KissMeData/367360/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	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	20	2	0.40	247637810	48969	37.50	5090	5100	5030	6550	3530	5040	5057.03	3.54	0	326	5306	5172	5086	4952	4866	5130	4910	5	1510	100	3520	10	1	4840000	245	316.25	2.77	12	1.01	16.00	1826.00	5740	20230915	-11.85	2710	20230818	86.72	5740	-11.85	20230915	2710	86.72	20230818	5740	-11.85	20230915	1975	156.20	20221214	2.36	N	367360	100	4 억		171120	N	N	0	N	00	N
3	20230927	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	60	2	1.19	240189400	47497	36.37	5090	5100	5030	6550	3530	5040	5056.94	3.54	0	20	5306	5172	5086	4952	4866	5130	4910	5	1510	100	3520	10	1	4840000	247	318.75	2.79	12	0.98	16.00	1826.00	5740	20230915	-11.15	2710	20230818	88.19	5740	-11.15	20230915	2710	88.19	20230818	5740	-11.15	20230915	1975	158.23	20221214	2.36	N	367360	100	4 억		171120	N	N	0	N	00	N
4	20230927	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	10	2	0.20	173570340	34374	26.32	5090	5090	5030	6550	3530	5040	5049.47	3.54	0	-1150	5306	5172	5086	4952	4866	5130	4910	5	1510	100	3520	10	1	4840000	244	315.62	2.77	12	0.71	16.00	1826.00	5740	20230915	-12.02	2710	20230818	86.35	5740	-12.02	20230915	2710	86.35	20230818	5740	-12.02	20230915	1975	155.70	20221214	2.36	N	367360	100	4 억		171120	N	N	0	N	00	N
5	20230927	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	10	2	0.20	108089050	21400	16.39	5090	5090	5030	6550	3530	5040	5050.89	3.54	0	-159	5306	5172	5086	4952	4866	5130	4910	5	1510	100	3520	10	1	4840000	244	315.62	2.77	12	0.44	16.00	1826.00	5740	20230915	-12.02	2710	20230818	86.35	5740	-12.02	20230915	2710	86.35	20230818	5740	-12.02	20230915	1975	155.70	20221214	2.36	N	367360	100	4 억		171120	N	N	0	N	00	N
6	20230927	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	0	3	0.00	89643000	17753	13.59	5090	5090	5030	6550	3530	5040	5049.46	3.54	0	-73	5306	5172	5086	4952	4866	5130	4910	5	1510	100	3520	10	1	4840000	244	315.00	2.76	12	0.37	16.00	1826.00	5740	20230915	-12.20	2710	20230818	85.98	5740	-12.20	20230915	2710	85.98	20230818	5740	-12.20	20230915	1975	155.19	20221214	2.36	N	367360	100	4 억		171120	N	N	0	N	00	N
7	20230927	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	30	2	0.60	72336920	14327	10.97	5090	5090	5030	6550	3530	5040	5048.99	3.54	0	-44	5306	5172	5086	4952	4866	5130	4910	5	1510	100	3520	10	1	4840000	245	316.88	2.78	12	0.30	16.00	1826.00	5740	20230915	-11.67	2710	20230818	87.08	5740	-11.67	20230915	2710	87.08	20230818	5740	-11.67	20230915	1975	156.71	20221214	2.36	N	367360	100	4 억		171120	N	N	0	N	00	N
8	20230927	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	0	3	0.00	59639050	11819	9.05	5090	5090	5030	6550	3530	5040	5046.03	3.54	0	-194	5306	5172	5086	4952	4866	5130	4910	5	1510	100	3520	10	1	4840000	244	315.00	2.76	12	0.24	16.00	1826.00	5740	20230915	-12.20	2710	20230818	85.98	5740	-12.20	20230915	2710	85.98	20230818	5740	-12.20	20230915	1975	155.19	20221214	2.36	N	367360	100	4 억		171120	N	N	0	N	00	N
9	20230927	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	10	2	0.20	26781270	5304	4.06	5090	5090	5030	6550	3530	5040	5049.26	3.54	0	-1335	5306	5172	5086	4952	4866	5130	4910	5	1510	100	3520	10	1	4840000	244	315.62	2.77	12	0.11	16.00	1826.00	5740	20230915	-12.02	2710	20230818	86.35	5740	-12.02	20230915	2710	86.35	20230818	5740	-12.02	20230915	1975	155.70	20221214	2.36	N	367360	100	4 억		171120	N	N	0	N	00	N
10	20230926	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	-70	5	-1.37	652155640	128399	110.04	5180	5220	5000	6640	3580	5110	5079.20	3.63	0	-4432	5303	5206	5083	4986	4863	5255	5035	5	1530	100	3570	10	1	4840000	244	315.00	2.76	12	2.65	16.00	1826.00	5740	20230915	-12.20	2710	20230818	85.98	5740	-12.20	20230915	2710	85.98	20230818	5740	-12.20	20230915	1975	155.19	20221214	2.36	N	367360	100	4 억		175552	N	N	0	N	00	N
11	20230926	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	-60	5	-1.17	614987640	121025	103.72	5180	5220	5000	6640	3580	5110	5081.49	3.63	0	-4431	5303	5206	5083	4986	4863	5255	5035	5	1530	100	3570	10	1	4840000	244	315.62	2.77	12	2.50	16.00	1826.00	5740	20230915	-12.02	2710	20230818	86.35	5740	-12.02	20230915	2710	86.35	20230818	5740	-12.02	20230915	1975	155.70	20221214	2.36	N	367360	100	4 억		175552	N	N	0	N	00	N
12	20230926	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	-70	5	-1.37	576983320	113505	97.28	5180	5220	5000	6640	3580	5110	5083.33	3.63	0	-5607	5303	5206	5083	4986	4863	5255	5035	5	1530	100	3570	10	1	4840000	244	315.00	2.76	12	2.35	16.00	1826.00	5740	20230915	-12.20	2710	20230818	85.98	5740	-12.20	20230915	2710	85.98	20230818	5740	-12.20	20230915	1975	155.19	20221214	2.36	N	367360	100	4 억		175552	N	N	0	N	00	N
13	20230926	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-20	5	-0.39	509635420	100178	85.85	5180	5220	5000	6640	3580	5110	5087.30	3.63	0	-7155	5303	5206	5083	4986	4863	5255	5035	5	1530	100	3570	10	1	4840000	246	318.12	2.79	12	2.07	16.00	1826.00	5740	20230915	-11.32	2710	20230818	87.82	5740	-11.32	20230915	2710	87.82	20230818	5740	-11.32	20230915	1975	157.72	20221214	2.36	N	367360	100	4 억		175552	N	N	0	N	00	N
14	20230926	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-20	5	-0.39	453752720	89216	76.46	5180	5220	5000	6640	3580	5110	5086.00	3.63	0	-6737	5303	5206	5083	4986	4863	5255	5035	5	1530	100	3570	10	1	4840000	246	318.12	2.79	12	1.84	16.00	1826.00	5740	20230915	-11.32	2710	20230818	87.82	5740	-11.32	20230915	2710	87.82	20230818	5740	-11.32	20230915	1975	157.72	20221214	2.36	N	367360	100	4 억		175552	N	N	0	N	00	N
15	20230926	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	-10	5	-0.20	290207380	56838	48.71	5180	5220	5000	6640	3580	5110	5105.87	3.63	0	-4809	5303	5206	5083	4986	4863	5255	5035	5	1530	100	3570	10	1	4840000	247	318.75	2.79	12	1.17	16.00	1826.00	5740	20230915	-11.15	2710	20230818	88.19	5740	-11.15	20230915	2710	88.19	20230818	5740	-11.15	20230915	1975	158.23	20221214	2.36	N	367360	100	4 억		175552	N	N	0	N	00	N
16	20230926	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	-30	5	-0.59	196244380	38457	32.96	5180	5220	5000	6640	3580	5110	5102.96	3.63	0	-7735	5303	5206	5083	4986	4863	5255	5035	5	1530	100	3570	10	1	4840000	246	317.50	2.78	12	0.79	16.00	1826.00	5740	20230915	-11.50	2710	20230818	87.45	5740	-11.50	20230915	2710	87.45	20230818	5740	-11.50	20230915	1975	157.22	20221214	2.36	N	367360	100	4 억		175552	N	N	0	N	00	N
17	20230926	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	50	2	0.98	82206840	15844	13.58	5180	5220	5060	6640	3580	5110	5188.52	3.63	0	-7279	5303	5206	5083	4986	4863	5255	5035	5	1530	100	3570	10	1	4840000	250	322.50	2.83	12	0.33	16.00	1826.00	5740	20230915	-10.10	2710	20230818	90.41	5740	-10.10	20230915	2710	90.41	20230818	5740	-10.10	20230915	1975	161.27	20221214	2.36	N	367360	100	4 억		175552	N	N	0	N	00	N
18	20230925	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-10	5	-0.20	591037010	116678	60.30	5090	5180	4960	6650	3590	5120	5065.39	3.77	0	-7165	5560	5340	5210	4990	4860	5275	4925	5	1530	100	3580	10	1	4840000	247	319.38	2.80	12	2.41	16.00	1826.00	5740	20230915	-10.98	2710	20230818	88.56	5740	-10.98	20230915	2710	88.56	20230818	5740	-10.98	20230915	1975	158.73	20221214	2.40	N	367360	100	4 억		182357	N	N	0	N	00	N
19	20230925	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	4985	-135	5	-2.64	501451835	98809	51.06	5090	5180	4965	6650	3590	5120	5074.96	3.77	0	-5734	5560	5340	5210	4990	4860	5275	4925	5	1530	100	3580	5	1	4840000	241	311.56	2.73	12	2.04	16.00	1826.00	5740	20230915	-13.15	2710	20230818	83.95	5740	-13.15	20230915	2710	83.95	20230818	5740	-13.15	20230915	1975	152.41	20221214	2.40	N	367360	100	4 억		182357	N	N	0	N	00	N
20	20230925	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-30	5	-0.59	361887790	70997	36.69	5090	5180	5020	6650	3590	5120	5097.23	3.77	0	-4141	5560	5340	5210	4990	4860	5275	4925	5	1530	100	3580	10	1	4840000	246	318.12	2.79	12	1.47	16.00	1826.00	5740	20230915	-11.32	2710	20230818	87.82	5740	-11.32	20230915	2710	87.82	20230818	5740	-11.32	20230915	1975	157.72	20221214	2.40	N	367360	100	4 억		182357	N	N	0	N	00	N
