275635	12190	107.77	2585	2595	2560	3360	1810	2585	2565.68	1.66	0	-921	2695	2640	2535	2480	2375	2665	2505	6	775	100	1550	5	1	5520000	143	123.33	1.35	12	0.22	21.00	1925.00	5990	20220908	-56.76	2430	20230908	6.58	4740	-45.36	20230222	2430	6.58	20230908	5630	-54.00	20220923	2430	6.58	20230908	0.27	N	425290	100	5 억		91726	N	N	0	N	00	N
101	20230911	130946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	-5	5	-0.19	28494875	11108	98.21	2585	2595	2560	3360	1810	2585	2565.26	1.66	0	-891	2695	2640	2535	2480	2375	2665	2505	6	775	100	1550	5	1	5520000	142	122.86	1.34	12	0.20	21.00	1925.00	5990	20220908	-56.93	2430	20230908	6.17	4740	-45.57	20230222	2430	6.17	20230908	5630	-54.17	20220923	2430	6.17	20230908	0.27	N	425290	100	5 억		91726	N	N	0	N	00	N
102	20230911	121003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	5	2	0.19	26054230	10159	89.82	2585	2595	2560	3360	1810	2585	2564.65	1.66	0	-891	2695	2640	2535	2480	2375	2665	2505	6	775	100	1550	5	1	5520000	143	123.33	1.35	12	0.18	21.00	1925.00	5990	20220908	-56.76	2430	20230908	6.58	4740	-45.36	20230222	2430	6.58	20230908	5630	-54.00	20220923	2430	6.58	20230908	0.27	N	425290	100	5 억		91726	N	N	0	N	00	N
103	20230911	110945	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	-25	5	-0.97	24477390	9547	84.40	2585	2595	2560	3360	1810	2585	2563.88	1.66	0	-891	2695	2640	2535	2480	2375	2665	2505	6	775	100	1550	5	1	5520000	141	121.90	1.33	12	0.17	21.00	1925.00	5990	20220908	-57.26	2430	20230908	5.35	4740	-45.99	20230222	2430	5.35	20230908	5630	-54.53	20220923	2430	5.35	20230908	0.27	N	425290	100	5 억		91726	N	N	0	N	00	N
104	20230911	100945	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	-5	5	-0.19	11938155	4653	41.14	2585	2595	2560	3360	1810	2585	2565.69	1.66	0	-891	2695	2640	2535	2480	2375	2665	2505	6	775	100	1550	5	1	5520000	142	122.86	1.34	12	0.08	21.00	1925.00	5990	20220908	-56.93	2430	20230908	6.17	4740	-45.57	20230222	2430	6.17	20230908	5630	-54.17	20220923	2430	6.17	20230908	0.27	N	425290	100	5 억		91726	N	N	0	N	00	N
105	20230911	090943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	-25	5	-0.97	2481780	965	8.53	2585	2595	2560	3360	1810	2585	2571.79	1.66	0	-846	2695	2640	2535	2480	2375	2665	2505	6	775	100	1550	5	1	5520000	141	121.90	1.33	12	0.02	21.00	1925.00	5990	20220908	-57.26	2430	20230908	5.35	4740	-45.99	20230222	2430	5.35	20230908	5630	-54.53	20220923	2430	5.35	20230908	0.27	N	425290	100	5 억		91726	N	N	0	N	00	N
106	20230908	161008	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2585	-5	5	-0.19	28840850	11309	76.53	2585	2590	2430	3365	1815	2590	2550.26	1.67	0	-208	2710	2650	2615	2555	2520	2632	2537	6	775	100	1550	5	1	5520000	143	123.10	1.34	12	0.20	21.00	1925.00	5990	20220908	-56.84	2430	20230908	6.38	4740	-45.46	20230222	2430	6.38	20230908	5990	-56.84	20220908	2430	6.38	20230908	0.27	N	425290	100	5 억		91934	N	N	0	N	00	N
107	20230908	151009	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2580	-10	5	-0.39	28371055	11127	75.30	2585	2590	2430	3365	1815	2590	2549.75	1.67	0	-207	2710	2650	2615	2555	2520	2632	2537	6	775	100	1550	5	1	5520000	142	122.86	1.34	12	0.20	21.00	1925.00	5990	20220908	-56.93	2430	20230908	6.17	4740	-45.57	20230222	2430	6.17	20230908	5990	-56.93	20220908	2430	6.17	20230908	0.27	N	425290	100	5 억		91934	N	N	0	N	00	N
