KissMeData/019590/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	160330	57	100.00	KOSDAQ		금융	N	N	N	N		N	963	12	2	1.26	155963474	163688	64.84	974	998	932	1236	666	951	952.81	2.62	0	-53810	1007	979	941	913	875	993	927	570	285	500	640	1	1	113966542	1097	-5.12	2.06	12	0.14	-188.00	468.00	1405	20220928	-31.46	710	20230227	35.63	1293	-25.52	20230901	710	35.63	20230227	1405	-31.46	20220928	710	35.63	20230227	0.56	N	019590	500	569 억		2982638	N	N	0	N	00	N
3	20230927	150333	57	100.00	KOSDAQ		금융	N	N	N	N		N	962	11	2	1.16	152524318	160095	63.41	974	998	932	1236	666	951	952.71	2.62	0	-52453	1007	979	941	913	875	993	927	570	285	500	640	1	1	113966542	1096	-5.12	2.06	12	0.14	-188.00	468.00	1405	20220928	-31.53	710	20230227	35.49	1293	-25.60	20230901	710	35.49	20230227	1405	-31.53	20220928	710	35.49	20230227	0.56	N	019590	500	569 억		2982638	N	N	0	N	00	N
4	20230927	140333	57	100.00	KOSDAQ		금융	N	N	N	N		N	962	11	2	1.16	127235317	133788	52.99	974	998	932	1236	666	951	951.02	2.62	0	-43834	1007	979	941	913	875	993	927	570	285	500	640	1	1	113966542	1096	-5.12	2.06	12	0.12	-188.00	468.00	1405	20220928	-31.53	710	20230227	35.49	1293	-25.60	20230901	710	35.49	20230227	1405	-31.53	20220928	710	35.49	20230227	0.56	N	019590	500	569 억		2982638	N	N	0	N	00	N
5	20230927	130330	57	100.00	KOSDAQ		금융	N	N	N	N		N	970	19	2	2.00	111517177	117542	46.56	974	978	932	1236	666	951	948.74	2.62	0	-38853	1007	979	941	913	875	993	927	570	285	500	640	1	1	113966542	1105	-5.16	2.07	12	0.10	-188.00	468.00	1405	20220928	-30.96	710	20230227	36.62	1293	-24.98	20230901	710	36.62	20230227	1405	-30.96	20220928	710	36.62	20230227	0.56	N	019590	500	569 억		2982638	N	N	0	N	00	N
6	20230927	120328	57	100.00	KOSDAQ		금융	N	N	N	N		N	935	-16	5	-1.68	60906290	64663	25.61	974	974	932	1236	666	951	941.90	2.62	0	-46408	1007	979	941	913	875	993	927	570	285	500	640	1	1	113966542	1066	-4.97	2.00	12	0.06	-188.00	468.00	1405	20220928	-33.45	710	20230227	31.69	1293	-27.69	20230901	710	31.69	20230227	1405	-33.45	20220928	710	31.69	20230227	0.56	N	019590	500	569 억		2982638	N	N	0	N	00	N
7	20230927	110331	57	100.00	KOSDAQ		금융	N	N	N	N		N	943	-8	5	-0.84	27972268	29525	11.70	974	974	937	1236	666	951	947.41	2.62	0	-26761	1007	979	941	913	875	993	927	570	285	500	640	1	1	113966542	1075	-5.02	2.01	12	0.03	-188.00	468.00	1405	20220928	-32.88	710	20230227	32.82	1293	-27.07	20230901	710	32.82	20230227	1405	-32.88	20220928	710	32.82	20230227	0.56	N	019590	500	569 억		2982638	N	N	0	N	00	N
8	20230927	100330	57	100.00	KOSDAQ		금융	N	N	N	N		N	941	-10	5	-1.05	17373777	18309	7.25	974	974	937	1236	666	951	948.92	2.62	0	-15835	1007	979	941	913	875	993	927	570	285	500	640	1	1	113966542	1072	-5.01	2.01	12	0.02	-188.00	468.00	1405	20220928	-33.02	710	20230227	32.54	1293	-27.22	20230901	710	32.54	20230227	1405	-33.02	20220928	710	32.54	20230227	0.56	N	019590	500	569 억		2982638	N	N	0	N	00	N
9	20230927	090335	57	100.00	KOSDAQ		금융	N	N	N	N		N	951	0	3	0.00	104180	107	0.04	974	974	951	1236	666	951	973.64	2.62	0	-21	1007	979	941	913	875	993	927	570	285	500	640	1	1	113966542	1084	-5.06	2.03	12	0.00	-188.00	468.00	1405	20220928	-32.31	710	20230227	33.94	1293	-26.45	20230901	710	33.94	20230227	1405	-32.31	20220928	710	33.94	20230227	0.56	N	019590	500	569 억		2982638	N	N	0	N	00	N
10	20230926	160329	57	100.00	KOSDAQ		금융	N	N	N	N		N	951	36	2	3.93	238424893	251554	40.59	903	969	903	1189	641	915	947.81	2.64	0	-27925	1050	982	931	863	812	957	838	570	274	500	620	1	1	113966542	1084	-5.06	2.03	12	0.22	-188.00	468.00	1405	20220928	-32.31	710	20230227	33.94	1293	-26.45	20230901	710	33.94	20230227	1405	-32.31	20220928	710	33.94	20230227	0.54	N	019590	500	569 억		3010563	N	N	0	N	00	N
11	20230926	150331	57	100.00	KOSDAQ		금융	N	N	N	N		N	953	38	2	4.15	223492507	235765	38.04	903	969	903	1189	641	915	947.95	2.64	0	-28952	1050	982	931	863	812	957	838	570	274	500	620	1	1	113966542	1086	-5.07	2.04	12	0.21	-188.00	468.00	1405	20220928	-32.17	710	20230227	34.23	1293	-26.30	20230901	710	34.23	20230227	1405	-32.17	20220928	710	34.23	20230227	0.54	N	019590	500	569 억		3010563	N	N	0	N	00	N
12	20230926	140326	57	100.00	KOSDAQ		금융	N	N	N	N		N	947	32	2	3.50	201281389	212450	34.28	903	969	903	1189	641	915	947.43	2.64	0	-30406	1050	982	931	863	812	957	838	570	274	500	620	1	1	113966542	1079	-5.04	2.02	12	0.19	-188.00	468.00	1405	20220928	-32.60	710	20230227	33.38	1293	-26.76	20230901	710	33.38	20230227	1405	-32.60	20220928	710	33.38	20230227	0.54	N	019590	500	569 억		3010563	N	N	0	N	00	N
13	20230926	130327	57	100.00	KOSDAQ		금융	N	N	N	N		N	959	44	2	4.81	160471344	169406	27.33	903	969	903	1189	641	915	947.26	2.64	0	-14466	1050	982	931	863	812	957	838	570	274	500	620	1	1	113966542	1093	-5.10	2.05	12	0.15	-188.00	468.00	1405	20220928	-31.74	710	20230227	35.07	1293	-25.83	20230901	710	35.07	20230227	1405	-31.74	20220928	710	35.07	20230227	0.54	N	019590	500	569 억		3010563	N	N	0	N	00	N
14	20230926	120329	57	100.00	KOSDAQ		금융	N	N	N	N		N	947	32	2	3.50	147877480	156168	25.20	903	969	903	1189	641	915	946.91	2.64	0	-13224	1050	982	931	863	812	957	838	570	274	500	620	1	1	113966542	1079	-5.04	2.02	12	0.14	-188.00	468.00	1405	20220928	-32.60	710	20230227	33.38	1293	-26.76	20230901	710	33.38	20230227	1405	-32.60	20220928	710	33.38	20230227	0.54	N	019590	500	569 억		3010563	N	N	0	N	00	N
15	20230926	110329	57	100.00	KOSDAQ		금융	N	N	N	N		N	955	40	2	4.37	119008500	125905	20.31	903	969	903	1189	641	915	945.23	2.64	0	-10449	1050	982	931	863	812	957	838	570	274	500	620	1	1	113966542	1088	-5.08	2.04	12	0.11	-188.00	468.00	1405	20220928	-32.03	710	20230227	34.51	1293	-26.14	20230901	710	34.51	20230227	1405	-32.03	20220928	710	34.51	20230227	0.54	N	019590	500	569 억		3010563	N	N	0	N	00	N