21	20230925	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-10	5	-0.20	327197390	64166	33.16	5090	5180	5020	6650	3590	5120	5099.23	3.77	0	-4034	5560	5340	5210	4990	4860	5275	4925	5	1530	100	3580	10	1	4840000	247	319.38	2.80	12	1.33	16.00	1826.00	5740	20230915	-10.98	2710	20230818	88.56	5740	-10.98	20230915	2710	88.56	20230818	5740	-10.98	20230915	1975	158.73	20221214	2.40	N	367360	100	4 억		182357	N	N	0	N	00	N
22	20230925	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-50	5	-0.98	313634340	61502	31.78	5090	5180	5020	6650	3590	5120	5099.58	3.77	0	-3893	5560	5340	5210	4990	4860	5275	4925	5	1530	100	3580	10	1	4840000	245	316.88	2.78	12	1.27	16.00	1826.00	5740	20230915	-11.67	2710	20230818	87.08	5740	-11.67	20230915	2710	87.08	20230818	5740	-11.67	20230915	1975	156.71	20221214	2.40	N	367360	100	4 억		182357	N	N	0	N	00	N
23	20230925	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	-20	5	-0.39	216190090	42372	21.90	5090	5180	5020	6650	3590	5120	5102.19	3.77	0	-1469	5560	5340	5210	4990	4860	5275	4925	5	1530	100	3580	10	1	4840000	247	318.75	2.79	12	0.88	16.00	1826.00	5740	20230915	-11.15	2710	20230818	88.19	5740	-11.15	20230915	2710	88.19	20230818	5740	-11.15	20230915	1975	158.23	20221214	2.40	N	367360	100	4 억		182357	N	N	0	N	00	N
24	20230925	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-10	5	-0.20	192510260	37727	19.50	5090	5180	5020	6650	3590	5120	5102.72	3.77	0	-51	5560	5340	5210	4990	4860	5275	4925	5	1530	100	3580	10	1	4840000	247	319.38	2.80	12	0.78	16.00	1826.00	5740	20230915	-10.98	2710	20230818	88.56	5740	-10.98	20230915	2710	88.56	20230818	5740	-10.98	20230915	1975	158.73	20221214	2.40	N	367360	100	4 억		182357	N	N	0	N	00	N
25	20230925	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	30	2	0.59	104626710	20419	10.55	5090	5180	5080	6650	3590	5120	5123.99	3.77	0	3117	5560	5340	5210	4990	4860	5275	4925	5	1530	100	3580	10	1	4840000	249	321.88	2.82	12	0.42	16.00	1826.00	5740	20230915	-10.28	2710	20230818	90.04	5740	-10.28	20230915	2710	90.04	20230818	5740	-10.28	20230915	1975	160.76	20221214	2.40	N	367360	100	4 억		182357	N	N	0	N	00	N
26	20230922	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-40	5	-0.78	1008608780	193402	271.44	5150	5430	5080	6700	3620	5160	5215.09	4.20	0	-20914	5280	5220	5140	5080	5000	5250	5110	5	1540	100	3610	10	1	4840000	248	320.00	2.80	12	4.00	16.00	1826.00	5740	20230915	-10.80	2710	20230818	88.93	5740	-10.80	20230915	2710	88.93	20230818	5740	-10.80	20230915	1975	159.24	20221214	2.44	N	367360	100	4 억		203376	N	N	0	N	00	N
27	20230922	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	0	3	0.00	946162260	181216	254.34	5150	5430	5080	6700	3620	5160	5221.18	4.20	0	-20763	5280	5220	5140	5080	5000	5250	5110	5	1540	100	3610	10	1	4840000	250	322.50	2.83	12	3.74	16.00	1826.00	5740	20230915	-10.10	2710	20230818	90.41	5740	-10.10	20230915	2710	90.41	20230818	5740	-10.10	20230915	1975	161.27	20221214	2.44	N	367360	100	4 억		203376	N	N	0	N	00	N
28	20230922	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	90	2	1.74	873301070	167122	234.56	5150	5430	5080	6700	3620	5160	5225.53	4.20	0	-18391	5280	5220	5140	5080	5000	5250	5110	5	1540	100	3610	10	1	4840000	254	328.12	2.88	12	3.45	16.00	1826.00	5740	20230915	-8.54	2710	20230818	93.73	5740	-8.54	20230915	2710	93.73	20230818	5740	-8.54	20230915	1975	165.82	20221214	2.44	N	367360	100	4 억		203376	N	N	0	N	00	N
29	20230922	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	140	2	2.71	795859340	152345	213.82	5150	5430	5080	6700	3620	5160	5224.06	4.20	0	-18588	5280	5220	5140	5080	5000	5250	5110	5	1540	100	3610	10	1	4840000	257	331.25	2.90	12	3.15	16.00	1826.00	5740	20230915	-7.67	2710	20230818	95.57	5740	-7.67	20230915	2710	95.57	20230818	5740	-7.67	20230915	1975	168.35	20221214	2.44	N	367360	100	4 억		203376	N	N	0	N	00	N
30	20230922	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	190	2	3.68	714017130	137022	192.31	5150	5410	5080	6700	3620	5160	5210.97	4.20	0	-15530	5280	5220	5140	5080	5000	5250	5110	5	1540	100	3610	10	1	4840000	259	334.38	2.93	12	2.83	16.00	1826.00	5740	20230915	-6.79	2710	20230818	97.42	5740	-6.79	20230915	2710	97.42	20230818	5740	-6.79	20230915	1975	170.89	20221214	2.44	N	367360	100	4 억		203376	N	N	0	N	00	N
31	20230922	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	90	2	1.74	493562990	95383	133.87	5150	5260	5080	6700	3620	5160	5174.54	4.20	0	-8469	5280	5220	5140	5080	5000	5250	5110	5	1540	100	3610	10	1	4840000	254	328.12	2.88	12	1.97	16.00	1826.00	5740	20230915	-8.54	2710	20230818	93.73	5740	-8.54	20230915	2710	93.73	20230818	5740	-8.54	20230915	1975	165.82	20221214	2.44	N	367360	100	4 억		203376	N	N	0	N	00	N
32	20230922	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-40	5	-0.78	235005490	45868	64.38	5150	5250	5080	6700	3620	5160	5123.52	4.20	0	-5935	5280	5220	5140	5080	5000	5250	5110	5	1540	100	3610	10	1	4840000	248	320.00	2.80	12	0.95	16.00	1826.00	5740	20230915	-10.80	2710	20230818	88.93	5740	-10.80	20230915	2710	88.93	20230818	5740	-10.80	20230915	1975	159.24	20221214	2.44	N	367360	100	4 억		203376	N	N	0	N	00	N
33	20230922	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-50	5	-0.97	77658940	15178	21.30	5150	5160	5100	6700	3620	5160	5116.55	4.20	0	3308	5280	5220	5140	5080	5000	5250	5110	5	1540	100	3610	10	1	4840000	247	319.38	2.80	12	0.31	16.00	1826.00	5740	20230915	-10.98	2710	20230818	88.56	5740	-10.98	20230915	2710	88.56	20230818	5740	-10.98	20230915	1975	158.73	20221214	2.44	N	367360	100	4 억		203376	N	N	0	N	00	N
34	20230921	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	70	2	1.38	363636620	71147	33.89	5090	5200	5060	6610	3570	5090	5111.16	4.12	0	3746	5460	5275	5105	4920	4750	5367	5012	5	1520	100	3560	10	1	4840000	250	322.50	2.83	12	1.47	16.00	1826.00	5740	20230915	-10.10	2710	20230818	90.41	5740	-10.10	20230915	2710	90.41	20230818	5740	-10.10	20230915	1975	161.27	20221214	2.23	N	367360	100	4 억		199630	N	N	0	N	00	N
35	20230921	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	80	2	1.57	327308110	64132	30.55	5090	5180	5060	6610	3570	5090	5103.73	4.12	0	3214	5460	5275	5105	4920	4750	5367	5012	5	1520	100	3560	10	1	4840000	250	323.12	2.83	12	1.33	16.00	1826.00	5740	20230915	-9.93	2710	20230818	90.77	5740	-9.93	20230915	2710	90.77	20230818	5740	-9.93	20230915	1975	161.77	20221214	2.23	N	367360	100	4 억		199630	N	N	0	N	00	N
36	20230921	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	30	2	0.59	260171060	51035	24.31	5090	5180	5060	6610	3570	5090	5097.95	4.12	0	1453	5460	5275	5105	4920	4750	5367	5012	5	1520	100	3560	10	1	4840000	248	320.00	2.80	12	1.05	16.00	1826.00	5740	20230915	-10.80	2710	20230818	88.93	5740	-10.80	20230915	2710	88.93	20230818	5740	-10.80	20230915	1975	159.24	20221214	2.23	N	367360	100	4 억		199630	N	N	0	N	00	N
37	20230921	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	40	2	0.79	212718840	41775	19.90	5090	5180	5060	6610	3570	5090	5092.03	4.12	0	1966	5460	5275	5105	4920	4750	5367	5012	5	1520	100	3560	10	1	4840000	248	320.62	2.81	12	0.86	16.00	1826.00	5740	20230915	-10.63	2710	20230818	89.30	5740	-10.63	20230915	2710	89.30	20230818	5740	-10.63	20230915	1975	159.75	20221214	2.23	N	367360	100	4 억		199630	N	N	0	N	00	N
38	20230921	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	20	2	0.39	169395390	33270	15.85	5090	5180	5060	6610	3570	5090	5091.55	4.12	0	643	5460	5275	5105	4920	4750	5367	5012	5	1520	100	3560	10	1	4840000	247	319.38	2.80	12	0.69	16.00	1826.00	5740	20230915	-10.98	2710	20230818	88.56	5740	-10.98	20230915	2710	88.56	20230818	5740	-10.98	20230915	1975	158.73	20221214	2.23	N	367360	100	4 억		199630	N	N	0	N	00	N
39	20230921	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	40	2	0.79	146445460	28753	13.70	5090	5180	5060	6610	3570	5090	5093.26	4.12	0	789	5460	5275	5105	4920	4750	5367	5012	5	1520	100	3560	10	1	4840000	248	320.62	2.81	12	0.59	16.00	1826.00	5740	20230915	-10.63	2710	20230818	89.30	5740	-10.63	20230915	2710	89.30	20230818	5740	-10.63	20230915	1975	159.75	20221214	2.23	N	367360	100	4 억		199630	N	N	0	N	00	N