108	20230908	140958	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2560	-30	5	-1.16	25853505	10148	68.67	2585	2590	2430	3365	1815	2590	2547.65	1.67	0	-207	2710	2650	2615	2555	2520	2632	2537	6	775	100	1550	5	1	5520000	141	121.90	1.33	12	0.18	21.00	1925.00	5990	20220908	-57.26	2430	20230908	5.35	4740	-45.99	20230222	2430	5.35	20230908	5990	-57.26	20220908	2430	5.35	20230908	0.27	N	425290	100	5 억		91934	N	N	0	N	00	N
109	20230908	131007	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2555	-35	5	-1.35	24943725	9791	66.26	2585	2590	2430	3365	1815	2590	2547.62	1.67	0	-207	2710	2650	2615	2555	2520	2632	2537	6	775	100	1550	5	1	5520000	141	121.67	1.33	12	0.18	21.00	1925.00	5990	20220908	-57.35	2430	20230908	5.14	4740	-46.10	20230222	2430	5.14	20230908	5990	-57.35	20220908	2430	5.14	20230908	0.27	N	425290	100	5 억		91934	N	N	0	N	00	N
110	20230908	121020	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2575	-15	5	-0.58	22911920	8997	60.89	2585	2590	2430	3365	1815	2590	2546.62	1.67	0	-206	2710	2650	2615	2555	2520	2632	2537	6	775	100	1550	5	1	5520000	142	122.62	1.34	12	0.16	21.00	1925.00	5990	20220908	-57.01	2430	20230908	5.97	4740	-45.68	20230222	2430	5.97	20230908	5990	-57.01	20220908	2430	5.97	20230908	0.27	N	425290	100	5 억		91934	N	N	0	N	00	N
111	20230908	111013	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2550	-40	5	-1.54	22322340	8768	59.34	2585	2590	2430	3365	1815	2590	2545.89	1.67	0	-195	2710	2650	2615	2555	2520	2632	2537	6	775	100	1550	5	1	5520000	141	121.43	1.32	12	0.16	21.00	1925.00	5990	20220908	-57.43	2430	20230908	4.94	4740	-46.20	20230222	2430	4.94	20230908	5990	-57.43	20220908	2430	4.94	20230908	0.27	N	425290	100	5 억		91934	N	N	0	N	00	N
112	20230908	101006	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2540	-50	5	-1.93	17970300	7064	47.80	2585	2590	2430	3365	1815	2590	2543.93	1.67	0	-185	2710	2650	2615	2555	2520	2632	2537	6	775	100	1550	5	1	5520000	140	120.95	1.32	12	0.13	21.00	1925.00	5990	20220908	-57.60	2430	20230908	4.53	4740	-46.41	20230222	2430	4.53	20230908	5990	-57.60	20220908	2430	4.53	20230908	0.27	N	425290	100	5 억		91934	N	N	0	N	00	N
113	20230908	091014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	0	3	0.00	732515	283	1.92	2585	2590	2585	3365	1815	2590	2588.39	1.67	0	0	2710	2650	2615	2555	2520	2632	2537	6	775	100	1550	5	1	5520000	143	123.33	1.35	12	0.01	21.00	1925.00	5990	20220908	-56.76	2500	20230822	3.60	4740	-45.36	20230222	2500	3.60	20230822	5990	-56.76	20220908	2500	3.60	20230822	0.27	N	425290	100	5 억		91934	N	N	0	N	00	N
114	20230907	160954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	-25	5	-0.96	38445665	14777	95.90	2605	2675	2580	3395	1835	2615	2601.72	1.69	0	-1374	2665	2640	2615	2590	2565	2652	2602	6	780	100	1560	5	1	5520000	143	123.33	1.35	12	0.27	21.00	1925.00	5990	20220908	-56.76	2500	20230822	3.60	4740	-45.36	20230222	2500	3.60	20230822	5990	-56.76	20220908	2500	3.60	20230822	0.27	N	425290	100	5 억		93308	N	N	0	N	00	N