16	20230926	100328	57	100.00	KOSDAQ		금융	N	N	N	N		N	944	29	2	3.17	85969572	91285	14.73	903	960	903	1189	641	915	941.77	2.64	0	-22237	1050	982	931	863	812	957	838	570	274	500	620	1	1	113966542	1076	-5.02	2.02	12	0.08	-188.00	468.00	1405	20220928	-32.81	710	20230227	32.96	1293	-26.99	20230901	710	32.96	20230227	1405	-32.81	20220928	710	32.96	20230227	0.54	N	019590	500	569 억		3010563	N	N	0	N	00	N
17	20230926	090328	57	100.00	KOSDAQ		금융	N	N	N	N		N	948	33	2	3.61	33342570	35546	5.74	903	960	903	1189	641	915	938.02	2.64	0	-3420	1050	982	931	863	812	957	838	570	274	500	620	1	1	113966542	1080	-5.04	2.03	12	0.03	-188.00	468.00	1405	20220928	-32.53	710	20230227	33.52	1293	-26.68	20230901	710	33.52	20230227	1405	-32.53	20220928	710	33.52	20230227	0.54	N	019590	500	569 억		3010563	N	N	0	N	00	N
18	20230925	160328	57	100.00	KOSDAQ		금융	N	N	N	N		N	915	-45	5	-4.69	571557695	619719	135.72	972	999	880	1248	672	960	922.29	2.63	0	8322	1031	995	974	938	917	988	931	570	288	500	650	1	1	113966542	1043	-4.87	1.96	12	0.54	-188.00	468.00	1405	20220928	-34.88	710	20230227	28.87	1293	-29.23	20230901	710	28.87	20230227	1405	-34.88	20220928	710	28.87	20230227	0.49	N	019590	500	569 억		3002237	N	N	28	N	00	N
19	20230925	150330	57	100.00	KOSDAQ		금융	N	N	N	N		N	912	-48	5	-5.00	521384533	564799	123.69	972	999	880	1248	672	960	923.13	2.63	0	6096	1031	995	974	938	917	988	931	570	288	500	650	1	1	113966542	1039	-4.85	1.95	12	0.50	-188.00	468.00	1405	20220928	-35.09	710	20230227	28.45	1293	-29.47	20230901	710	28.45	20230227	1405	-35.09	20220928	710	28.45	20230227	0.49	N	019590	500	569 억		3002237	N	N	28	N	00	N
20	20230925	140324	57	100.00	KOSDAQ		금융	N	N	N	N		N	916	-44	5	-4.58	495224758	536089	117.40	972	999	880	1248	672	960	923.77	2.63	0	20309	1031	995	974	938	917	988	931	570	288	500	650	1	1	113966542	1044	-4.87	1.96	12	0.47	-188.00	468.00	1405	20220928	-34.80	710	20230227	29.01	1293	-29.16	20230901	710	29.01	20230227	1405	-34.80	20220928	710	29.01	20230227	0.49	N	019590	500	569 억		3002237	N	N	28	N	00	N
21	20230925	130325	57	100.00	KOSDAQ		금융	N	N	N	N		N	921	-39	5	-4.06	422782704	456384	99.95	972	999	911	1248	672	960	926.37	2.63	0	19916	1031	995	974	938	917	988	931	570	288	500	650	1	1	113966542	1050	-4.90	1.97	12	0.40	-188.00	468.00	1405	20220928	-34.45	710	20230227	29.72	1293	-28.77	20230901	710	29.72	20230227	1405	-34.45	20220928	710	29.72	20230227	0.49	N	019590	500	569 억		3002237	N	N	28	N	00	N
22	20230925	120329	57	100.00	KOSDAQ		금융	N	N	N	N		N	932	-28	5	-2.92	367708776	396323	86.79	972	999	911	1248	672	960	927.80	2.63	0	3903	1031	995	974	938	917	988	931	570	288	500	650	1	1	113966542	1062	-4.96	1.99	12	0.35	-188.00	468.00	1405	20220928	-33.67	710	20230227	31.27	1293	-27.92	20230901	710	31.27	20230227	1405	-33.67	20220928	710	31.27	20230227	0.49	N	019590	500	569 억		3002237	N	N	28	N	00	N
23	20230925	110325	57	100.00	KOSDAQ		금융	N	N	N	N		N	928	-32	5	-3.33	273426396	293894	64.36	972	999	916	1248	672	960	930.36	2.63	0	-19542	1031	995	974	938	917	988	931	570	288	500	650	1	1	113966542	1058	-4.94	1.98	12	0.26	-188.00	468.00	1405	20220928	-33.95	710	20230227	30.70	1293	-28.23	20230901	710	30.70	20230227	1405	-33.95	20220928	710	30.70	20230227	0.49	N	019590	500	569 억		3002237	N	N	28	N	00	N
24	20230925	100327	57	100.00	KOSDAQ		금융	N	N	N	N		N	950	-10	5	-1.04	99582793	105041	23.00	972	999	938	1248	672	960	948.04	2.63	0	-22539	1031	995	974	938	917	988	931	570	288	500	650	1	1	113966542	1083	-5.05	2.03	12	0.09	-188.00	468.00	1405	20220928	-32.38	710	20230227	33.80	1293	-26.53	20230901	710	33.80	20230227	1405	-32.38	20220928	710	33.80	20230227	0.49	N	019590	500	569 억		3002237	N	N	28	N	00	N
25	20230925	090327	57	100.00	KOSDAQ		금융	N	N	N	N		N	966	6	2	0.62	11544161	11867	2.60	972	999	963	1248	672	960	972.80	2.63	0	-1629	1031	995	974	938	917	988	931	570	288	500	650	1	1	113966542	1101	-5.14	2.06	12	0.01	-188.00	468.00	1405	20220928	-31.25	710	20230227	36.06	1293	-25.29	20230901	710	36.06	20230227	1405	-31.25	20220928	710	36.06	20230227	0.49	N	019590	500	569 억		3002237	N	N	28	N	00	N
26	20230922	160336	57	100.00	KOSDAQ		금융	N	N	N	N		N	960	-40	5	-4.00	446958504	456527	83.16	960	1010	953	1300	700	1000	979.04	2.64	0	-6683	1038	1018	998	978	958	1009	969	570	300	500	680	1	1	113966542	1094	-5.11	2.05	12	0.40	-188.00	468.00	1405	20220928	-31.67	710	20230227	35.21	1293	-25.75	20230901	710	35.21	20230227	1405	-31.67	20220928	710	35.21	20230227	0.50	N	019590	500	569 억		3008920	N	N	28	N	00	N
27	20230922	150334	57	100.00	KOSDAQ		금융	N	N	N	N		N	970	-30	5	-3.00	399424699	407108	74.16	960	1010	953	1300	700	1000	981.13	2.64	0	22735	1038	1018	998	978	958	1009	969	570	300	500	680	1	1	113966542	1105	-5.16	2.07	12	0.36	-188.00	468.00	1405	20220928	-30.96	710	20230227	36.62	1293	-24.98	20230901	710	36.62	20230227	1405	-30.96	20220928	710	36.62	20230227	0.50	N	019590	500	569 억		3008920	N	N	8	N	00	N
28	20230922	140334	57	100.00	KOSDAQ		금융	N	N	N	N		N	999	-1	5	-0.10	119274229	119629	21.79	960	1010	960	1300	700	1000	997.03	2.64	0	-17676	1038	1018	998	978	958	1009	969	570	300	500	680	1	1	113966542	1139	-5.31	2.13	12	0.10	-188.00	468.00	1405	20220928	-28.90	710	20230227	40.70	1293	-22.74	20230901	710	40.70	20230227	1405	-28.90	20220928	710	40.70	20230227	0.50	N	019590	500	569 억		3008920	N	N	8	N	00	N
29	20230922	130317	57	100.00	KOSDAQ		금융	N	N	N	N		N	999	-1	5	-0.10	73795313	73902	13.46	960	1010	960	1300	700	1000	998.56	2.64	0	-16205	1038	1018	998	978	958	1009	969	570	300	500	680	1	1	113966542	1139	-5.31	2.13	12	0.06	-188.00	468.00	1405	20220928	-28.90	710	20230227	40.70	1293	-22.74	20230901	710	40.70	20230227	1405	-28.90	20220928	710	40.70	20230227	0.50	N	019590	500	569 억		3008920	N	N	8	N	00	N
30	20230922	120315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1004	4	2	0.40	41211675	41443	7.55	960	1010	960	1300	700	1000	994.42	2.64	0	-9682	1038	1018	998	978	958	1009	969	570	300	500	680	1	1	113966542	1144	-5.34	2.15	12	0.04	-188.00	468.00	1405	20220928	-28.54	710	20230227	41.41	1293	-22.35	20230901	710	41.41	20230227	1405	-28.54	20220928	710	41.41	20230227	0.50	N	019590	500	569 억		3008920	N	N	8	N	00	N