40	20230921	101033	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-20	5	-0.39	112664910	22117	10.54	5090	5180	5060	6610	3570	5090	5094.10	4.12	0	1246	5460	5275	5105	4920	4750	5367	5012	5	1520	100	3560	10	1	4840000	245	316.88	2.78	12	0.46	16.00	1826.00	5740	20230915	-11.67	2710	20230818	87.08	5740	-11.67	20230915	2710	87.08	20230818	5740	-11.67	20230915	1975	156.71	20221214	2.23	N	367360	100	4 억		199630	N	N	0	N	00	N
41	20230921	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	50	2	0.98	26678190	5231	2.49	5090	5180	5090	6610	3570	5090	5100.69	4.12	0	686	5460	5275	5105	4920	4750	5367	5012	5	1520	100	3560	10	1	4840000	249	321.25	2.81	12	0.11	16.00	1826.00	5740	20230915	-10.45	2710	20230818	89.67	5740	-10.45	20230915	2710	89.67	20230818	5740	-10.45	20230915	1975	160.25	20221214	2.23	N	367360	100	4 억		199630	N	N	0	N	00	N
42	20230920	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-10	5	-0.20	1064892495	209337	44.10	5040	5290	4935	6630	3570	5100	5086.98	4.51	0	-18095	5693	5396	5153	4856	4613	5275	4735	5	1530	100	3570	10	1	4840000	246	318.12	2.79	12	4.33	16.00	1826.00	5740	20230915	-11.32	2710	20230818	87.82	5740	-11.32	20230915	2710	87.82	20230818	5740	-11.32	20230915	1975	157.72	20221214	2.27	N	367360	100	4 억		218213	N	N	0	N	00	N
43	20230920	151018	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-10	5	-0.20	1013886295	199390	42.01	5040	5290	4935	6630	3570	5100	5084.94	4.51	0	-18395	5693	5396	5153	4856	4613	5275	4735	5	1530	100	3570	10	1	4840000	246	318.12	2.79	12	4.12	16.00	1826.00	5740	20230915	-11.32	2710	20230818	87.82	5740	-11.32	20230915	2710	87.82	20230818	5740	-11.32	20230915	1975	157.72	20221214	2.27	N	367360	100	4 억		218213	N	N	0	N	00	N
44	20230920	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-40	5	-0.78	961807265	189126	39.84	5040	5290	4935	6630	3570	5100	5085.54	4.51	0	-16973	5693	5396	5153	4856	4613	5275	4735	5	1530	100	3570	10	1	4840000	245	316.25	2.77	12	3.91	16.00	1826.00	5740	20230915	-11.85	2710	20230818	86.72	5740	-11.85	20230915	2710	86.72	20230818	5740	-11.85	20230915	1975	156.20	20221214	2.27	N	367360	100	4 억		218213	N	N	0	N	00	N
45	20230920	131028	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	20	2	0.39	903403375	177598	37.41	5040	5290	4935	6630	3570	5100	5086.79	4.51	0	-16464	5693	5396	5153	4856	4613	5275	4735	5	1530	100	3570	10	1	4840000	248	320.00	2.80	12	3.67	16.00	1826.00	5740	20230915	-10.80	2710	20230818	88.93	5740	-10.80	20230915	2710	88.93	20230818	5740	-10.80	20230915	1975	159.24	20221214	2.27	N	367360	100	4 억		218213	N	N	0	N	00	N
46	20230920	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	0	3	0.00	863834765	169852	35.78	5040	5290	4935	6630	3570	5100	5085.81	4.51	0	-16297	5693	5396	5153	4856	4613	5275	4735	5	1530	100	3570	10	1	4840000	247	318.75	2.79	12	3.51	16.00	1826.00	5740	20230915	-11.15	2710	20230818	88.19	5740	-11.15	20230915	2710	88.19	20230818	5740	-11.15	20230915	1975	158.23	20221214	2.27	N	367360	100	4 억		218213	N	N	0	N	00	N
47	20230920	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	20	2	0.39	835404095	164263	34.61	5040	5290	4935	6630	3570	5100	5085.77	4.51	0	-16282	5693	5396	5153	4856	4613	5275	4735	5	1530	100	3570	10	1	4840000	248	320.00	2.80	12	3.39	16.00	1826.00	5740	20230915	-10.80	2710	20230818	88.93	5740	-10.80	20230915	2710	88.93	20230818	5740	-10.80	20230915	1975	159.24	20221214	2.27	N	367360	100	4 억		218213	N	N	0	N	00	N
48	20230920	101013	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-30	5	-0.59	417523965	82371	17.35	5040	5180	4935	6630	3570	5100	5068.82	4.51	0	-15325	5693	5396	5153	4856	4613	5275	4735	5	1530	100	3570	10	1	4840000	245	316.88	2.78	12	1.70	16.00	1826.00	5740	20230915	-11.67	2710	20230818	87.08	5740	-11.67	20230915	2710	87.08	20230818	5740	-11.67	20230915	1975	156.71	20221214	2.27	N	367360	100	4 억		218213	N	N	0	N	00	N
49	20230920	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	5000	-100	5	-1.96	137872875	27578	5.81	5040	5090	4935	6630	3570	5100	4999.38	4.51	0	-4221	5693	5396	5153	4856	4613	5275	4735	5	1530	100	3570	10	1	4840000	242	312.50	2.74	12	0.57	16.00	1826.00	5740	20230915	-12.89	2710	20230818	84.50	5740	-12.89	20230915	2710	84.50	20230818	5740	-12.89	20230915	1975	153.16	20221214	2.27	N	367360	100	4 억		218213	N	N	0	N	00	N
50	20230919	161021	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	-250	5	-4.67	2421758915	471536	105.17	5290	5450	4910	6950	3750	5350	5135.91	3.48	0	48959	5876	5612	5476	5212	5076	5545	5145	5	1600	100	3740	10	1	4840000	247	318.75	2.79	12	9.74	16.00	1826.00	5740	20230915	-11.15	2710	20230818	88.19	5740	-11.15	20230915	2710	88.19	20230818	5740	-11.15	20230915	1975	158.23	20221214	2.36	N	367360	100	4 억		168226	N	N	0	N	00	N
51	20230919	151025	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-290	5	-5.42	2275418785	442624	98.72	5290	5450	4910	6950	3750	5350	5140.75	3.48	0	48890	5876	5612	5476	5212	5076	5545	5145	5	1600	100	3740	10	1	4840000	245	316.25	2.77	12	9.15	16.00	1826.00	5740	20230915	-11.85	2710	20230818	86.72	5740	-11.85	20230915	2710	86.72	20230818	5740	-11.85	20230915	1975	156.20	20221214	2.36	N	367360	100	4 억		168226	N	N	0	N	00	N
52	20230919	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	-190	5	-3.55	1210499170	230570	51.43	5290	5450	5140	6950	3750	5350	5250.03	3.48	0	10524	5876	5612	5476	5212	5076	5545	5145	5	1600	100	3740	10	1	4840000	250	322.50	2.83	12	4.76	16.00	1826.00	5740	20230915	-10.10	2710	20230818	90.41	5740	-10.10	20230915	2710	90.41	20230818	5740	-10.10	20230915	1975	161.27	20221214	2.36	N	367360	100	4 억		168226	N	N	0	N	00	N
53	20230919	131008	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	-160	5	-2.99	1076773890	204785	45.67	5290	5450	5140	6950	3750	5350	5258.07	3.48	0	9431	5876	5612	5476	5212	5076	5545	5145	5	1600	100	3740	10	1	4840000	251	324.38	2.84	12	4.23	16.00	1826.00	5740	20230915	-9.58	2710	20230818	91.51	5740	-9.58	20230915	2710	91.51	20230818	5740	-9.58	20230915	1975	162.78	20221214	2.36	N	367360	100	4 억		168226	N	N	0	N	00	N
54	20230919	121023	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	-160	5	-2.99	1019575770	193777	43.22	5290	5450	5140	6950	3750	5350	5261.59	3.48	0	8779	5876	5612	5476	5212	5076	5545	5145	5	1600	100	3740	10	1	4840000	251	324.38	2.84	12	4.00	16.00	1826.00	5740	20230915	-9.58	2710	20230818	91.51	5740	-9.58	20230915	2710	91.51	20230818	5740	-9.58	20230915	1975	162.78	20221214	2.36	N	367360	100	4 억		168226	N	N	0	N	00	N
55	20230919	111029	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	-130	5	-2.43	869457600	164902	36.78	5290	5450	5140	6950	3750	5350	5272.57	3.48	0	11974	5876	5612	5476	5212	5076	5545	5145	5	1600	100	3740	10	1	4840000	253	326.25	2.86	12	3.41	16.00	1826.00	5740	20230915	-9.06	2710	20230818	92.62	5740	-9.06	20230915	2710	92.62	20230818	5740	-9.06	20230915	1975	164.30	20221214	2.36	N	367360	100	4 억		168226	N	N	0	N	00	N
56	20230919	101021	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-90	5	-1.68	497574240	93571	20.87	5290	5450	5240	6950	3750	5350	5317.61	3.48	0	6332	5876	5612	5476	5212	5076	5545	5145	5	1600	100	3740	10	1	4840000	255	328.75	2.88	12	1.93	16.00	1826.00	5740	20230915	-8.36	2710	20230818	94.10	5740	-8.36	20230915	2710	94.10	20230818	5740	-8.36	20230915	1975	166.33	20221214	2.36	N	367360	100	4 억		168226	N	N	0	N	00	N
57	20230919	091019	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	100	2	1.87	176664950	33140	7.39	5290	5450	5250	6950	3750	5350	5330.87	3.48	0	7585	5876	5612	5476	5212	5076	5545	5145	5	1600	100	3740	10	1	4840000	264	340.62	2.98	12	0.68	16.00	1826.00	5740	20230915	-5.05	2710	20230818	101.11	5740	-5.05	20230915	2710	101.11	20230818	5740	-5.05	20230915	1975	175.95	20221214	2.36	N	367360	100	4 억		168226	N	N	0	N	00	N
58	20230918	161024	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5350	-340	5	-5.98	2422955610	443723	104.51	5600	5740	5340	7390	3990	5690	5460.45	4.06	0	-28829	5943	5816	5613	5486	5283	5880	5550	5	1700	100	3980	10	1	4840000	259	334.38	2.93	12	9.17	16.00	1826.00	5740	20230915	-6.79	2710	20230818	97.42	5740	0.00	20230915	2710	97.42	20230818	5740	-6.79	20230915	1975	170.89	20221214	2.35	N	367360	100	4 억		196338	N	N	0	N	01	N