115	20230907	150959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	-10	5	-0.38	37466785	14398	93.44	2605	2675	2580	3395	1835	2615	2602.22	1.69	0	-1374	2665	2640	2615	2590	2565	2652	2602	6	780	100	1560	5	1	5520000	144	124.05	1.35	12	0.26	21.00	1925.00	5990	20220908	-56.51	2500	20230822	4.20	4740	-45.04	20230222	2500	4.20	20230822	5990	-56.51	20220908	2500	4.20	20230822	0.27	N	425290	100	5 억		93308	N	N	0	N	00	N
116	20230907	140959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	-30	5	-1.15	36301975	13947	90.51	2605	2675	2580	3395	1835	2615	2602.85	1.69	0	-1374	2665	2640	2615	2590	2565	2652	2602	6	780	100	1560	5	1	5520000	143	123.10	1.34	12	0.25	21.00	1925.00	5990	20220908	-56.84	2500	20230822	3.40	4740	-45.46	20230222	2500	3.40	20230822	5990	-56.84	20220908	2500	3.40	20230822	0.27	N	425290	100	5 억		93308	N	N	0	N	00	N
117	20230907	130953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	0	3	0.00	33500060	12864	83.48	2605	2675	2580	3395	1835	2615	2604.17	1.69	0	-1374	2665	2640	2615	2590	2565	2652	2602	6	780	100	1560	5	1	5520000	144	124.52	1.36	12	0.23	21.00	1925.00	5990	20220908	-56.34	2500	20230822	4.60	4740	-44.83	20230222	2500	4.60	20230822	5990	-56.34	20220908	2500	4.60	20230822	0.27	N	425290	100	5 억		93308	N	N	0	N	00	N
118	20230907	121009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-5	5	-0.19	27491620	10558	68.52	2605	2675	2580	3395	1835	2615	2603.87	1.69	0	-943	2665	2640	2615	2590	2565	2652	2602	6	780	100	1560	5	1	5520000	144	124.29	1.36	12	0.19	21.00	1925.00	5990	20220908	-56.43	2500	20230822	4.40	4740	-44.94	20230222	2500	4.40	20230822	5990	-56.43	20220908	2500	4.40	20230822	0.27	N	425290	100	5 억		93308	N	N	0	N	00	N
119	20230907	110956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	0	3	0.00	21060820	8075	52.40	2605	2675	2590	3395	1835	2615	2608.15	1.69	0	57	2665	2640	2615	2590	2565	2652	2602	6	780	100	1560	5	1	5520000	144	124.52	1.36	12	0.15	21.00	1925.00	5990	20220908	-56.34	2500	20230822	4.60	4740	-44.83	20230222	2500	4.60	20230822	5990	-56.34	20220908	2500	4.60	20230822	0.27	N	425290	100	5 억		93308	N	N	0	N	00	N
120	20230907	100957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	25	2	0.96	18224490	6984	45.32	2605	2675	2590	3395	1835	2615	2609.46	1.69	0	57	2665	2640	2615	2590	2565	2652	2602	6	780	100	1560	5	1	5520000	146	125.71	1.37	12	0.13	21.00	1925.00	5990	20220908	-55.93	2500	20230822	5.60	4740	-44.30	20230222	2500	5.60	20230822	5990	-55.93	20220908	2500	5.60	20230822	0.27	N	425290	100	5 억		93308	N	N	0	N	00	N
121	20230907	091012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	5	2	0.19	238560	91	0.59	2605	2675	2605	3395	1835	2615	2621.54	1.69	0	-1	2665	2640	2615	2590	2565	2652	2602	6	780	100	1560	5	1	5520000	145	124.76	1.36	12	0.00	21.00	1925.00	5990	20220908	-56.26	2500	20230822	4.80	4740	-44.73	20230222	2500	4.80	20230822	5990	-56.26	20220908	2500	4.80	20230822	0.27	N	425290	100	5 억		93308	N	N	0	N	00	N
122	20230906	160957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	0	3	0.00	40173365	15362	60.09	2590	2640	2590	3395	1835	2615	2615.11	1.72	0	-1607	2701	2657	2626	2582	2551	2680	2605	6	780	100	1560	5	1	5520000	144	124.52	1.36	12	0.28	21.00	1925.00	5990	20220908	-56.34	2500	20230822	4.60	4740	-44.83	20230222	2500	4.60	20230822	5990	-56.34	20220908	2500	4.60	20230822	0.27	N	425290	100	5 억		94915	N	N	0	N	00	N