31	20230922	110316	57	100.00	KOSDAQ		금융	N	N	N	N		N	993	-7	5	-0.70	17752469	17964	3.27	960	1010	960	1300	700	1000	988.22	2.64	0	-6259	1038	1018	998	978	958	1009	969	570	300	500	680	1	1	113966542	1132	-5.28	2.12	12	0.02	-188.00	468.00	1405	20220928	-29.32	710	20230227	39.86	1293	-23.20	20230901	710	39.86	20230227	1405	-29.32	20220928	710	39.86	20230227	0.50	N	019590	500	569 억		3008920	N	N	8	N	00	N
32	20230922	100316	57	100.00	KOSDAQ		금융	N	N	N	N		N	990	-10	5	-1.00	8862708	8956	1.63	960	1010	960	1300	700	1000	989.58	2.64	0	-4797	1038	1018	998	978	958	1009	969	570	300	500	680	1	1	113966542	1128	-5.27	2.12	12	0.01	-188.00	468.00	1405	20220928	-29.54	710	20230227	39.44	1293	-23.43	20230901	710	39.44	20230227	1405	-29.54	20220928	710	39.44	20230227	0.50	N	019590	500	569 억		3008920	N	N	8	N	00	N
33	20230922	090311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1010	10	2	1.00	2536459	2589	0.47	960	1010	960	1300	700	1000	979.71	2.64	0	-15	1038	1018	998	978	958	1009	969	570	300	500	680	1	1	113966542	1151	-5.37	2.16	12	0.00	-188.00	468.00	1405	20220928	-28.11	710	20230227	42.25	1293	-21.89	20230901	710	42.25	20230227	1405	-28.11	20220928	710	42.25	20230227	0.50	N	019590	500	569 억		3008920	N	N	8	N	00	N
34	20230921	160317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1000	-5	5	-0.50	545437512	548972	190.01	1005	1018	978	1306	704	1005	993.56	2.80	0	-184415	1046	1025	1008	987	970	1036	998	570	301	500	680	1	1	113966542	1140	-5.32	2.14	12	0.48	-188.00	468.00	1405	20220928	-28.83	710	20230227	40.85	1293	-22.66	20230901	710	40.85	20230227	1405	-28.83	20220928	710	40.85	20230227	0.49	N	019590	500	569 억		3194665	N	N	8	N	00	N
35	20230921	150312	57	100.00	KOSDAQ		금융	N	N	N	N		N	987	-18	5	-1.79	487822126	491437	170.10	1005	1018	978	1306	704	1005	992.64	2.80	0	-167982	1046	1025	1008	987	970	1036	998	570	301	500	680	1	1	113966542	1125	-5.25	2.11	12	0.43	-188.00	468.00	1405	20220928	-29.75	710	20230227	39.01	1293	-23.67	20230901	710	39.01	20230227	1405	-29.75	20220928	710	39.01	20230227	0.49	N	019590	500	569 억		3194665	N	N	9	N	00	N
36	20230921	140314	57	100.00	KOSDAQ		금융	N	N	N	N		N	982	-23	5	-2.29	419656699	422111	146.10	1005	1018	978	1306	704	1005	994.19	2.80	0	-139140	1046	1025	1008	987	970	1036	998	570	301	500	680	1	1	113966542	1119	-5.22	2.10	12	0.37	-188.00	468.00	1405	20220928	-30.11	710	20230227	38.31	1293	-24.05	20230901	710	38.31	20230227	1405	-30.11	20220928	710	38.31	20230227	0.49	N	019590	500	569 억		3194665	N	N	9	N	00	N
37	20230921	130310	57	100.00	KOSDAQ		금융	N	N	N	N		N	984	-21	5	-2.09	340183192	341097	118.06	1005	1018	983	1306	704	1005	997.32	2.80	0	-88012	1046	1025	1008	987	970	1036	998	570	301	500	680	1	1	113966542	1121	-5.23	2.10	12	0.30	-188.00	468.00	1405	20220928	-29.96	710	20230227	38.59	1293	-23.90	20230901	710	38.59	20230227	1405	-29.96	20220928	710	38.59	20230227	0.49	N	019590	500	569 억		3194665	N	N	9	N	00	N
38	20230921	120309	57	100.00	KOSDAQ		금융	N	N	N	N		N	985	-20	5	-1.99	315830922	316449	109.53	1005	1018	983	1306	704	1005	998.05	2.80	0	-76807	1046	1025	1008	987	970	1036	998	570	301	500	680	1	1	113966542	1123	-5.24	2.10	12	0.28	-188.00	468.00	1405	20220928	-29.89	710	20230227	38.73	1293	-23.82	20230901	710	38.73	20230227	1405	-29.89	20220928	710	38.73	20230227	0.49	N	019590	500	569 억		3194665	N	N	9	N	00	N
39	20230921	110317	57	100.00	KOSDAQ		금융	N	N	N	N		N	990	-15	5	-1.49	284381240	284572	98.50	1005	1018	990	1306	704	1005	999.33	2.80	0	-60448	1046	1025	1008	987	970	1036	998	570	301	500	680	1	1	113966542	1128	-5.27	2.12	12	0.25	-188.00	468.00	1405	20220928	-29.54	710	20230227	39.44	1293	-23.43	20230901	710	39.44	20230227	1405	-29.54	20220928	710	39.44	20230227	0.49	N	019590	500	569 억		3194665	N	N	9	N	00	N
40	20230921	100312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1009	4	2	0.40	187153757	187001	64.73	1005	1018	995	1306	704	1005	1000.82	2.80	0	-6408	1046	1025	1008	987	970	1036	998	570	301	500	680	1	1	113966542	1150	-5.37	2.16	12	0.16	-188.00	468.00	1405	20220928	-28.19	710	20230227	42.11	1293	-21.96	20230901	710	42.11	20230227	1405	-28.19	20220928	710	42.11	20230227	0.49	N	019590	500	569 억		3194665	N	N	9	N	00	N
41	20230921	090316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1005	0	3	0.00	1300563	1294	0.45	1005	1006	1005	1306	704	1005	1005.07	2.80	0	-493	1046	1025	1008	987	970	1036	998	570	301	500	680	1	1	113966542	1145	-5.35	2.15	12	0.00	-188.00	468.00	1405	20220928	-28.47	710	20230227	41.55	1293	-22.27	20230901	710	41.55	20230227	1405	-28.47	20220928	710	41.55	20230227	0.49	N	019590	500	569 억		3194665	N	N	9	N	00	N
42	20230920	160316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1005	-2	5	-0.20	292588089	288915	47.49	1000	1029	991	1309	705	1007	1012.77	2.76	0	51560	1058	1032	1000	974	942	1016	958	570	302	500	680	1	1	113966542	1145	-5.35	2.15	12	0.25	-188.00	468.00	1405	20220928	-28.47	710	20230227	41.55	1293	-22.27	20230901	710	41.55	20230227	1405	-28.47	20220920	710	41.55	20230227	0.52	N	019590	500	569 억		3142089	N	N	9	N	00	N
43	20230920	150308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1020	13	2	1.29	269037856	265540	43.65	1000	1029	991	1309	705	1007	1013.17	2.76	0	60123	1058	1032	1000	974	942	1016	958	570	302	500	680	1	1	113966542	1162	-5.43	2.18	12	0.23	-188.00	468.00	1405	20220928	-27.40	710	20230227	43.66	1293	-21.11	20230901	710	43.66	20230227	1405	-27.40	20220920	710	43.66	20230227	0.52	N	019590	500	569 억		3142089	N	N	14	N	00	N
44	20230920	140311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1025	18	2	1.79	194438085	191954	31.55	1000	1029	991	1309	705	1007	1012.94	2.76	0	21217	1058	1032	1000	974	942	1016	958	570	302	500	680	1	1	113966542	1168	-5.45	2.19	12	0.17	-188.00	468.00	1405	20220928	-27.05	710	20230227	44.37	1293	-20.73	20230901	710	44.37	20230227	1405	-27.05	20220920	710	44.37	20230227	0.52	N	019590	500	569 억		3142089	N	N	14	N	00	N