59	20230918	151021	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5450	-240	5	-4.22	2275373690	416252	98.04	5600	5740	5340	7390	3990	5690	5466.24	4.06	0	-27843	5943	5816	5613	5486	5283	5880	5550	5	1700	100	3980	10	1	4840000	264	340.62	2.98	12	8.60	16.00	1826.00	5740	20230915	-5.05	2710	20230818	101.11	5740	0.00	20230915	2710	101.11	20230818	5740	-5.05	20230915	1975	175.95	20221214	2.35	N	367360	100	4 억		196338	N	N	0	N	01	N
60	20230918	141046	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5470	-220	5	-3.87	1756294040	320032	75.38	5600	5740	5340	7390	3990	5690	5487.76	4.06	0	-23031	5943	5816	5613	5486	5283	5880	5550	5	1700	100	3980	10	1	4840000	265	341.88	3.00	12	6.61	16.00	1826.00	5740	20230915	-4.70	2710	20230818	101.85	5740	0.00	20230915	2710	101.85	20230818	5740	-4.70	20230915	1975	176.96	20221214	2.35	N	367360	100	4 억		196338	N	N	0	N	01	N
61	20230918	131018	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5450	-240	5	-4.22	1438376260	261388	61.57	5600	5740	5340	7390	3990	5690	5502.71	4.06	0	-21601	5943	5816	5613	5486	5283	5880	5550	5	1700	100	3980	10	1	4840000	264	340.62	2.98	12	5.40	16.00	1826.00	5740	20230915	-5.05	2710	20230818	101.11	5740	0.00	20230915	2710	101.11	20230818	5740	-5.05	20230915	1975	175.95	20221214	2.35	N	367360	100	4 억		196338	N	N	0	N	01	N
62	20230918	121028	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5430	-260	5	-4.57	1277667610	231862	54.61	5600	5740	5340	7390	3990	5690	5510.33	4.06	0	-17018	5943	5816	5613	5486	5283	5880	5550	5	1700	100	3980	10	1	4840000	263	339.38	2.97	12	4.79	16.00	1826.00	5740	20230915	-5.40	2710	20230818	100.37	5740	0.00	20230915	2710	100.37	20230818	5740	-5.40	20230915	1975	174.94	20221214	2.35	N	367360	100	4 억		196338	N	N	0	N	01	N
63	20230918	111009	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5470	-220	5	-3.87	947480010	170844	40.24	5600	5740	5430	7390	3990	5690	5545.73	4.06	0	-13707	5943	5816	5613	5486	5283	5880	5550	5	1700	100	3980	10	1	4840000	265	341.88	3.00	12	3.53	16.00	1826.00	5740	20230915	-4.70	2710	20230818	101.85	5740	0.00	20230915	2710	101.85	20230818	5740	-4.70	20230915	1975	176.96	20221214	2.35	N	367360	100	4 억		196338	N	N	0	N	01	N
64	20230918	101003	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5510	-180	5	-3.16	761049900	137052	32.28	5600	5740	5430	7390	3990	5690	5552.82	4.06	0	-8830	5943	5816	5613	5486	5283	5880	5550	5	1700	100	3980	10	1	4840000	267	344.38	3.02	12	2.83	16.00	1826.00	5740	20230915	-4.01	2710	20230818	103.32	5740	0.00	20230915	2710	103.32	20230818	5740	-4.01	20230915	1975	178.99	20221214	2.35	N	367360	100	4 억		196338	N	N	0	N	01	N
65	20230918	091009	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5650	-40	5	-0.70	212313610	37887	8.92	5600	5740	5510	7390	3990	5690	5603.46	4.06	0	624	5943	5816	5613	5486	5283	5880	5550	5	1700	100	3980	10	1	4840000	273	353.12	3.09	12	0.78	16.00	1826.00	5740	20230915	-1.57	2710	20230818	108.49	5740	0.00	20230915	2710	108.49	20230818	5740	-1.57	20230915	1975	186.08	20221214	2.35	N	367360	100	4 억		196338	N	N	0	N	01	N
66	20230915	161017	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5690	200	2	3.64	2353820130	419856	69.92	5420	5740	5410	7130	3850	5490	5605.96	4.25	0	-16132	5863	5676	5373	5186	4883	5770	5280	5	1640	100	3840	10	1	4840000	275	355.62	3.12	12	8.67	16.00	1826.00	5740	20230915	-0.87	2710	20230818	109.96	5740	-0.87	20230915	2710	109.96	20230818	5740	-0.87	20230915	1975	188.10	20221214	2.35	N	367360	100	4 억		205658	N	N	0	N	00	N
67	20230915	151014	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5670	180	2	3.28	1987777420	355477	59.20	5420	5740	5410	7130	3850	5490	5591.90	4.25	0	-12693	5863	5676	5373	5186	4883	5770	5280	5	1640	100	3840	10	1	4840000	274	354.38	3.11	12	7.34	16.00	1826.00	5740	20230915	-1.22	2710	20230818	109.23	5740	-1.22	20230915	2710	109.23	20230818	5740	-1.22	20230915	1975	187.09	20221214	2.35	N	367360	100	4 억		205658	N	N	0	N	00	N
68	20230915	141019	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5540	50	2	0.91	1381213740	248216	41.33	5420	5740	5410	7130	3850	5490	5564.61	4.25	0	-3220	5863	5676	5373	5186	4883	5770	5280	5	1640	100	3840	10	1	4840000	268	346.25	3.03	12	5.13	16.00	1826.00	5740	20230915	-3.48	2710	20230818	104.43	5740	-3.48	20230915	2710	104.43	20230818	5740	-3.48	20230915	1975	180.51	20221214	2.35	N	367360	100	4 억		205658	N	N	0	N	00	N
69	20230915	131006	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5580	90	2	1.64	1257472540	225924	37.62	5420	5740	5410	7130	3850	5490	5565.96	4.25	0	-3922	5863	5676	5373	5186	4883	5770	5280	5	1640	100	3840	10	1	4840000	270	348.75	3.06	12	4.67	16.00	1826.00	5740	20230915	-2.79	2710	20230818	105.90	5740	-2.79	20230915	2710	105.90	20230818	5740	-2.79	20230915	1975	182.53	20221214	2.35	N	367360	100	4 억		205658	N	N	0	N	00	N
70	20230915	121013	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5560	70	2	1.28	1198742490	215309	35.85	5420	5740	5410	7130	3850	5490	5567.60	4.25	0	-2531	5863	5676	5373	5186	4883	5770	5280	5	1640	100	3840	10	1	4840000	269	347.50	3.04	12	4.45	16.00	1826.00	5740	20230915	-3.14	2710	20230818	105.17	5740	-3.14	20230915	2710	105.17	20230818	5740	-3.14	20230915	1975	181.52	20221214	2.35	N	367360	100	4 억		205658	N	N	0	N	00	N
71	20230915	111022	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5540	50	2	0.91	1085004080	194695	32.42	5420	5740	5410	7130	3850	5490	5572.90	4.25	0	-2389	5863	5676	5373	5186	4883	5770	5280	5	1640	100	3840	10	1	4840000	268	346.25	3.03	12	4.02	16.00	1826.00	5740	20230915	-3.48	2710	20230818	104.43	5740	-3.48	20230915	2710	104.43	20230818	5740	-3.48	20230915	1975	180.51	20221214	2.35	N	367360	100	4 억		205658	N	N	0	N	00	N
72	20230915	101020	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5640	150	2	2.73	798762760	142931	23.80	5420	5740	5410	7130	3850	5490	5588.55	4.25	0	-3336	5863	5676	5373	5186	4883	5770	5280	5	1640	100	3840	10	1	4840000	273	352.50	3.09	12	2.95	16.00	1826.00	5740	20230915	-1.74	2710	20230818	108.12	5740	-1.74	20230915	2710	108.12	20230818	5740	-1.74	20230915	1975	185.57	20221214	2.35	N	367360	100	4 억		205658	N	N	0	N	00	N
73	20230915	091007	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5610	120	2	2.19	459905750	82628	13.76	5420	5740	5410	7130	3850	5490	5566.12	4.25	0	421	5863	5676	5373	5186	4883	5770	5280	5	1640	100	3840	10	1	4840000	272	350.62	3.07	12	1.71	16.00	1826.00	5740	20230915	-2.26	2710	20230818	107.01	5740	-2.26	20230915	2710	107.01	20230818	5740	-2.26	20230915	1975	184.05	20221214	2.35	N	367360	100	4 억		205658	N	N	0	N	00	N
74	20230914	161020	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5490	495	2	9.91	3190108810	595235	190.21	5110	5560	5070	6490	3500	4995	5359.21	3.88	0	34575	5358	5176	4988	4806	4618	5082	4712	5	1495	100	3490	10	1	4840000	266	343.12	3.01	12	12.30	16.00	1826.00	5560	20230914	-1.26	2710	20230818	102.58	5560	-1.26	20230914	2710	102.58	20230818	5560	-1.26	20230914	1975	177.97	20221214	2.33	N	367360	100	4 억		187962	N	N	0	N	00	N
75	20230914	150946	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5500	505	2	10.11	3049593710	569353	181.94	5110	5560	5070	6490	3500	4995	5356.24	3.88	0	37205	5358	5176	4988	4806	4618	5082	4712	5	1495	100	3490	10	1	4840000	266	343.75	3.01	12	11.76	16.00	1826.00	5560	20230914	-1.08	2710	20230818	102.95	5560	-1.08	20230914	2710	102.95	20230818	5560	-1.08	20230914	1975	178.48	20221214	2.33	N	367360	100	4 억		187962	N	N	0	N	00	N
76	20230914	141012	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5420	425	2	8.51	2580086440	481974	154.02	5110	5560	5070	6490	3500	4995	5353.17	3.88	0	35939	5358	5176	4988	4806	4618	5082	4712	5	1495	100	3490	10	1	4840000	262	338.75	2.97	12	9.96	16.00	1826.00	5560	20230914	-2.52	2710	20230818	100.00	5560	-2.52	20230914	2710	100.00	20230818	5560	-2.52	20230914	1975	174.43	20221214	2.33	N	367360	100	4 억		187962	N	N	0	N	00	N
77	20230914	130951	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5540	545	2	10.91	2338120270	437940	139.95	5110	5560	5070	6490	3500	4995	5338.91	3.88	0	33728	5358	5176	4988	4806	4618	5082	4712	5	1495	100	3490	10	1	4840000	268	346.25	3.03	12	9.05	16.00	1826.00	5560	20230914	-0.36	2710	20230818	104.43	5560	-0.36	20230914	2710	104.43	20230818	5560	-0.36	20230914	1975	180.51	20221214	2.33	N	367360	100	4 억		187962	N	N	0	N	00	N