123	20230906	151002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	-15	5	-0.57	40068765	15322	59.93	2590	2640	2590	3395	1835	2615	2615.11	1.72	0	-1607	2701	2657	2626	2582	2551	2680	2605	6	780	100	1560	5	1	5520000	144	123.81	1.35	12	0.28	21.00	1925.00	5990	20220908	-56.59	2500	20230822	4.00	4740	-45.15	20230222	2500	4.00	20230822	5990	-56.59	20220908	2500	4.00	20230822	0.27	N	425290	100	5 억		94915	N	N	0	N	00	N
124	20230906	141003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	0	3	0.00	28305550	10803	42.26	2590	2640	2590	3395	1835	2615	2620.16	1.72	0	-1590	2701	2657	2626	2582	2551	2680	2605	6	780	100	1560	5	1	5520000	144	124.52	1.36	12	0.20	21.00	1925.00	5990	20220908	-56.34	2500	20230822	4.60	4740	-44.83	20230222	2500	4.60	20230822	5990	-56.34	20220908	2500	4.60	20230822	0.27	N	425290	100	5 억		94915	N	N	0	N	00	N
125	20230906	130948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	15	2	0.57	25457885	9716	38.01	2590	2640	2590	3395	1835	2615	2620.20	1.72	0	-590	2701	2657	2626	2582	2551	2680	2605	6	780	100	1560	5	1	5520000	145	125.24	1.37	12	0.18	21.00	1925.00	5990	20220908	-56.09	2500	20230822	5.20	4740	-44.51	20230222	2500	5.20	20230822	5990	-56.09	20220908	2500	5.20	20230822	0.27	N	425290	100	5 억		94915	N	N	0	N	00	N
126	20230906	121003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	20	2	0.76	22007950	8405	32.88	2590	2640	2590	3395	1835	2615	2618.44	1.72	0	-69	2701	2657	2626	2582	2551	2680	2605	6	780	100	1560	5	1	5520000	145	125.48	1.37	12	0.15	21.00	1925.00	5990	20220908	-56.01	2500	20230822	5.40	4740	-44.41	20230222	2500	5.40	20230822	5990	-56.01	20220908	2500	5.40	20230822	0.27	N	425290	100	5 억		94915	N	N	0	N	00	N
127	20230906	111010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	5	2	0.19	8688415	3337	13.05	2590	2635	2590	3395	1835	2615	2603.66	1.72	0	-41	2701	2657	2626	2582	2551	2680	2605	6	780	100	1560	5	1	5520000	145	124.76	1.36	12	0.06	21.00	1925.00	5990	20220908	-56.26	2500	20230822	4.80	4740	-44.73	20230222	2500	4.80	20230822	5990	-56.26	20220908	2500	4.80	20230822	0.27	N	425290	100	5 억		94915	N	N	0	N	00	N
128	20230906	100946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	5	2	0.19	6733550	2587	10.12	2590	2635	2590	3395	1835	2615	2602.84	1.72	0	-41	2701	2657	2626	2582	2551	2680	2605	6	780	100	1560	5	1	5520000	145	124.76	1.36	12	0.05	21.00	1925.00	5990	20220908	-56.26	2500	20230822	4.80	4740	-44.73	20230222	2500	4.80	20230822	5990	-56.26	20220908	2500	4.80	20230822	0.27	N	425290	100	5 억		94915	N	N	0	N	00	N
129	20230906	090947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	5	2	0.19	1262470	487	1.90	2590	2625	2590	3395	1835	2615	2592.34	1.72	0	-34	2701	2657	2626	2582	2551	2680	2605	6	780	100	1560	5	1	5520000	145	124.76	1.36	12	0.01	21.00	1925.00	5990	20220908	-56.26	2500	20230822	4.80	4740	-44.73	20230222	2500	4.80	20230822	5990	-56.26	20220908	2500	4.80	20230822	0.27	N	425290	100	5 억		94915	N	N	0	N	00	N
130	20230905	160947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	25	2	0.97	64775545	24729	94.56	2600	2670	2595	3365	1815	2590	2619.42	1.76	0	-2094	2703	2646	2593	2536	2483	2620	2510	6	775	100	1550	5	1	5520000	144	124.52	1.36	12	0.45	21.00	1925.00	5990	20220908	-56.34	2500	20230822	4.60	4740	-44.83	20230222	2500	4.60	20230822	5990	-56.34	20220908	2500	4.60	20230822	0.27	N	425290	100	5 억		97009	N	N	0	N	00	N