45	20230920	130310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1010	3	2	0.30	93111516	92655	15.23	1000	1023	991	1309	705	1007	1004.93	2.76	0	7660	1058	1032	1000	974	942	1016	958	570	302	500	680	1	1	113966542	1151	-5.37	2.16	12	0.08	-188.00	468.00	1405	20220928	-28.11	710	20230227	42.25	1293	-21.89	20230901	710	42.25	20230227	1405	-28.11	20220920	710	42.25	20230227	0.52	N	019590	500	569 억		3142089	N	N	14	N	00	N
46	20230920	120308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1006	-1	5	-0.10	65267897	65027	10.69	1000	1023	991	1309	705	1007	1003.70	2.76	0	-1095	1058	1032	1000	974	942	1016	958	570	302	500	680	1	1	113966542	1147	-5.35	2.15	12	0.06	-188.00	468.00	1405	20220928	-28.40	710	20230227	41.69	1293	-22.20	20230901	710	41.69	20230227	1405	-28.40	20220920	710	41.69	20230227	0.52	N	019590	500	569 억		3142089	N	N	14	N	00	N
47	20230920	110313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1008	1	2	0.10	35395835	35313	5.80	1000	1023	991	1309	705	1007	1002.35	2.76	0	806	1058	1032	1000	974	942	1016	958	570	302	500	680	1	1	113966542	1149	-5.36	2.15	12	0.03	-188.00	468.00	1405	20220928	-28.26	710	20230227	41.97	1293	-22.04	20230901	710	41.97	20230227	1405	-28.26	20220920	710	41.97	20230227	0.52	N	019590	500	569 억		3142089	N	N	14	N	00	N
48	20230920	100304	57	100.00	KOSDAQ		금융	N	N	N	N		N	992	-15	5	-1.49	20618068	20665	3.40	1000	1007	991	1309	705	1007	997.73	2.76	0	-2341	1058	1032	1000	974	942	1016	958	570	302	500	680	1	1	113966542	1131	-5.28	2.12	12	0.02	-188.00	468.00	1405	20220928	-29.40	710	20230227	39.72	1293	-23.28	20230901	710	39.72	20230227	1405	-29.40	20220920	710	39.72	20230227	0.52	N	019590	500	569 억		3142089	N	N	14	N	00	N
49	20230920	090310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1006	-1	5	-0.10	386267	385	0.06	1000	1007	1000	1309	705	1007	1003.29	2.76	0	-222	1058	1032	1000	974	942	1016	958	570	302	500	680	1	1	113966542	1147	-5.35	2.15	12	0.00	-188.00	468.00	1405	20220928	-28.40	710	20230227	41.69	1293	-22.20	20230901	710	41.69	20230227	1405	-28.40	20220920	710	41.69	20230227	0.52	N	019590	500	569 억		3142089	N	N	14	N	00	N
50	20230919	160308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1007	24	2	2.44	605495291	608331	243.60	1015	1026	968	1277	689	983	995.34	2.74	0	25920	1015	998	983	966	951	1007	975	570	294	500	660	1	1	113966542	1148	-5.36	2.15	12	0.53	-188.00	468.00	1405	20220920	-28.33	710	20230227	41.83	1293	-22.12	20230901	710	41.83	20230227	1405	-28.33	20220920	710	41.83	20230227	0.50	N	019590	500	569 억		3118566	N	N	14	N	00	N
51	20230919	150307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1007	24	2	2.44	596360964	599257	239.96	1015	1026	968	1277	689	983	995.17	2.74	0	25231	1015	998	983	966	951	1007	975	570	294	500	660	1	1	113966542	1148	-5.36	2.15	12	0.53	-188.00	468.00	1405	20220920	-28.33	710	20230227	41.83	1293	-22.12	20230901	710	41.83	20230227	1405	-28.33	20220920	710	41.83	20230227	0.50	N	019590	500	569 억		3118566	N	N	21	N	00	N
52	20230919	140303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1001	18	2	1.83	573539943	576480	230.84	1015	1026	968	1277	689	983	994.90	2.74	0	25410	1015	998	983	966	951	1007	975	570	294	500	660	1	1	113966542	1141	-5.32	2.14	12	0.51	-188.00	468.00	1405	20220920	-28.75	710	20230227	40.99	1293	-22.58	20230901	710	40.99	20230227	1405	-28.75	20220920	710	40.99	20230227	0.50	N	019590	500	569 억		3118566	N	N	21	N	00	N
53	20230919	130304	57	100.00	KOSDAQ		금융	N	N	N	N		N	994	11	2	1.12	524636845	527242	211.13	1015	1026	968	1277	689	983	995.06	2.74	0	15786	1015	998	983	966	951	1007	975	570	294	500	660	1	1	113966542	1133	-5.29	2.12	12	0.46	-188.00	468.00	1405	20220920	-29.25	710	20230227	40.00	1293	-23.12	20230901	710	40.00	20230227	1405	-29.25	20220920	710	40.00	20230227	0.50	N	019590	500	569 억		3118566	N	N	21	N	00	N
54	20230919	120312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1000	17	2	1.73	468450192	470530	188.42	1015	1026	968	1277	689	983	995.58	2.74	0	13994	1015	998	983	966	951	1007	975	570	294	500	660	1	1	113966542	1140	-5.32	2.14	12	0.41	-188.00	468.00	1405	20220920	-28.83	710	20230227	40.85	1293	-22.66	20230901	710	40.85	20230227	1405	-28.83	20220920	710	40.85	20230227	0.50	N	019590	500	569 억		3118566	N	N	21	N	00	N
55	20230919	110313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1000	17	2	1.73	435269741	437465	175.18	1015	1026	968	1277	689	983	994.98	2.74	0	13413	1015	998	983	966	951	1007	975	570	294	500	660	1	1	113966542	1140	-5.32	2.14	12	0.38	-188.00	468.00	1405	20220920	-28.83	710	20230227	40.85	1293	-22.66	20230901	710	40.85	20230227	1405	-28.83	20220920	710	40.85	20230227	0.50	N	019590	500	569 억		3118566	N	N	21	N	00	N
56	20230919	100308	57	100.00	KOSDAQ		금융	N	N	N	N		N	972	-11	5	-1.12	68845811	70473	28.22	1015	1015	972	1277	689	983	976.91	2.74	0	-26353	1015	998	983	966	951	1007	975	570	294	500	660	1	1	113966542	1108	-5.17	2.08	12	0.06	-188.00	468.00	1405	20220920	-30.82	710	20230227	36.90	1293	-24.83	20230901	710	36.90	20230227	1405	-30.82	20220920	710	36.90	20230227	0.50	N	019590	500	569 억		3118566	N	N	21	N	00	N
57	20230919	090308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1009	26	2	2.64	720703	729	0.29	1015	1015	984	1277	689	983	988.62	2.74	0	-636	1015	998	983	966	951	1007	975	570	294	500	660	1	1	113966542	1150	-5.37	2.16	12	0.00	-188.00	468.00	1405	20220920	-28.19	710	20230227	42.11	1293	-21.96	20230901	710	42.11	20230227	1405	-28.19	20220920	710	42.11	20230227	0.50	N	019590	500	569 억		3118566	N	N	21	N	00	N
58	20230918	160311	57	100.00	KOSDAQ		금융	N	N	N	N		N	983	7	2	0.72	246294078	249729	65.52	977	1000	968	1268	684	976	986.26	2.77	0	-35720	1029	1002	988	961	947	995	954	570	292	500	660	1	1	113966542	1120	-5.23	2.10	12	0.22	-188.00	468.00	1405	20220920	-30.04	710	20230227	38.45	1293	-23.98	20230901	710	38.45	20230227	1405	-30.04	20220920	710	38.45	20230227	0.54	N	019590	500	569 억		3154286	N	N	21	N	00	N