78	20230914	120959	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5400	405	2	8.11	1599549450	302993	96.82	5110	5440	5070	6490	3500	4995	5279.16	3.88	0	38083	5358	5176	4988	4806	4618	5082	4712	5	1495	100	3490	10	1	4840000	261	337.50	2.96	12	6.26	16.00	1826.00	5440	20230914	-0.74	2710	20230818	99.26	5440	-0.74	20230914	2710	99.26	20230818	5440	-0.74	20230914	1975	173.42	20221214	2.33	N	367360	100	4 억		187962	N	N	0	N	00	N
79	20230914	110952	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5330	335	2	6.71	1171890740	223726	71.49	5110	5380	5070	6490	3500	4995	5238.06	3.88	0	30146	5358	5176	4988	4806	4618	5082	4712	5	1495	100	3490	10	1	4840000	258	333.12	2.92	12	4.62	16.00	1826.00	5380	20230914	-0.93	2710	20230818	96.68	5380	-0.93	20230914	2710	96.68	20230818	5380	-0.93	20230914	1975	169.87	20221214	2.33	N	367360	100	4 억		187962	N	N	0	N	00	N
80	20230914	100945	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	175	2	3.50	638246980	122913	39.28	5110	5270	5070	6490	3500	4995	5192.67	3.88	0	16679	5358	5176	4988	4806	4618	5082	4712	5	1495	100	3490	10	1	4840000	250	323.12	2.83	12	2.54	16.00	1826.00	5300	20230912	-2.45	2710	20230818	90.77	5300	-2.45	20230912	2710	90.77	20230818	5300	-2.45	20230912	1975	161.77	20221214	2.33	N	367360	100	4 억		187962	N	N	0	N	00	N
81	20230914	091004	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	225	2	4.50	212644320	40854	13.06	5110	5270	5070	6490	3500	4995	5204.98	3.88	0	1814	5358	5176	4988	4806	4618	5082	4712	5	1495	100	3490	10	1	4840000	253	326.25	2.86	12	0.84	16.00	1826.00	5300	20230912	-1.51	2710	20230818	92.62	5300	-1.51	20230912	2710	92.62	20230818	5300	-1.51	20230912	1975	164.30	20221214	2.33	N	367360	100	4 억		187962	N	N	0	N	00	N
82	20230913	161008	54	100.00	KOSDAQ		금융	N	N	N	N		N	4995	-135	5	-2.63	1544176630	309488	37.20	5010	5170	4800	6660	3600	5130	4989.45	4.33	0	-26287	5573	5351	5078	4856	4583	5462	4967	5	1530	100	3590	5	1	4840000	242	312.19	2.74	12	6.39	16.00	1826.00	5300	20230912	-5.75	2710	20230818	84.32	5300	-5.75	20230912	2710	84.32	20230818	5300	-5.75	20230912	1975	152.91	20221214	2.06	N	367360	100	4 억		209622	N	N	0	N	01	N
83	20230913	150959	54	100.00	KOSDAQ		금융	N	N	N	N		N	5030	-100	5	-1.95	1505683210	301788	36.28	5010	5170	4800	6660	3600	5130	4989.21	4.33	0	-26045	5573	5351	5078	4856	4583	5462	4967	5	1530	100	3590	10	1	4840000	243	314.38	2.75	12	6.24	16.00	1826.00	5300	20230912	-5.09	2710	20230818	85.61	5300	-5.09	20230912	2710	85.61	20230818	5300	-5.09	20230912	1975	154.68	20221214	2.06	N	367360	100	4 억		209622	N	N	0	N	01	N
84	20230913	141007	54	100.00	KOSDAQ		금융	N	N	N	N		N	5030	-100	5	-1.95	1410633550	282915	34.01	5010	5170	4800	6660	3600	5130	4986.07	4.33	0	-25554	5573	5351	5078	4856	4583	5462	4967	5	1530	100	3590	10	1	4840000	243	314.38	2.75	12	5.85	16.00	1826.00	5300	20230912	-5.09	2710	20230818	85.61	5300	-5.09	20230912	2710	85.61	20230818	5300	-5.09	20230912	1975	154.68	20221214	2.06	N	367360	100	4 억		209622	N	N	0	N	01	N
85	20230913	130938	54	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-10	5	-0.19	1263129875	253610	30.49	5010	5170	4800	6660	3600	5130	4980.60	4.33	0	-25144	5573	5351	5078	4856	4583	5462	4967	5	1530	100	3590	10	1	4840000	248	320.00	2.80	12	5.24	16.00	1826.00	5300	20230912	-3.40	2710	20230818	88.93	5300	-3.40	20230912	2710	88.93	20230818	5300	-3.40	20230912	1975	159.24	20221214	2.06	N	367360	100	4 억		209622	N	N	0	N	01	N
86	20230913	121005	54	100.00	KOSDAQ		금융	N	N	N	N		N	5010	-120	5	-2.34	1214816885	244058	29.34	5010	5170	4800	6660	3600	5130	4977.57	4.33	0	-24258	5573	5351	5078	4856	4583	5462	4967	5	1530	100	3590	10	1	4840000	242	313.12	2.74	12	5.04	16.00	1826.00	5300	20230912	-5.47	2710	20230818	84.87	5300	-5.47	20230912	2710	84.87	20230818	5300	-5.47	20230912	1975	153.67	20221214	2.06	N	367360	100	4 억		209622	N	N	0	N	01	N
87	20230913	111003	54	100.00	KOSDAQ		금융	N	N	N	N		N	5000	-130	5	-2.53	1128887905	226827	27.27	5010	5170	4800	6660	3600	5130	4976.87	4.33	0	-22392	5573	5351	5078	4856	4583	5462	4967	5	1530	100	3590	10	1	4840000	242	312.50	2.74	12	4.69	16.00	1826.00	5300	20230912	-5.66	2710	20230818	84.50	5300	-5.66	20230912	2710	84.50	20230818	5300	-5.66	20230912	1975	153.16	20221214	2.06	N	367360	100	4 억		209622	N	N	0	N	01	N
88	20230913	100949	54	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-10	5	-0.19	859490640	173079	20.81	5010	5170	4800	6660	3600	5130	4965.89	4.33	0	-15616	5573	5351	5078	4856	4583	5462	4967	5	1530	100	3590	10	1	4840000	248	320.00	2.80	12	3.58	16.00	1826.00	5300	20230912	-3.40	2710	20230818	88.93	5300	-3.40	20230912	2710	88.93	20230818	5300	-3.40	20230912	1975	159.24	20221214	2.06	N	367360	100	4 억		209622	N	N	0	N	01	N
89	20230913	090941	54	100.00	KOSDAQ		금융	N	N	N	N		N	4950	-180	5	-3.51	440443460	90013	10.82	5010	5040	4800	6660	3600	5130	4893.11	4.33	0	-7012	5573	5351	5078	4856	4583	5462	4967	5	1530	100	3590	5	1	4840000	240	309.38	2.71	12	1.86	16.00	1826.00	5300	20230912	-6.60	2710	20230818	82.66	5300	-6.60	20230912	2710	82.66	20230818	5300	-6.60	20230912	1975	150.63	20221214	2.06	N	367360	100	4 억		209622	N	N	0	N	01	N
90	20230912	160939	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5130	410	2	8.69	4145639075	823397	136.76	4875	5300	4805	6130	3305	4720	5034.75	5.49	0	-52665	5026	4872	4571	4417	4116	4950	4495	5	1410	100	3300	10	1	4840000	248	320.62	2.81	12	17.01	16.00	1826.00	5300	20230912	-3.21	2710	20230818	89.30	5300	-3.21	20230912	2710	89.30	20230818	5300	-3.21	20230912	1975	159.75	20221214	2.08	N	367360	100	4 억		265509	N	N	0	N	00	N
91	20230912	150949	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5050	330	2	6.99	3910462705	777572	129.15	4875	5300	4805	6130	3305	4720	5029.07	5.49	0	-52956	5026	4872	4571	4417	4116	4950	4495	5	1410	100	3300	10	1	4840000	244	315.62	2.77	12	16.07	16.00	1826.00	5300	20230912	-4.72	2710	20230818	86.35	5300	-4.72	20230912	2710	86.35	20230818	5300	-4.72	20230912	1975	155.70	20221214	2.08	N	367360	100	4 억		265509	N	N	0	N	00	N
92	20230912	140947	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4970	250	2	5.30	3430519890	682712	113.40	4875	5300	4805	6130	3305	4720	5024.84	5.49	0	-47959	5026	4872	4571	4417	4116	4950	4495	5	1410	100	3300	5	1	4840000	241	310.62	2.72	12	14.11	16.00	1826.00	5300	20230912	-6.23	2710	20230818	83.39	5300	-6.23	20230912	2710	83.39	20230818	5300	-6.23	20230912	1975	151.65	20221214	2.08	N	367360	100	4 억		265509	N	N	0	N	00	N
93	20230912	130934	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4945	225	2	4.77	3357945795	668016	110.96	4875	5300	4805	6130	3305	4720	5026.74	5.49	0	-46518	5026	4872	4571	4417	4116	4950	4495	5	1410	100	3300	5	1	4840000	239	309.06	2.71	12	13.80	16.00	1826.00	5300	20230912	-6.70	2710	20230818	82.47	5300	-6.70	20230912	2710	82.47	20230818	5300	-6.70	20230912	1975	150.38	20221214	2.08	N	367360	100	4 억		265509	N	N	0	N	00	N
94	20230912	120935	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4885	165	2	3.50	3172705240	630145	104.67	4875	5300	4805	6130	3305	4720	5034.88	5.49	0	-38755	5026	4872	4571	4417	4116	4950	4495	5	1410	100	3300	5	1	4840000	236	305.31	2.68	12	13.02	16.00	1826.00	5300	20230912	-7.83	2710	20230818	80.26	5300	-7.83	20230912	2710	80.26	20230818	5300	-7.83	20230912	1975	147.34	20221214	2.08	N	367360	100	4 억		265509	N	N	0	N	00	N
95	20230912	110940	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4975	255	2	5.40	2838680915	562362	93.41	4875	5300	4805	6130	3305	4720	5047.78	5.49	0	-39603	5026	4872	4571	4417	4116	4950	4495	5	1410	100	3300	5	1	4840000	241	310.94	2.72	12	11.62	16.00	1826.00	5300	20230912	-6.13	2710	20230818	83.58	5300	-6.13	20230912	2710	83.58	20230818	5300	-6.13	20230912	1975	151.90	20221214	2.08	N	367360	100	4 억		265509	N	N	0	N	00	N
96	20230912	100930	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5180	460	2	9.75	1768060920	348440	57.87	4875	5300	4805	6130	3305	4720	5074.22	5.49	0	-27272	5026	4872	4571	4417	4116	4950	4495	5	1410	100	3300	10	1	4840000	251	323.75	2.84	12	7.20	16.00	1826.00	5300	20230912	-2.26	2710	20230818	91.14	5300	-2.26	20230912	2710	91.14	20230818	5300	-2.26	20230912	1975	162.28	20221214	2.08	N	367360	100	4 억		265509	N	N	0	N	00	N