131	20230905	151001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	30	2	1.16	61358205	23422	89.56	2600	2670	2595	3365	1815	2590	2619.68	1.76	0	-1098	2703	2646	2593	2536	2483	2620	2510	6	775	100	1550	5	1	5520000	145	124.76	1.36	12	0.42	21.00	1925.00	5990	20220908	-56.26	2500	20230822	4.80	4740	-44.73	20230222	2500	4.80	20230822	5990	-56.26	20220908	2500	4.80	20230822	0.27	N	425290	100	5 억		97009	N	N	0	N	00	N
132	20230905	140959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	20	2	0.77	59480710	22700	86.80	2600	2670	2595	3365	1815	2590	2620.30	1.76	0	-1090	2703	2646	2593	2536	2483	2620	2510	6	775	100	1550	5	1	5520000	144	124.29	1.36	12	0.41	21.00	1925.00	5990	20220908	-56.43	2500	20230822	4.40	4740	-44.94	20230222	2500	4.40	20230822	5990	-56.43	20220908	2500	4.40	20230822	0.27	N	425290	100	5 억		97009	N	N	0	N	00	N
133	20230905	130942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	40	2	1.54	58910760	22481	85.96	2600	2670	2595	3365	1815	2590	2620.47	1.76	0	-1091	2703	2646	2593	2536	2483	2620	2510	6	775	100	1550	5	1	5520000	145	125.24	1.37	12	0.41	21.00	1925.00	5990	20220908	-56.09	2500	20230822	5.20	4740	-44.51	20230222	2500	5.20	20230822	5990	-56.09	20220908	2500	5.20	20230822	0.27	N	425290	100	5 억		97009	N	N	0	N	00	N
134	20230905	120941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	35	2	1.35	53306850	20336	77.76	2600	2670	2595	3365	1815	2590	2621.30	1.76	0	-681	2703	2646	2593	2536	2483	2620	2510	6	775	100	1550	5	1	5520000	145	125.00	1.36	12	0.37	21.00	1925.00	5990	20220908	-56.18	2500	20230822	5.00	4740	-44.62	20230222	2500	5.00	20230822	5990	-56.18	20220908	2500	5.00	20230822	0.27	N	425290	100	5 억		97009	N	N	0	N	00	N
135	20230905	110948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	10	2	0.39	45535855	17357	66.37	2600	2670	2595	3365	1815	2590	2623.49	1.76	0	-681	2703	2646	2593	2536	2483	2620	2510	6	775	100	1550	5	1	5520000	144	123.81	1.35	12	0.31	21.00	1925.00	5990	20220908	-56.59	2500	20230822	4.00	4740	-45.15	20230222	2500	4.00	20230822	5990	-56.59	20220908	2500	4.00	20230822	0.27	N	425290	100	5 억		97009	N	N	0	N	00	N
136	20230905	100936	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	20	2	0.77	39935155	15207	58.15	2600	2670	2595	3365	1815	2590	2626.10	1.76	0	-711	2703	2646	2593	2536	2483	2620	2510	6	775	100	1550	5	1	5520000	144	124.29	1.36	12	0.28	21.00	1925.00	5990	20220908	-56.43	2500	20230822	4.40	4740	-44.94	20230222	2500	4.40	20230822	5990	-56.43	20220908	2500	4.40	20230822	0.27	N	425290	100	5 억		97009	N	N	0	N	00	N
137	20230905	090937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	75	2	2.90	19158050	7248	27.71	2600	2670	2600	3365	1815	2590	2643.22	1.76	0	-1595	2703	2646	2593	2536	2483	2620	2510	6	775	100	1550	5	1	5520000	147	126.90	1.38	12	0.13	21.00	1925.00	5990	20220908	-55.51	2500	20230822	6.60	4740	-43.78	20230222	2500	6.60	20230822	5990	-55.51	20220908	2500	6.60	20230822	0.27	N	425290	100	5 억		97009	N	N	0	N	00	N
138	20230904	160930	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	0	3	0.00	62353595	24188	136.90	2600	2650	2540	3365	1815	2590	2577.87	1.85	0	-5113	2643	2616	2593	2566	2543	2630	2580	6	775	100	1550	5	1	5520000	143	123.33	1.35	12	0.44	21.00	1925.00	5990	20220908	-56.76	2500	20230822	3.60	4740	-45.36	20230222	2500	3.60	20230822	5990	-56.76	20220908	2500	3.60	20230822	0.27	N	425290	100	5 억		102122	N	N	0	N	00	N