59	20230918	150305	57	100.00	KOSDAQ		금융	N	N	N	N		N	990	14	2	1.43	195936216	198501	52.08	977	1000	968	1268	684	976	987.08	2.77	0	-37472	1029	1002	988	961	947	995	954	570	292	500	660	1	1	113966542	1128	-5.27	2.12	12	0.17	-188.00	468.00	1405	20220920	-29.54	710	20230227	39.44	1293	-23.43	20230901	710	39.44	20230227	1405	-29.54	20220920	710	39.44	20230227	0.54	N	019590	500	569 억		3154286	N	N	32	N	00	N
60	20230918	140314	57	100.00	KOSDAQ		금융	N	N	N	N		N	992	16	2	1.64	134853553	136531	35.82	977	1000	968	1268	684	976	987.71	2.77	0	-38265	1029	1002	988	961	947	995	954	570	292	500	660	1	1	113966542	1131	-5.28	2.12	12	0.12	-188.00	468.00	1405	20220920	-29.40	710	20230227	39.72	1293	-23.28	20230901	710	39.72	20230227	1405	-29.40	20220920	710	39.72	20230227	0.54	N	019590	500	569 억		3154286	N	N	32	N	00	N
61	20230918	130308	57	100.00	KOSDAQ		금융	N	N	N	N		N	995	19	2	1.95	90479745	91881	24.11	977	1000	968	1268	684	976	984.75	2.77	0	-34147	1029	1002	988	961	947	995	954	570	292	500	660	1	1	113966542	1134	-5.29	2.13	12	0.08	-188.00	468.00	1405	20220920	-29.18	710	20230227	40.14	1293	-23.05	20230901	710	40.14	20230227	1405	-29.18	20220920	710	40.14	20230227	0.54	N	019590	500	569 억		3154286	N	N	32	N	00	N
62	20230918	120310	57	100.00	KOSDAQ		금융	N	N	N	N		N	994	18	2	1.84	89277535	90671	23.79	977	1000	968	1268	684	976	984.63	2.77	0	-33548	1029	1002	988	961	947	995	954	570	292	500	660	1	1	113966542	1133	-5.29	2.12	12	0.08	-188.00	468.00	1405	20220920	-29.25	710	20230227	40.00	1293	-23.12	20230901	710	40.00	20230227	1405	-29.25	20220920	710	40.00	20230227	0.54	N	019590	500	569 억		3154286	N	N	32	N	00	N
63	20230918	110311	57	100.00	KOSDAQ		금융	N	N	N	N		N	982	6	2	0.61	52163647	53353	14.00	977	998	968	1268	684	976	977.71	2.77	0	-24270	1029	1002	988	961	947	995	954	570	292	500	660	1	1	113966542	1119	-5.22	2.10	12	0.05	-188.00	468.00	1405	20220920	-30.11	710	20230227	38.31	1293	-24.05	20230901	710	38.31	20230227	1405	-30.11	20220920	710	38.31	20230227	0.54	N	019590	500	569 억		3154286	N	N	32	N	00	N
64	20230918	100305	57	100.00	KOSDAQ		금융	N	N	N	N		N	977	1	2	0.10	42503801	43525	11.42	977	982	968	1268	684	976	976.54	2.77	0	-18271	1029	1002	988	961	947	995	954	570	292	500	660	1	1	113966542	1113	-5.20	2.09	12	0.04	-188.00	468.00	1405	20220920	-30.46	710	20230227	37.61	1293	-24.44	20230901	710	37.61	20230227	1405	-30.46	20220920	710	37.61	20230227	0.54	N	019590	500	569 억		3154286	N	N	32	N	00	N
65	20230918	090302	57	100.00	KOSDAQ		금융	N	N	N	N		N	968	-8	5	-0.82	9375209	9615	2.52	977	977	968	1268	684	976	975.06	2.77	0	-7890	1029	1002	988	961	947	995	954	570	292	500	660	1	1	113966542	1103	-5.15	2.07	12	0.01	-188.00	468.00	1405	20220920	-31.10	710	20230227	36.34	1293	-25.14	20230901	710	36.34	20230227	1405	-31.10	20220920	710	36.34	20230227	0.54	N	019590	500	569 억		3154286	N	N	32	N	00	N
66	20230915	160308	57	100.00	KOSDAQ		금융	N	N	N	N		N	976	-44	5	-4.31	373114808	379806	53.32	1015	1015	974	1326	714	1020	982.38	2.97	0	-229910	1076	1048	999	971	922	1062	985	570	306	500	690	1	1	113966542	1112	-5.19	2.09	12	0.33	-188.00	468.00	1430	20220916	-31.75	710	20230227	37.46	1293	-24.52	20230901	710	37.46	20230227	1440	-32.22	20220915	710	37.46	20230227	0.55	N	019590	500	569 억		3384196	N	N	32	N	00	N
67	20230915	150310	57	100.00	KOSDAQ		금융	N	N	N	N		N	986	-34	5	-3.33	310547525	315887	44.35	1015	1015	974	1326	714	1020	983.10	2.97	0	-211396	1076	1048	999	971	922	1062	985	570	306	500	690	1	1	113966542	1124	-5.24	2.11	12	0.28	-188.00	468.00	1430	20220916	-31.05	710	20230227	38.87	1293	-23.74	20230901	710	38.87	20230227	1440	-31.53	20220915	710	38.87	20230227	0.55	N	019590	500	569 억		3384196	N	N	47	N	00	N
68	20230915	140307	57	100.00	KOSDAQ		금융	N	N	N	N		N	986	-34	5	-3.33	270160416	274690	38.56	1015	1015	974	1326	714	1020	983.51	2.97	0	-173700	1076	1048	999	971	922	1062	985	570	306	500	690	1	1	113966542	1124	-5.24	2.11	12	0.24	-188.00	468.00	1430	20220916	-31.05	710	20230227	38.87	1293	-23.74	20230901	710	38.87	20230227	1440	-31.53	20220915	710	38.87	20230227	0.55	N	019590	500	569 억		3384196	N	N	47	N	00	N
69	20230915	130305	57	100.00	KOSDAQ		금융	N	N	N	N		N	987	-33	5	-3.24	257549854	261927	36.77	1015	1015	974	1326	714	1020	983.29	2.97	0	-162995	1076	1048	999	971	922	1062	985	570	306	500	690	1	1	113966542	1125	-5.25	2.11	12	0.23	-188.00	468.00	1430	20220916	-30.98	710	20230227	39.01	1293	-23.67	20230901	710	39.01	20230227	1440	-31.46	20220915	710	39.01	20230227	0.55	N	019590	500	569 억		3384196	N	N	47	N	00	N
70	20230915	120307	57	100.00	KOSDAQ		금융	N	N	N	N		N	985	-35	5	-3.43	172055418	175148	24.59	1015	1015	974	1326	714	1020	982.34	2.97	0	-99001	1076	1048	999	971	922	1062	985	570	306	500	690	1	1	113966542	1123	-5.24	2.10	12	0.15	-188.00	468.00	1430	20220916	-31.12	710	20230227	38.73	1293	-23.82	20230901	710	38.73	20230227	1440	-31.60	20220915	710	38.73	20230227	0.55	N	019590	500	569 억		3384196	N	N	47	N	00	N
71	20230915	110308	57	100.00	KOSDAQ		금융	N	N	N	N		N	980	-40	5	-3.92	142779566	145256	20.39	1015	1015	974	1326	714	1020	982.95	2.97	0	-83596	1076	1048	999	971	922	1062	985	570	306	500	690	1	1	113966542	1117	-5.21	2.09	12	0.13	-188.00	468.00	1430	20220916	-31.47	710	20230227	38.03	1293	-24.21	20230901	710	38.03	20230227	1440	-31.94	20220915	710	38.03	20230227	0.55	N	019590	500	569 억		3384196	N	N	47	N	00	N
72	20230915	100310	57	100.00	KOSDAQ		금융	N	N	N	N		N	980	-40	5	-3.92	70087765	70914	9.96	1015	1015	976	1326	714	1020	988.35	2.97	0	-26742	1076	1048	999	971	922	1062	985	570	306	500	690	1	1	113966542	1117	-5.21	2.09	12	0.06	-188.00	468.00	1430	20220916	-31.47	710	20230227	38.03	1293	-24.21	20230901	710	38.03	20230227	1440	-31.94	20220915	710	38.03	20230227	0.55	N	019590	500	569 억		3384196	N	N	47	N	00	N