97	20230912	090952	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4940	220	2	4.66	576504625	116350	19.33	4875	5120	4805	6130	3305	4720	4954.92	5.49	0	-11896	5026	4872	4571	4417	4116	4950	4495	5	1410	100	3300	5	1	4840000	239	308.75	2.71	12	2.40	16.00	1826.00	5120	20230912	-3.52	2710	20230818	82.29	5120	-3.52	20230912	2710	82.29	20230818	5120	-3.52	20230912	1975	150.13	20221214	2.08	N	367360	100	4 억		265509	N	N	0	N	00	N
98	20230911	160933	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4720	510	2	12.11	2673964870	590520	113.95	4290	4725	4270	5470	2950	4210	4527.75	4.88	0	30843	4496	4352	4136	3992	3776	4425	4065	5	1260	100	2940	5	1	4840000	228	295.00	2.58	12	12.20	16.00	1826.00	4725	20230911	-0.11	2710	20230818	74.17	4725	-0.11	20230911	2710	74.17	20230818	4725	-0.11	20230911	1975	138.99	20221214	1.67	N	367360	100	4 억		236422	N	N	0	N	00	N
99	20230911	150935	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4680	470	2	11.16	2580639125	570699	110.13	4290	4725	4270	5470	2950	4210	4521.89	4.88	0	30718	4496	4352	4136	3992	3776	4425	4065	5	1260	100	2940	5	1	4840000	227	292.50	2.56	12	11.79	16.00	1826.00	4725	20230911	-0.95	2710	20230818	72.69	4725	-0.95	20230911	2710	72.69	20230818	4725	-0.95	20230911	1975	136.96	20221214	1.67	N	367360	100	4 억		236422	N	N	0	N	00	N
100	20230911	140945	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4570	360	2	8.55	2345290135	520367	100.42	4290	4715	4270	5470	2950	4210	4506.99	4.88	0	29952	4496	4352	4136	3992	3776	4425	4065	5	1260	100	2940	5	1	4840000	221	285.62	2.50	12	10.75	16.00	1826.00	4715	20230911	-3.08	2710	20230818	68.63	4715	-3.08	20230911	2710	68.63	20230818	4715	-3.08	20230911	1975	131.39	20221214	1.67	N	367360	100	4 억		236422	N	N	0	N	00	N
101	20230911	130918	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4560	350	2	8.31	2282138505	506561	97.75	4290	4715	4270	5470	2950	4210	4505.16	4.88	0	30693	4496	4352	4136	3992	3776	4425	4065	5	1260	100	2940	5	1	4840000	221	285.00	2.50	12	10.47	16.00	1826.00	4715	20230911	-3.29	2710	20230818	68.27	4715	-3.29	20230911	2710	68.27	20230818	4715	-3.29	20230911	1975	130.89	20221214	1.67	N	367360	100	4 억		236422	N	N	0	N	00	N
102	20230911	120935	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4585	375	2	8.91	2111739765	469313	90.56	4290	4715	4270	5470	2950	4210	4499.64	4.88	0	32875	4496	4352	4136	3992	3776	4425	4065	5	1260	100	2940	5	1	4840000	222	286.56	2.51	12	9.70	16.00	1826.00	4715	20230911	-2.76	2710	20230818	69.19	4715	-2.76	20230911	2710	69.19	20230818	4715	-2.76	20230911	1975	132.15	20221214	1.67	N	367360	100	4 억		236422	N	N	0	N	00	N
103	20230911	110917	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4535	325	2	7.72	1978084980	440219	84.95	4290	4715	4270	5470	2950	4210	4493.41	4.88	0	32096	4496	4352	4136	3992	3776	4425	4065	5	1260	100	2940	5	1	4840000	219	283.44	2.48	12	9.10	16.00	1826.00	4715	20230911	-3.82	2710	20230818	67.34	4715	-3.82	20230911	2710	67.34	20230818	4715	-3.82	20230911	1975	129.62	20221214	1.67	N	367360	100	4 억		236422	N	N	0	N	00	N
104	20230911	100918	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4510	300	2	7.13	922971665	210900	40.70	4290	4510	4270	5470	2950	4210	4376.35	4.88	0	25870	4496	4352	4136	3992	3776	4425	4065	5	1260	100	2940	5	1	4840000	218	281.88	2.47	12	4.36	16.00	1826.00	4510	20230911	0.00	2710	20230818	66.42	4510	0.00	20230911	2710	66.42	20230818	4510	0.00	20230911	1975	128.35	20221214	1.67	N	367360	100	4 억		236422	N	N	0	N	00	N
105	20230911	090915	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4355	145	2	3.44	205987355	47808	9.23	4290	4370	4270	5470	2950	4210	4308.64	4.88	0	1165	4496	4352	4136	3992	3776	4425	4065	5	1260	100	2940	5	1	4840000	211	272.19	2.38	12	0.99	16.00	1826.00	4370	20230911	-0.34	2710	20230818	60.70	4370	-0.34	20230911	2710	60.70	20230818	4370	-0.34	20230911	1975	120.51	20221214	1.67	N	367360	100	4 억		236422	N	N	0	N	00	N
106	20230908	160939	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4210	270	2	6.85	2126932565	511097	152.53	3940	4280	3920	5120	2760	3940	4161.38	3.84	0	53314	4213	4076	3973	3836	3733	4025	3785	5	1180	100	2750	5	1	4840000	204	263.12	2.31	12	10.56	16.00	1826.00	4280	20230908	-1.64	2710	20230818	55.35	4280	-1.64	20230908	2710	55.35	20230818	4280	-1.64	20230908	1975	113.16	20221214	1.63	N	367360	100	4 억		185908	N	N	0	N	00	N
107	20230908	150941	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4265	325	2	8.25	1958047050	471068	140.58	3940	4280	3920	5120	2760	3940	4156.61	3.84	0	47699	4213	4076	3973	3836	3733	4025	3785	5	1180	100	2750	5	1	4840000	206	266.56	2.34	12	9.73	16.00	1826.00	4280	20230908	-0.35	2710	20230818	57.38	4280	-0.35	20230908	2710	57.38	20230818	4280	-0.35	20230908	1975	115.95	20221214	1.63	N	367360	100	4 억		185908	N	N	0	N	00	N
108	20230908	140929	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4150	210	2	5.33	1733094190	417835	124.69	3940	4250	3920	5120	2760	3940	4147.80	3.84	0	44600	4213	4076	3973	3836	3733	4025	3785	5	1180	100	2750	5	1	4840000	201	259.38	2.27	12	8.63	16.00	1826.00	4250	20230908	-2.35	2710	20230818	53.14	4250	-2.35	20230908	2710	53.14	20230818	4250	-2.35	20230908	1975	110.13	20221214	1.63	N	367360	100	4 억		185908	N	N	0	N	00	N
109	20230908	130939	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4180	240	2	6.09	1432216555	345223	103.03	3940	4250	3920	5120	2760	3940	4148.67	3.84	0	40540	4213	4076	3973	3836	3733	4025	3785	5	1180	100	2750	5	1	4840000	202	261.25	2.29	12	7.13	16.00	1826.00	4250	20230908	-1.65	2710	20230818	54.24	4250	-1.65	20230908	2710	54.24	20230818	4250	-1.65	20230908	1975	111.65	20221214	1.63	N	367360	100	4 억		185908	N	N	0	N	00	N
110	20230908	120950	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4195	255	2	6.47	1306837935	315187	94.06	3940	4250	3920	5120	2760	3940	4146.23	3.84	0	42470	4213	4076	3973	3836	3733	4025	3785	5	1180	100	2750	5	1	4840000	203	262.19	2.30	12	6.51	16.00	1826.00	4250	20230908	-1.29	2710	20230818	54.80	4250	-1.29	20230908	2710	54.80	20230818	4250	-1.29	20230908	1975	112.41	20221214	1.63	N	367360	100	4 억		185908	N	N	0	N	00	N
111	20230908	110945	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4250	310	2	7.87	1099039780	266018	79.39	3940	4250	3920	5120	2760	3940	4131.45	3.84	0	43011	4213	4076	3973	3836	3733	4025	3785	5	1180	100	2750	5	1	4840000	206	265.62	2.33	12	5.50	16.00	1826.00	4250	20230908	0.00	2710	20230818	56.83	4250	0.00	20230908	2710	56.83	20230818	4250	0.00	20230908	1975	115.19	20221214	1.63	N	367360	100	4 억		185908	N	N	0	N	00	N
112	20230908	100937	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4075	135	2	3.43	491904325	120469	35.95	3940	4200	3920	5120	2760	3940	4083.24	3.84	0	3835	4213	4076	3973	3836	3733	4025	3785	5	1180	100	2750	5	1	4840000	197	254.69	2.23	12	2.49	16.00	1826.00	4200	20230908	-2.98	2710	20230818	50.37	4200	-2.98	20230908	2710	50.37	20230818	4200	-2.98	20230908	1975	106.33	20221214	1.63	N	367360	100	4 억		185908	N	N	0	N	00	N
113	20230908	090944	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	90	2	2.28	40052470	10090	3.01	3940	4030	3920	5120	2760	3940	3969.52	3.84	0	-459	4213	4076	3973	3836	3733	4025	3785	5	1180	100	2750	5	1	4840000	195	251.88	2.21	12	0.21	16.00	1826.00	4110	20230907	-1.95	2710	20230818	48.71	4110	-1.95	20230907	2710	48.71	20230818	4110	-1.95	20230907	1975	104.05	20221214	1.63	N	367360	100	4 억		185908	N	N	0	N	00	N
114	20230907	160926	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3940	-80	5	-1.99	1319737650	330730	102.19	4020	4110	3870	5220	2815	4020	3990.36	4.23	0	-20729	4173	4096	3948	3871	3723	4135	3910	5	1200	100	2810	5	1	4840000	191	246.25	2.16	12	6.83	16.00	1826.00	4110	20230907	-4.14	2710	20230818	45.39	4110	-4.14	20230907	2710	45.39	20230818	4110	-4.14	20230907	1975	99.49	20221214	1.53	N	367360	100	4 억		204551	N	N	0	N	00	N
115	20230907	150932	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3900	-120	5	-2.99	1198691435	299780	92.63	4020	4110	3875	5220	2815	4020	3998.55	4.23	0	-15448	4173	4096	3948	3871	3723	4135	3910	5	1200	100	2810	5	1	4840000	189	243.75	2.14	12	6.19	16.00	1826.00	4110	20230907	-5.11	2710	20230818	43.91	4110	-5.11	20230907	2710	43.91	20230818	4110	-5.11	20230907	1975	97.47	20221214	1.53	N	367360	100	4 억		204551	N	N	0	N	00	N