139	20230904	150917	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	-5	5	-0.19	61513535	23863	135.06	2600	2650	2540	3365	1815	2590	2577.78	1.85	0	-5100	2643	2616	2593	2566	2543	2630	2580	6	775	100	1550	5	1	5520000	143	123.10	1.34	12	0.43	21.00	1925.00	5990	20220908	-56.84	2500	20230822	3.40	4740	-45.46	20230222	2500	3.40	20230822	5990	-56.84	20220908	2500	3.40	20230822	0.27	N	425290	100	5 억		102122	N	N	0	N	00	N
140	20230904	140917	57	100.00	KOSDAQ		금융	N	N	N	N		N	2575	-15	5	-0.58	58038095	22515	127.43	2600	2650	2540	3365	1815	2590	2577.75	1.85	0	-4350	2643	2616	2593	2566	2543	2630	2580	6	775	100	1550	5	1	5520000	142	122.62	1.34	12	0.41	21.00	1925.00	5990	20220908	-57.01	2500	20230822	3.00	4740	-45.68	20230222	2500	3.00	20230822	5990	-57.01	20220908	2500	3.00	20230822	0.27	N	425290	100	5 억		102122	N	N	0	N	00	N
141	20230904	130929	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	0	3	0.00	52188005	20236	114.53	2600	2650	2540	3365	1815	2590	2578.97	1.85	0	-4240	2643	2616	2593	2566	2543	2630	2580	6	775	100	1550	5	1	5520000	143	123.33	1.35	12	0.37	21.00	1925.00	5990	20220908	-56.76	2500	20230822	3.60	4740	-45.36	20230222	2500	3.60	20230822	5990	-56.76	20220908	2500	3.60	20230822	0.27	N	425290	100	5 억		102122	N	N	0	N	00	N
142	20230904	120913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2575	-15	5	-0.58	48939870	18975	107.40	2600	2650	2540	3365	1815	2590	2579.18	1.85	0	-4223	2643	2616	2593	2566	2543	2630	2580	6	775	100	1550	5	1	5520000	142	122.62	1.34	12	0.34	21.00	1925.00	5990	20220908	-57.01	2500	20230822	3.00	4740	-45.68	20230222	2500	3.00	20230822	5990	-57.01	20220908	2500	3.00	20230822	0.27	N	425290	100	5 억		102122	N	N	0	N	00	N
143	20230904	110856	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	0	3	0.00	33031790	12849	72.72	2600	2650	2540	3365	1815	2590	2570.77	1.85	0	-1981	2643	2616	2593	2566	2543	2630	2580	6	775	100	1550	5	1	5520000	143	123.33	1.35	12	0.23	21.00	1925.00	5990	20220908	-56.76	2500	20230822	3.60	4740	-45.36	20230222	2500	3.60	20230822	5990	-56.76	20220908	2500	3.60	20230822	0.27	N	425290	100	5 억		102122	N	N	0	N	00	N
144	20230904	100901	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	0	3	0.00	20530605	7981	45.17	2600	2650	2540	3365	1815	2590	2572.44	1.85	0	-674	2643	2616	2593	2566	2543	2630	2580	6	775	100	1550	5	1	5520000	143	123.33	1.35	12	0.14	21.00	1925.00	5990	20220908	-56.76	2500	20230822	3.60	4740	-45.36	20230222	2500	3.60	20230822	5990	-56.76	20220908	2500	3.60	20230822	0.27	N	425290	100	5 억		102122	N	N	0	N	00	N
145	20230904	090911	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	5	2	0.19	319800	123	0.70	2600	2650	2595	3365	1815	2590	2600.00	1.85	0	-122	2643	2616	2593	2566	2543	2630	2580	6	775	100	1550	5	1	5520000	143	123.57	1.35	12	0.00	21.00	1925.00	5990	20220908	-56.68	2500	20230822	3.80	4740	-45.25	20230222	2500	3.80	20230822	5990	-56.68	20220908	2500	3.80	20230822	0.27	N	425290	100	5 억		102122	N	N	0	N	00	N