73	20230915	090305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1005	-15	5	-1.47	1604353	1589	0.22	1015	1015	1005	1326	714	1020	1009.66	2.97	0	-987	1076	1048	999	971	922	1062	985	570	306	500	690	1	1	113966542	1145	-5.35	2.15	12	0.00	-188.00	468.00	1430	20220916	-29.72	710	20230227	41.55	1293	-22.27	20230901	710	41.55	20230227	1440	-30.21	20220915	710	41.55	20230227	0.55	N	019590	500	569 억		3384196	N	N	47	N	00	N
74	20230914	160305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1020	39	2	3.98	705092784	711082	199.77	971	1027	950	1275	687	981	991.58	2.96	0	21318	1009	994	973	958	937	984	948	570	294	500	660	1	1	113966542	1162	-5.43	2.18	12	0.62	-188.00	468.00	1440	20220915	-29.17	710	20230227	43.66	1293	-21.11	20230901	710	43.66	20230227	1470	-30.61	20220914	710	43.66	20230227	0.53	N	019590	500	569 억		3377106	N	N	47	N	00	N
75	20230914	150302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1001	20	2	2.04	695752474	701851	197.17	971	1027	950	1275	687	981	991.31	2.96	0	18128	1009	994	973	958	937	984	948	570	294	500	660	1	1	113966542	1141	-5.32	2.14	12	0.62	-188.00	468.00	1440	20220915	-30.49	710	20230227	40.99	1293	-22.58	20230901	710	40.99	20230227	1470	-31.90	20220914	710	40.99	20230227	0.53	N	019590	500	569 억		3377106	N	N	70	N	00	N
76	20230914	140301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1027	46	2	4.69	641847073	648490	182.18	971	1027	950	1275	687	981	989.76	2.96	0	16049	1009	994	973	958	937	984	948	570	294	500	660	1	1	113966542	1170	-5.46	2.19	12	0.57	-188.00	468.00	1440	20220915	-28.68	710	20230227	44.65	1293	-20.57	20230901	710	44.65	20230227	1470	-30.14	20220914	710	44.65	20230227	0.53	N	019590	500	569 억		3377106	N	N	70	N	00	N
77	20230914	130300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1014	33	2	3.36	584085317	591879	166.28	971	1027	950	1275	687	981	986.83	2.96	0	-6774	1009	994	973	958	937	984	948	570	294	500	660	1	1	113966542	1156	-5.39	2.17	12	0.52	-188.00	468.00	1440	20220915	-29.58	710	20230227	42.82	1293	-21.58	20230901	710	42.82	20230227	1470	-31.02	20220914	710	42.82	20230227	0.53	N	019590	500	569 억		3377106	N	N	70	N	00	N
78	20230914	120305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1008	27	2	2.75	532728579	541072	152.00	971	1027	950	1275	687	981	984.58	2.96	0	-8095	1009	994	973	958	937	984	948	570	294	500	660	1	1	113966542	1149	-5.36	2.15	12	0.47	-188.00	468.00	1440	20220915	-30.00	710	20230227	41.97	1293	-22.04	20230901	710	41.97	20230227	1470	-31.43	20220914	710	41.97	20230227	0.53	N	019590	500	569 억		3377106	N	N	70	N	00	N
79	20230914	110304	57	100.00	KOSDAQ		금융	N	N	N	N		N	997	16	2	1.63	321961231	331050	93.00	971	1001	950	1275	687	981	972.54	2.96	0	-38688	1009	994	973	958	937	984	948	570	294	500	660	1	1	113966542	1136	-5.30	2.13	12	0.29	-188.00	468.00	1440	20220915	-30.76	710	20230227	40.42	1293	-22.89	20230901	710	40.42	20230227	1470	-32.18	20220914	710	40.42	20230227	0.53	N	019590	500	569 억		3377106	N	N	70	N	00	N
80	20230914	100300	57	100.00	KOSDAQ		금융	N	N	N	N		N	984	3	2	0.31	237140773	245318	68.92	971	989	950	1275	687	981	966.66	2.96	0	-44574	1009	994	973	958	937	984	948	570	294	500	660	1	1	113966542	1121	-5.23	2.10	12	0.22	-188.00	468.00	1440	20220915	-31.67	710	20230227	38.59	1293	-23.90	20230901	710	38.59	20230227	1470	-33.06	20220914	710	38.59	20230227	0.53	N	019590	500	569 억		3377106	N	N	70	N	00	N
81	20230914	090305	57	100.00	KOSDAQ		금융	N	N	N	N		N	965	-16	5	-1.63	5533361	5713	1.60	971	982	965	1275	687	981	968.33	2.96	0	-2508	1009	994	973	958	937	984	948	570	294	500	660	1	1	113966542	1100	-5.13	2.06	12	0.01	-188.00	468.00	1440	20220915	-32.99	710	20230227	35.92	1293	-25.37	20230901	710	35.92	20230227	1470	-34.35	20220914	710	35.92	20230227	0.53	N	019590	500	569 억		3377106	N	N	70	N	00	N
82	20230913	160306	57	100.00	KOSDAQ		금융	N	N	N	N		N	981	16	2	1.66	339278699	350625	45.99	988	988	952	1254	676	965	967.64	2.95	0	39520	1013	989	974	950	935	981	942	565	289	500	650	1	1	113077215	1109	-5.22	2.10	12	0.31	-188.00	468.00	1470	20220914	-33.27	710	20230227	38.17	1293	-24.13	20230901	710	38.17	20230227	1470	-33.27	20220914	710	38.17	20230227	0.52	N	019590	500	565 억		3339489	N	N	70	N	00	N
83	20230913	150302	57	100.00	KOSDAQ		금융	N	N	N	N		N	974	9	2	0.93	320691306	331626	43.50	988	988	952	1254	676	965	967.03	2.95	0	45745	1013	989	974	950	935	981	942	565	289	500	650	1	1	113077215	1101	-5.18	2.08	12	0.29	-188.00	468.00	1470	20220914	-33.74	710	20230227	37.18	1293	-24.67	20230901	710	37.18	20230227	1470	-33.74	20220914	710	37.18	20230227	0.52	N	019590	500	565 억		3339489	N	N	104	N	00	N
84	20230913	140305	57	100.00	KOSDAQ		금융	N	N	N	N		N	974	9	2	0.93	311593513	322281	42.27	988	988	952	1254	676	965	966.84	2.95	0	49779	1013	989	974	950	935	981	942	565	289	500	650	1	1	113077215	1101	-5.18	2.08	12	0.29	-188.00	468.00	1470	20220914	-33.74	710	20230227	37.18	1293	-24.67	20230901	710	37.18	20230227	1470	-33.74	20220914	710	37.18	20230227	0.52	N	019590	500	565 억		3339489	N	N	104	N	00	N
85	20230913	130259	57	100.00	KOSDAQ		금융	N	N	N	N		N	969	4	2	0.41	308105331	318685	41.80	988	988	952	1254	676	965	966.80	2.95	0	50643	1013	989	974	950	935	981	942	565	289	500	650	1	1	113077215	1096	-5.15	2.07	12	0.28	-188.00	468.00	1470	20220914	-34.08	710	20230227	36.48	1293	-25.06	20230901	710	36.48	20230227	1470	-34.08	20220914	710	36.48	20230227	0.52	N	019590	500	565 억		3339489	N	N	104	N	00	N
86	20230913	120305	57	100.00	KOSDAQ		금융	N	N	N	N		N	969	4	2	0.41	303162701	313559	41.13	988	988	952	1254	676	965	966.84	2.95	0	46819	1013	989	974	950	935	981	942	565	289	500	650	1	1	113077215	1096	-5.15	2.07	12	0.28	-188.00	468.00	1470	20220914	-34.08	710	20230227	36.48	1293	-25.06	20230901	710	36.48	20230227	1470	-34.08	20220914	710	36.48	20230227	0.52	N	019590	500	565 억		3339489	N	N	104	N	00	N