116	20230907	140931	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4005	-15	5	-0.37	843564295	209130	64.62	4020	4110	3915	5220	2815	4020	4033.70	4.23	0	912	4173	4096	3948	3871	3723	4135	3910	5	1200	100	2810	5	1	4840000	194	250.31	2.19	12	4.32	16.00	1826.00	4110	20230907	-2.55	2710	20230818	47.79	4110	-2.55	20230907	2710	47.79	20230818	4110	-2.55	20230907	1975	102.78	20221214	1.53	N	367360	100	4 억		204551	N	N	0	N	00	N
117	20230907	130925	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4070	50	2	1.24	657926460	162947	50.35	4020	4110	3915	5220	2815	4020	4037.70	4.23	0	7130	4173	4096	3948	3871	3723	4135	3910	5	1200	100	2810	5	1	4840000	197	254.38	2.23	12	3.37	16.00	1826.00	4110	20230907	-0.97	2710	20230818	50.18	4110	-0.97	20230907	2710	50.18	20230818	4110	-0.97	20230907	1975	106.08	20221214	1.53	N	367360	100	4 억		204551	N	N	0	N	00	N
118	20230907	120940	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4080	60	2	1.49	486984245	121035	37.40	4020	4095	3915	5220	2815	4020	4023.51	4.23	0	3154	4173	4096	3948	3871	3723	4135	3910	5	1200	100	2810	5	1	4840000	197	255.00	2.23	12	2.50	16.00	1826.00	4095	20230907	-0.37	2710	20230818	50.55	4095	-0.37	20230907	2710	50.55	20230818	4095	-0.37	20230907	1975	106.58	20221214	1.53	N	367360	100	4 억		204551	N	N	0	N	00	N
119	20230907	110928	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4030	10	2	0.25	407668080	101495	31.36	4020	4090	3915	5220	2815	4020	4016.62	4.23	0	-2486	4173	4096	3948	3871	3723	4135	3910	5	1200	100	2810	5	1	4840000	195	251.88	2.21	12	2.10	16.00	1826.00	4090	20230907	-1.47	2710	20230818	48.71	4090	-1.47	20230907	2710	48.71	20230818	4090	-1.47	20230907	1975	104.05	20221214	1.53	N	367360	100	4 억		204551	N	N	0	N	00	N
120	20230907	100929	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4030	10	2	0.25	241552750	60023	18.55	4020	4090	3915	5220	2815	4020	4024.35	4.23	0	565	4173	4096	3948	3871	3723	4135	3910	5	1200	100	2810	5	1	4840000	195	251.88	2.21	12	1.24	16.00	1826.00	4090	20230907	-1.47	2710	20230818	48.71	4090	-1.47	20230907	2710	48.71	20230818	4090	-1.47	20230907	1975	104.05	20221214	1.53	N	367360	100	4 억		204551	N	N	0	N	00	N
121	20230907	090944	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	15	2	0.37	42531810	10672	3.30	4020	4035	3915	5220	2815	4020	3984.53	4.23	0	2258	4173	4096	3948	3871	3723	4135	3910	5	1200	100	2810	5	1	4840000	195	252.19	2.21	12	0.22	16.00	1826.00	4065	20230904	-0.74	2710	20230818	48.89	4065	-0.74	20230904	2710	48.89	20230818	4065	-0.74	20230904	1975	104.30	20221214	1.53	N	367360	100	4 억		204551	N	N	0	N	00	N
122	20230906	160930	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	195	2	5.10	1249873695	315817	149.55	3840	4025	3800	4970	2680	3825	3958.06	4.23	0	2017	4001	3912	3796	3707	3591	3855	3650	5	1145	100	2670	5	1	4840000	195	251.25	2.20	12	6.53	16.00	1826.00	4065	20230904	-1.11	2710	20230818	48.34	4065	-1.11	20230904	2710	48.34	20230818	4065	-1.11	20230904	1975	103.54	20221214	1.56	N	367360	100	4 억		204505	N	N	0	N	00	N
123	20230906	150932	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	150	2	3.92	1171737885	296299	140.31	3840	4025	3800	4970	2680	3825	3955.35	4.23	0	2908	4001	3912	3796	3707	3591	3855	3650	5	1145	100	2670	5	1	4840000	192	248.44	2.18	12	6.12	16.00	1826.00	4065	20230904	-2.21	2710	20230818	46.68	4065	-2.21	20230904	2710	46.68	20230818	4065	-2.21	20230904	1975	101.27	20221214	1.56	N	367360	100	4 억		204505	N	N	0	N	00	N
124	20230906	140933	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	170	2	4.44	890117655	225847	106.95	3840	4010	3800	4970	2680	3825	3942.15	4.23	0	-3294	4001	3912	3796	3707	3591	3855	3650	5	1145	100	2670	5	1	4840000	193	249.69	2.19	12	4.67	16.00	1826.00	4065	20230904	-1.72	2710	20230818	47.42	4065	-1.72	20230904	2710	47.42	20230818	4065	-1.72	20230904	1975	102.28	20221214	1.56	N	367360	100	4 억		204505	N	N	0	N	00	N
125	20230906	130921	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	145	2	3.79	731549470	186024	88.09	3840	4010	3800	4970	2680	3825	3933.57	4.23	0	-2129	4001	3912	3796	3707	3591	3855	3650	5	1145	100	2670	5	1	4840000	192	248.12	2.17	12	3.84	16.00	1826.00	4065	20230904	-2.34	2710	20230818	46.49	4065	-2.34	20230904	2710	46.49	20230818	4065	-2.34	20230904	1975	101.01	20221214	1.56	N	367360	100	4 억		204505	N	N	0	N	00	N
126	20230906	120933	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	125	2	3.27	621485470	158262	74.94	3840	4010	3800	4970	2680	3825	3928.08	4.23	0	-4061	4001	3912	3796	3707	3591	3855	3650	5	1145	100	2670	5	1	4840000	191	246.88	2.16	12	3.27	16.00	1826.00	4065	20230904	-2.83	2710	20230818	45.76	4065	-2.83	20230904	2710	45.76	20230818	4065	-2.83	20230904	1975	100.00	20221214	1.56	N	367360	100	4 억		204505	N	N	0	N	00	N
127	20230906	110942	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	120	2	3.14	530736475	135177	64.01	3840	4010	3800	4970	2680	3825	3927.56	4.23	0	-5319	4001	3912	3796	3707	3591	3855	3650	5	1145	100	2670	5	1	4840000	191	246.56	2.16	12	2.79	16.00	1826.00	4065	20230904	-2.95	2710	20230818	45.57	4065	-2.95	20230904	2710	45.57	20230818	4065	-2.95	20230904	1975	99.75	20221214	1.56	N	367360	100	4 억		204505	N	N	0	N	00	N
128	20230906	100917	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	90	2	2.35	463666995	118135	55.94	3840	4010	3800	4970	2680	3825	3926.39	4.23	0	-3984	4001	3912	3796	3707	3591	3855	3650	5	1145	100	2670	5	1	4840000	189	244.69	2.14	12	2.44	16.00	1826.00	4065	20230904	-3.69	2710	20230818	44.46	4065	-3.69	20230904	2710	44.46	20230818	4065	-3.69	20230904	1975	98.23	20221214	1.56	N	367360	100	4 억		204505	N	N	0	N	00	N
129	20230906	090919	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	45	2	1.18	70789625	18389	8.71	3840	3875	3800	4970	2680	3825	3852.14	4.23	0	-539	4001	3912	3796	3707	3591	3855	3650	5	1145	100	2670	5	1	4840000	187	241.88	2.12	12	0.38	16.00	1826.00	4065	20230904	-4.80	2710	20230818	42.80	4065	-4.80	20230904	2710	42.80	20230818	4065	-4.80	20230904	1975	95.95	20221214	1.56	N	367360	100	4 억		204505	N	N	0	N	00	N
130	20230905	160918	57	100.00	KOSDAQ		금융	N	N	N	N		N	3825	20	2	0.53	785507120	209265	58.40	3885	3885	3680	4945	2665	3805	3753.65	4.58	0	-17551	4205	4005	3865	3665	3525	4105	3765	5	1140	100	2660	5	1	4840000	185	239.06	2.09	12	4.32	16.00	1826.00	4065	20230904	-5.90	2710	20230818	41.14	4065	-5.90	20230904	2710	41.14	20230818	4065	-5.90	20230904	1975	93.67	20221214	1.00	N	367360	100	4 억		221609	N	N	0	N	00	N
131	20230905	150933	57	100.00	KOSDAQ		금융	N	N	N	N		N	3815	10	2	0.26	763562180	203520	56.80	3885	3885	3680	4945	2665	3805	3751.78	4.58	0	-17427	4205	4005	3865	3665	3525	4105	3765	5	1140	100	2660	5	1	4840000	185	238.44	2.09	12	4.20	16.00	1826.00	4065	20230904	-6.15	2710	20230818	40.77	4065	-6.15	20230904	2710	40.77	20230818	4065	-6.15	20230904	1975	93.16	20221214	1.00	N	367360	100	4 억		221609	N	N	0	N	00	N
132	20230905	140930	57	100.00	KOSDAQ		금융	N	N	N	N		N	3750	-55	5	-1.45	665687305	177714	49.60	3885	3885	3680	4945	2665	3805	3745.83	4.58	0	-18292	4205	4005	3865	3665	3525	4105	3765	5	1140	100	2660	5	1	4840000	182	234.38	2.05	12	3.67	16.00	1826.00	4065	20230904	-7.75	2710	20230818	38.38	4065	-7.75	20230904	2710	38.38	20230818	4065	-7.75	20230904	1975	89.87	20221214	1.00	N	367360	100	4 억		221609	N	N	0	N	00	N
133	20230905	130913	57	100.00	KOSDAQ		금융	N	N	N	N		N	3740	-65	5	-1.71	591595375	157933	44.08	3885	3885	3680	4945	2665	3805	3745.86	4.58	0	-16924	4205	4005	3865	3665	3525	4105	3765	5	1140	100	2660	5	1	4840000	181	233.75	2.05	12	3.26	16.00	1826.00	4065	20230904	-8.00	2710	20230818	38.01	4065	-8.00	20230904	2710	38.01	20230818	4065	-8.00	20230904	1975	89.37	20221214	1.00	N	367360	100	4 억		221609	N	N	0	N	00	N
134	20230905	120914	57	100.00	KOSDAQ		금융	N	N	N	N		N	3770	-35	5	-0.92	530870885	141721	39.55	3885	3885	3680	4945	2665	3805	3745.89	4.58	0	-16007	4205	4005	3865	3665	3525	4105	3765	5	1140	100	2660	5	1	4840000	182	235.62	2.06	12	2.93	16.00	1826.00	4065	20230904	-7.26	2710	20230818	39.11	4065	-7.26	20230904	2710	39.11	20230818	4065	-7.26	20230904	1975	90.89	20221214	1.00	N	367360	100	4 억		221609	N	N	0	N	00	N