146	20230901	160906	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	10	2	0.39	41832055	16168	45.19	2580	2620	2570	3350	1810	2580	2587.34	1.85	0	200	2696	2637	2606	2547	2516	2622	2532	6	770	100	1540	5	1	5520000	143	123.33	1.35	12	0.29	21.00	1925.00	5990	20220908	-56.76	2500	20230822	3.60	4740	-45.36	20230222	2500	3.60	20230822	5990	-56.76	20220908	2500	3.60	20230822	0.27	N	425290	100	5 억		101922	N	N	0	N	00	N
147	20230901	150920	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	10	2	0.39	38532395	14894	41.63	2580	2620	2570	3350	1810	2580	2587.11	1.85	0	200	2696	2637	2606	2547	2516	2622	2532	6	770	100	1540	5	1	5520000	143	123.33	1.35	12	0.27	21.00	1925.00	5990	20220908	-56.76	2500	20230822	3.60	4740	-45.36	20230222	2500	3.60	20230822	5990	-56.76	20220908	2500	3.60	20230822	0.27	N	425290	100	5 억		101922	N	N	0	N	00	N
148	20230901	140919	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	15	2	0.58	33343265	12889	36.03	2580	2620	2570	3350	1810	2580	2586.96	1.85	0	239	2696	2637	2606	2547	2516	2622	2532	6	770	100	1540	5	1	5520000	143	123.57	1.35	12	0.23	21.00	1925.00	5990	20220908	-56.68	2500	20230822	3.80	4740	-45.25	20230222	2500	3.80	20230822	5990	-56.68	20220908	2500	3.80	20230822	0.27	N	425290	100	5 억		101922	N	N	0	N	00	N
149	20230901	130851	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	20	2	0.78	30805070	11908	33.28	2580	2620	2570	3350	1810	2580	2586.92	1.85	0	239	2696	2637	2606	2547	2516	2622	2532	6	770	100	1540	5	1	5520000	144	123.81	1.35	12	0.22	21.00	1925.00	5990	20220908	-56.59	2500	20230822	4.00	4740	-45.15	20230222	2500	4.00	20230822	5990	-56.59	20220908	2500	4.00	20230822	0.27	N	425290	100	5 억		101922	N	N	0	N	00	N
150	20230901	120903	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	25	2	0.97	28288365	10940	30.58	2580	2620	2570	3350	1810	2580	2585.77	1.85	0	215	2696	2637	2606	2547	2516	2622	2532	6	770	100	1540	5	1	5520000	144	124.05	1.35	12	0.20	21.00	1925.00	5990	20220908	-56.51	2500	20230822	4.20	4740	-45.04	20230222	2500	4.20	20230822	5990	-56.51	20220908	2500	4.20	20230822	0.27	N	425290	100	5 억		101922	N	N	0	N	00	N
151	20230901	110901	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	10	2	0.39	21518665	8335	23.30	2580	2620	2570	3350	1810	2580	2581.72	1.85	0	202	2696	2637	2606	2547	2516	2622	2532	6	770	100	1540	5	1	5520000	143	123.33	1.35	12	0.15	21.00	1925.00	5990	20220908	-56.76	2500	20230822	3.60	4740	-45.36	20230222	2500	3.60	20230822	5990	-56.76	20220908	2500	3.60	20230822	0.27	N	425290	100	5 억		101922	N	N	0	N	00	N
152	20230901	100857	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	20	2	0.78	15589915	6042	16.89	2580	2620	2570	3350	1810	2580	2580.26	1.85	0	155	2696	2637	2606	2547	2516	2622	2532	6	770	100	1540	5	1	5520000	144	123.81	1.35	12	0.11	21.00	1925.00	5990	20220908	-56.59	2500	20230822	4.00	4740	-45.15	20230222	2500	4.00	20230822	5990	-56.59	20220908	2500	4.00	20230822	0.27	N	425290	100	5 억		101922	N	N	0	N	00	N
153	20230901	090843	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	30	2	1.16	10699215	4150	11.60	2580	2620	2570	3350	1810	2580	2578.12	1.85	0	-28	2696	2637	2606	2547	2516	2622	2532	6	770	100	1540	5	1	5520000	144	124.29	1.36	12	0.08	21.00	1925.00	5990	20220908	-56.43	2500	20230822	4.40	4740	-44.94	20230222	2500	4.40	20230822	5990	-56.43	20220908	2500	4.40	20230822	0.27	N	425290	100	5 억		101922	N	N	0	N	00	N