87	20230913	110303	57	100.00	KOSDAQ		금융	N	N	N	N		N	973	8	2	0.83	291855043	301857	39.59	988	988	952	1254	676	965	966.87	2.95	0	38244	1013	989	974	950	935	981	942	565	289	500	650	1	1	113077215	1100	-5.18	2.08	12	0.27	-188.00	468.00	1470	20220914	-33.81	710	20230227	37.04	1293	-24.75	20230901	710	37.04	20230227	1470	-33.81	20220914	710	37.04	20230227	0.52	N	019590	500	565 억		3339489	N	N	104	N	00	N
88	20230913	100301	57	100.00	KOSDAQ		금융	N	N	N	N		N	970	5	2	0.52	163156522	168667	22.12	988	988	952	1254	676	965	967.33	2.95	0	9391	1013	989	974	950	935	981	942	565	289	500	650	1	1	113077215	1097	-5.16	2.07	12	0.15	-188.00	468.00	1470	20220914	-34.01	710	20230227	36.62	1293	-24.98	20230901	710	36.62	20230227	1470	-34.01	20220914	710	36.62	20230227	0.52	N	019590	500	565 억		3339489	N	N	104	N	00	N
89	20230913	090259	57	100.00	KOSDAQ		금융	N	N	N	N		N	952	-13	5	-1.35	9050818	9311	1.22	988	988	952	1254	676	965	972.06	2.95	0	-2686	1013	989	974	950	935	981	942	565	289	500	650	1	1	113077215	1076	-5.06	2.03	12	0.01	-188.00	468.00	1470	20220914	-35.24	710	20230227	34.08	1293	-26.37	20230901	710	34.08	20230227	1470	-35.24	20220914	710	34.08	20230227	0.52	N	019590	500	565 억		3339489	N	N	104	N	00	N
90	20230912	160258	57	100.00	KOSDAQ		금융	N	N	N	N		N	965	-3	5	-0.31	739104511	762401	125.54	970	998	959	1258	678	968	969.44	2.99	0	-41312	1028	997	975	944	922	987	934	565	290	500	650	1	1	113077215	1091	-5.13	2.06	12	0.67	-188.00	468.00	1470	20220914	-34.35	710	20230227	35.92	1293	-25.37	20230901	710	35.92	20230227	1470	-34.35	20220914	710	35.92	20230227	0.50	N	019590	500	565 억		3381663	N	N	104	N	00	N
91	20230912	150302	57	100.00	KOSDAQ		금융	N	N	N	N		N	977	9	2	0.93	699157209	721098	118.74	970	998	959	1258	678	968	969.57	2.99	0	-44705	1028	997	975	944	922	987	934	565	290	500	650	1	1	113077215	1105	-5.20	2.09	12	0.64	-188.00	468.00	1470	20220914	-33.54	710	20230227	37.61	1293	-24.44	20230901	710	37.61	20230227	1470	-33.54	20220914	710	37.61	20230227	0.50	N	019590	500	565 억		3381663	N	N	155	N	00	N
92	20230912	140300	57	100.00	KOSDAQ		금융	N	N	N	N		N	974	6	2	0.62	566074127	582962	95.99	970	998	960	1258	678	968	971.03	2.99	0	-63469	1028	997	975	944	922	987	934	565	290	500	650	1	1	113077215	1101	-5.18	2.08	12	0.52	-188.00	468.00	1470	20220914	-33.74	710	20230227	37.18	1293	-24.67	20230901	710	37.18	20230227	1470	-33.74	20220914	710	37.18	20230227	0.50	N	019590	500	565 억		3381663	N	N	155	N	00	N
93	20230912	130259	57	100.00	KOSDAQ		금융	N	N	N	N		N	973	5	2	0.52	428291793	440008	72.45	970	998	961	1258	678	968	973.37	2.99	0	-77513	1028	997	975	944	922	987	934	565	290	500	650	1	1	113077215	1100	-5.18	2.08	12	0.39	-188.00	468.00	1470	20220914	-33.81	710	20230227	37.04	1293	-24.75	20230901	710	37.04	20230227	1470	-33.81	20220914	710	37.04	20230227	0.50	N	019590	500	565 억		3381663	N	N	155	N	00	N
94	20230912	120253	57	100.00	KOSDAQ		금융	N	N	N	N		N	974	6	2	0.62	385013670	395361	65.10	970	998	961	1258	678	968	973.83	2.99	0	-71717	1028	997	975	944	922	987	934	565	290	500	650	1	1	113077215	1101	-5.18	2.08	12	0.35	-188.00	468.00	1470	20220914	-33.74	710	20230227	37.18	1293	-24.67	20230901	710	37.18	20230227	1470	-33.74	20220914	710	37.18	20230227	0.50	N	019590	500	565 억		3381663	N	N	155	N	00	N
95	20230912	110256	57	100.00	KOSDAQ		금융	N	N	N	N		N	965	-3	5	-0.31	330376639	339043	55.83	970	998	961	1258	678	968	974.44	2.99	0	-60613	1028	997	975	944	922	987	934	565	290	500	650	1	1	113077215	1091	-5.13	2.06	12	0.30	-188.00	468.00	1470	20220914	-34.35	710	20230227	35.92	1293	-25.37	20230901	710	35.92	20230227	1470	-34.35	20220914	710	35.92	20230227	0.50	N	019590	500	565 억		3381663	N	N	155	N	00	N
96	20230912	100258	57	100.00	KOSDAQ		금융	N	N	N	N		N	972	4	2	0.41	149308305	152971	25.19	970	998	961	1258	678	968	976.06	2.99	0	-27509	1028	997	975	944	922	987	934	565	290	500	650	1	1	113077215	1099	-5.17	2.08	12	0.14	-188.00	468.00	1470	20220914	-33.88	710	20230227	36.90	1293	-24.83	20230901	710	36.90	20230227	1470	-33.88	20220914	710	36.90	20230227	0.50	N	019590	500	565 억		3381663	N	N	155	N	00	N
97	20230912	090301	57	100.00	KOSDAQ		금융	N	N	N	N		N	968	0	3	0.00	20347679	21015	3.46	970	971	961	1258	678	968	968.25	2.99	0	-14543	1028	997	975	944	922	987	934	565	290	500	650	1	1	113077215	1095	-5.15	2.07	12	0.02	-188.00	468.00	1470	20220914	-34.15	710	20230227	36.34	1293	-25.14	20230901	710	36.34	20230227	1470	-34.15	20220914	710	36.34	20230227	0.50	N	019590	500	565 억		3381663	N	N	155	N	00	N
98	20230911	160253	57	100.00	KOSDAQ		금융	N	N	N	N		N	968	-31	5	-3.10	586663403	599513	72.67	1004	1006	953	1298	700	999	978.57	3.08	0	-103756	1056	1027	1009	980	962	1018	971	565	299	500	670	1	1	113077215	1095	-5.15	2.07	12	0.53	-188.00	468.00	1470	20220914	-34.15	710	20230227	36.34	1293	-25.14	20230901	710	36.34	20230227	1470	-34.15	20220914	710	36.34	20230227	0.47	N	019590	500	565 억		3484778	N	N	155	N	00	N
99	20230911	150300	57	100.00	KOSDAQ		금융	N	N	N	N		N	966	-33	5	-3.30	532651732	543327	65.86	1004	1006	959	1298	700	999	980.35	3.08	0	-98072	1056	1027	1009	980	962	1018	971	565	299	500	670	1	1	113077215	1092	-5.14	2.06	12	0.48	-188.00	468.00	1470	20220914	-34.29	710	20230227	36.06	1293	-25.29	20230901	710	36.06	20230227	1470	-34.29	20220914	710	36.06	20230227	0.47	N	019590	500	565 억		3484778	N	N	14512	N	00	N
100	20230911	140301	57	100.00	KOSDAQ		금융	N	N	N	N		N	974	-25	5	-2.50	504546505	514203	62.33	1004	1006	959	1298	700	999	981.22	3.08	0	-79380	1056	1027	1009	980	962	1018	971	565	299	500	670	1	1	113077215	1101	-5.18	2.08	12	0.45	-188.00	468.00	1470	20220914	-33.74	710	20230227	37.18	1293	-24.67	20230901	710	37.18	20230227	1470	-33.74	20220914	710	37.18	20230227	0.47	N	019590	500	565 억		3484778	N	N	14512	N	00	N
101	20230911	130258	57	100.00	KOSDAQ		금융	N	N	N	N		N	972	-27	5	-2.70	473149801	481915	58.42	1004	1006	959	1298	700	999	981.81	3.08	0	-65488	1056	1027	1009	980	962	1018	971	565	299	500	670	1	1	113077215	1099	-5.17	2.08	12	0.43	-188.00	468.00	1470	20220914	-33.88	710	20230227	36.90	1293	-24.83	20230901	710	36.90	20230227	1470	-33.88	20220914	710	36.90	20230227	0.47	N	019590	500	565 억		3484778	N	N	14512	N	00	N