135	20230905	110921	57	100.00	KOSDAQ		금융	N	N	N	N		N	3775	-30	5	-0.79	464961770	124175	34.65	3885	3885	3680	4945	2665	3805	3744.41	4.58	0	-15814	4205	4005	3865	3665	3525	4105	3765	5	1140	100	2660	5	1	4840000	183	235.94	2.07	12	2.57	16.00	1826.00	4065	20230904	-7.13	2710	20230818	39.30	4065	-7.13	20230904	2710	39.30	20230818	4065	-7.13	20230904	1975	91.14	20221214	1.00	N	367360	100	4 억		221609	N	N	0	N	00	N
136	20230905	100909	57	100.00	KOSDAQ		금융	N	N	N	N		N	3755	-50	5	-1.31	410162905	109542	30.57	3885	3885	3680	4945	2665	3805	3744.34	4.58	0	-15773	4205	4005	3865	3665	3525	4105	3765	5	1140	100	2660	5	1	4840000	182	234.69	2.06	12	2.26	16.00	1826.00	4065	20230904	-7.63	2710	20230818	38.56	4065	-7.63	20230904	2710	38.56	20230818	4065	-7.63	20230904	1975	90.13	20221214	1.00	N	367360	100	4 억		221609	N	N	0	N	00	N
137	20230905	090910	57	100.00	KOSDAQ		금융	N	N	N	N		N	3790	-15	5	-0.39	68272280	18011	5.03	3885	3885	3735	4945	2665	3805	3790.59	4.58	0	-6368	4205	4005	3865	3665	3525	4105	3765	5	1140	100	2660	5	1	4840000	183	236.88	2.08	12	0.37	16.00	1826.00	4065	20230904	-6.77	2710	20230818	39.85	4065	-6.77	20230904	2710	39.85	20230818	4065	-6.77	20230904	1975	91.90	20221214	1.00	N	367360	100	4 억		221609	N	N	0	N	00	N
138	20230904	160903	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3805	10	2	0.26	1366514400	351205	20.63	3790	4065	3725	4930	2660	3795	3891.40	4.30	0	6269	4375	4085	3705	3415	3035	4230	3560	5	1135	100	2650	5	1	4840000	184	237.81	2.08	12	7.26	16.00	1826.00	4065	20230904	-6.40	2710	20230818	40.41	4065	-6.40	20230904	2710	40.41	20230818	4065	-6.40	20230904	1975	92.66	20221214	0.88	N	367360	100	4 억		207995	N	N	0	N	00	N
139	20230904	150850	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3880	85	2	2.24	1299133425	333614	19.59	3790	4065	3725	4930	2660	3795	3894.63	4.30	0	5290	4375	4085	3705	3415	3035	4230	3560	5	1135	100	2650	5	1	4840000	188	242.50	2.12	12	6.89	16.00	1826.00	4065	20230904	-4.55	2710	20230818	43.17	4065	-4.55	20230904	2710	43.17	20230818	4065	-4.55	20230904	1975	96.46	20221214	0.88	N	367360	100	4 억		207995	N	N	0	N	00	N
140	20230904	140849	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3900	105	2	2.77	1268120975	325622	19.13	3790	4065	3725	4930	2660	3795	3894.98	4.30	0	7677	4375	4085	3705	3415	3035	4230	3560	5	1135	100	2650	5	1	4840000	189	243.75	2.14	12	6.73	16.00	1826.00	4065	20230904	-4.06	2710	20230818	43.91	4065	-4.06	20230904	2710	43.91	20230818	4065	-4.06	20230904	1975	97.47	20221214	0.88	N	367360	100	4 억		207995	N	N	0	N	00	N
141	20230904	130903	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3860	65	2	1.71	1208904725	310384	18.23	3790	4065	3725	4930	2660	3795	3895.42	4.30	0	7477	4375	4085	3705	3415	3035	4230	3560	5	1135	100	2650	5	1	4840000	187	241.25	2.11	12	6.41	16.00	1826.00	4065	20230904	-5.04	2710	20230818	42.44	4065	-5.04	20230904	2710	42.44	20230818	4065	-5.04	20230904	1975	95.44	20221214	0.88	N	367360	100	4 억		207995	N	N	0	N	00	N
142	20230904	120847	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3830	35	2	0.92	1161265895	297965	17.50	3790	4065	3725	4930	2660	3795	3897.91	4.30	0	7305	4375	4085	3705	3415	3035	4230	3560	5	1135	100	2650	5	1	4840000	185	239.38	2.10	12	6.16	16.00	1826.00	4065	20230904	-5.78	2710	20230818	41.33	4065	-5.78	20230904	2710	41.33	20230818	4065	-5.78	20230904	1975	93.92	20221214	0.88	N	367360	100	4 억		207995	N	N	0	N	00	N
143	20230904	110830	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3915	120	2	3.16	1062362895	272291	15.99	3790	4065	3725	4930	2660	3795	3902.24	4.30	0	7623	4375	4085	3705	3415	3035	4230	3560	5	1135	100	2650	5	1	4840000	189	244.69	2.14	12	5.63	16.00	1826.00	4065	20230904	-3.69	2710	20230818	44.46	4065	-3.69	20230904	2710	44.46	20230818	4065	-3.69	20230904	1975	98.23	20221214	0.88	N	367360	100	4 억		207995	N	N	0	N	00	N
144	20230904	100835	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3935	140	2	3.69	874121170	223917	13.15	3790	4065	3725	4930	2660	3795	3904.60	4.30	0	8676	4375	4085	3705	3415	3035	4230	3560	5	1135	100	2650	5	1	4840000	190	245.94	2.15	12	4.63	16.00	1826.00	4065	20230904	-3.20	2710	20230818	45.20	4065	-3.20	20230904	2710	45.20	20230818	4065	-3.20	20230904	1975	99.24	20221214	0.88	N	367360	100	4 억		207995	N	N	0	N	00	N
145	20230904	090848	57	100.00	KOSDAQ		금융	N	N	N	N		N	3830	35	2	0.92	220669155	58617	3.44	3790	3830	3725	4930	2660	3795	3763.69	4.30	0	14064	4375	4085	3705	3415	3035	4230	3560	5	1135	100	2650	5	1	4840000	185	239.38	2.10	12	1.21	16.00	1826.00	3995	20230901	-4.13	2710	20230818	41.33	3995	-4.13	20230901	2710	41.33	20230818	3995	-4.13	20230901	1975	93.92	20221214	0.88	N	367360	100	4 억		207995	N	N	0	N	00	N
146	20230901	160840	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3795	430	2	12.78	6301272285	1691704	207.55	3325	3995	3325	4370	2360	3365	3724.64	3.56	0	38250	3711	3537	3276	3102	2841	3625	3190	5	1005	100	2350	5	1	4840000	184	237.19	2.08	12	34.95	16.00	1826.00	3995	20230901	-5.01	2710	20230818	40.04	3995	-5.01	20230901	2710	40.04	20230818	3995	-5.01	20230901	1975	92.15	20221214	0.90	N	367360	100	4 억		172248	N	N	0	N	00	N
147	20230901	150854	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3800	435	2	12.93	6098540180	1638565	201.03	3325	3995	3325	4370	2360	3365	3721.88	3.56	0	36909	3711	3537	3276	3102	2841	3625	3190	5	1005	100	2350	5	1	4840000	184	237.50	2.08	12	33.85	16.00	1826.00	3995	20230901	-4.88	2710	20230818	40.22	3995	-4.88	20230901	2710	40.22	20230818	3995	-4.88	20230901	1975	92.41	20221214	0.90	N	367360	100	4 억		172248	N	N	0	N	00	N
148	20230901	140853	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3775	410	2	12.18	4960930495	1329458	163.11	3325	3995	3325	4370	2360	3365	3731.54	3.56	0	29141	3711	3537	3276	3102	2841	3625	3190	5	1005	100	2350	5	1	4840000	183	235.94	2.07	12	27.47	16.00	1826.00	3995	20230901	-5.51	2710	20230818	39.30	3995	-5.51	20230901	2710	39.30	20230818	3995	-5.51	20230901	1975	91.14	20221214	0.90	N	367360	100	4 억		172248	N	N	0	N	00	N
149	20230901	130825	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3840	475	2	14.12	4132931655	1116577	136.99	3325	3995	3325	4370	2360	3365	3701.43	3.56	0	18613	3711	3537	3276	3102	2841	3625	3190	5	1005	100	2350	5	1	4840000	186	240.00	2.10	12	23.07	16.00	1826.00	3995	20230901	-3.88	2710	20230818	41.70	3995	-3.88	20230901	2710	41.70	20230818	3995	-3.88	20230901	1975	94.43	20221214	0.90	N	367360	100	4 억		172248	N	N	0	N	00	N
150	20230901	120838	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3885	520	2	15.45	3366846460	920318	112.91	3325	3930	3325	4370	2360	3365	3658.35	3.56	0	23813	3711	3537	3276	3102	2841	3625	3190	5	1005	100	2350	5	1	4840000	188	242.81	2.13	12	19.01	16.00	1826.00	3930	20230901	-1.15	2710	20230818	43.36	3930	-1.15	20230901	2710	43.36	20230818	3930	-1.15	20230901	1975	96.71	20221214	0.90	N	367360	100	4 억		172248	N	N	0	N	00	N
151	20230901	110836	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3800	435	2	12.93	2809814010	774830	95.06	3325	3895	3325	4370	2360	3365	3626.36	3.56	0	14300	3711	3537	3276	3102	2841	3625	3190	5	1005	100	2350	5	1	4840000	184	237.50	2.08	12	16.01	16.00	1826.00	3895	20230901	-2.44	2710	20230818	40.22	3895	-2.44	20230901	2710	40.22	20230818	3895	-2.44	20230901	1975	92.41	20221214	0.90	N	367360	100	4 억		172248	N	N	0	N	00	N
152	20230901	100831	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3540	175	2	5.20	1417999820	405508	49.75	3325	3615	3325	4370	2360	3365	3496.85	3.56	0	-13420	3711	3537	3276	3102	2841	3625	3190	5	1005	100	2350	5	1	4840000	171	221.25	1.94	12	8.38	16.00	1826.00	3615	20230901	-2.07	2710	20230818	30.63	3615	-2.07	20230901	2710	30.63	20230818	3615	-2.07	20230901	1975	79.24	20221214	0.90	N	367360	100	4 억		172248	N	N	0	N	00	N
153	20230901	090819	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3495	130	2	3.86	338444545	98994	12.15	3325	3495	3325	4370	2360	3365	3418.84	3.56	0	14101	3711	3537	3276	3102	2841	3625	3190	5	1005	100	2350	5	1	4840000	169	218.44	1.91	12	2.05	16.00	1826.00	3495	20230901	0.00	2710	20230818	28.97	3495	0.00	20230901	2710	28.97	20230818	3495	0.00	20230901	1975	76.96	20221214	0.90	N	367360	100	4 억		172248	N	N	0	N	00	N