102	20230911	120259	57	100.00	KOSDAQ		금융	N	N	N	N		N	972	-27	5	-2.70	447275712	455225	55.18	1004	1006	959	1298	700	999	982.54	3.08	0	-67375	1056	1027	1009	980	962	1018	971	565	299	500	670	1	1	113077215	1099	-5.17	2.08	12	0.40	-188.00	468.00	1470	20220914	-33.88	710	20230227	36.90	1293	-24.83	20230901	710	36.90	20230227	1470	-33.88	20220914	710	36.90	20230227	0.47	N	019590	500	565 억		3484778	N	N	14512	N	00	N
103	20230911	110254	57	100.00	KOSDAQ		금융	N	N	N	N		N	977	-22	5	-2.20	303765874	307024	37.22	1004	1006	972	1298	700	999	989.39	3.08	0	-65010	1056	1027	1009	980	962	1018	971	565	299	500	670	1	1	113077215	1105	-5.20	2.09	12	0.27	-188.00	468.00	1470	20220914	-33.54	710	20230227	37.61	1293	-24.44	20230901	710	37.61	20230227	1470	-33.54	20220914	710	37.61	20230227	0.47	N	019590	500	565 억		3484778	N	N	14512	N	00	N
104	20230911	100254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1000	1	2	0.10	176319224	177487	21.51	1004	1006	985	1298	700	999	993.42	3.08	0	-63915	1056	1027	1009	980	962	1018	971	565	299	500	670	1	1	113077215	1131	-5.32	2.14	12	0.16	-188.00	468.00	1470	20220914	-31.97	710	20230227	40.85	1293	-22.66	20230901	710	40.85	20230227	1470	-31.97	20220914	710	40.85	20230227	0.47	N	019590	500	565 억		3484778	N	N	14512	N	00	N
105	20230911	090253	57	100.00	KOSDAQ		금융	N	N	N	N		N	991	-8	5	-0.80	7756283	7761	0.94	1004	1004	991	1298	700	999	999.39	3.08	0	-4877	1056	1027	1009	980	962	1018	971	565	299	500	670	1	1	113077215	1121	-5.27	2.12	12	0.01	-188.00	468.00	1470	20220914	-32.59	710	20230227	39.58	1293	-23.36	20230901	710	39.58	20230227	1470	-32.59	20220914	710	39.58	20230227	0.47	N	019590	500	565 억		3484778	N	N	14512	N	00	N
106	20230908	160257	57	100.00	KOSDAQ		금융	N	N	N	N		N	999	-56	5	-5.31	827925003	823169	62.59	1027	1038	991	1371	739	1055	1005.78	2.86	0	243665	1197	1126	1063	992	929	1094	960	565	316	500	710	1	1	113077215	1130	-5.31	2.13	12	0.73	-188.00	468.00	1470	20220914	-32.04	710	20230227	40.70	1293	-22.74	20230901	710	40.70	20230227	1470	-32.04	20220914	710	40.70	20230227	0.47	N	019590	500	565 억		3237822	N	N	14512	N	00	N
107	20230908	150258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1007	-48	5	-4.55	729879344	725110	55.13	1027	1038	991	1371	739	1055	1006.58	2.86	0	218174	1197	1126	1063	992	929	1094	960	565	316	500	710	1	1	113077215	1139	-5.36	2.15	12	0.64	-188.00	468.00	1470	20220914	-31.50	710	20230227	41.83	1293	-22.12	20230901	710	41.83	20230227	1470	-31.50	20220914	710	41.83	20230227	0.47	N	019590	500	565 억		3237822	N	N	0	N	00	N
108	20230908	140257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1006	-49	5	-4.64	655997672	651500	49.54	1027	1038	991	1371	739	1055	1006.90	2.86	0	204932	1197	1126	1063	992	929	1094	960	565	316	500	710	1	1	113077215	1138	-5.35	2.15	12	0.58	-188.00	468.00	1470	20220914	-31.56	710	20230227	41.69	1293	-22.20	20230901	710	41.69	20230227	1470	-31.56	20220914	710	41.69	20230227	0.47	N	019590	500	565 억		3237822	N	N	0	N	00	N
109	20230908	130300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1016	-39	5	-3.70	597421021	593103	45.10	1027	1038	991	1371	739	1055	1007.28	2.86	0	186984	1197	1126	1063	992	929	1094	960	565	316	500	710	1	1	113077215	1149	-5.40	2.17	12	0.52	-188.00	468.00	1470	20220914	-30.88	710	20230227	43.10	1293	-21.42	20230901	710	43.10	20230227	1470	-30.88	20220914	710	43.10	20230227	0.47	N	019590	500	565 억		3237822	N	N	0	N	00	N
110	20230908	120306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1005	-50	5	-4.74	587262470	583052	44.33	1027	1038	991	1371	739	1055	1007.22	2.86	0	182809	1197	1126	1063	992	929	1094	960	565	316	500	710	1	1	113077215	1136	-5.35	2.15	12	0.52	-188.00	468.00	1470	20220914	-31.63	710	20230227	41.55	1293	-22.27	20230901	710	41.55	20230227	1470	-31.63	20220914	710	41.55	20230227	0.47	N	019590	500	565 억		3237822	N	N	0	N	00	N
111	20230908	110259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1005	-50	5	-4.74	500606617	497139	37.80	1027	1038	991	1371	739	1055	1006.98	2.86	0	136612	1197	1126	1063	992	929	1094	960	565	316	500	710	1	1	113077215	1136	-5.35	2.15	12	0.44	-188.00	468.00	1470	20220914	-31.63	710	20230227	41.55	1293	-22.27	20230901	710	41.55	20230227	1470	-31.63	20220914	710	41.55	20230227	0.47	N	019590	500	565 억		3237822	N	N	0	N	00	N
112	20230908	100257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1014	-41	5	-3.89	181896158	178199	13.55	1027	1038	1007	1371	739	1055	1020.75	2.86	0	2696	1197	1126	1063	992	929	1094	960	565	316	500	710	1	1	113077215	1147	-5.39	2.17	12	0.16	-188.00	468.00	1470	20220914	-31.02	710	20230227	42.82	1293	-21.58	20230901	710	42.82	20230227	1470	-31.02	20220914	710	42.82	20230227	0.47	N	019590	500	565 억		3237822	N	N	0	N	00	N
113	20230908	090302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1031	-24	5	-2.27	4899324	4770	0.36	1027	1031	1027	1371	739	1055	1027.11	2.86	0	641	1197	1126	1063	992	929	1094	960	565	316	500	710	1	1	113077215	1166	-5.48	2.20	12	0.00	-188.00	468.00	1470	20220914	-29.86	710	20230227	45.21	1293	-20.26	20230901	710	45.21	20230227	1470	-29.86	20220914	710	45.21	20230227	0.47	N	019590	500	565 억		3237822	N	N	0	N	00	N
114	20230907	160257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1055	-63	5	-5.64	1378274027	1315189	73.99	1134	1134	1000	1453	783	1118	1047.94	2.63	0	273512	1267	1192	1146	1071	1025	1169	1048	565	335	500	760	1	1	113077215	1193	-5.61	2.25	12	1.16	-188.00	468.00	1470	20220914	-28.23	710	20230227	48.59	1293	-18.41	20230901	710	48.59	20230227	1470	-28.23	20220914	710	48.59	20230227	0.42	N	019590	500	565 억		2969124	N	N	0	N	00	N
115	20230907	150257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1040	-78	5	-6.98	1331522973	1270658	71.48	1134	1134	1000	1453	783	1118	1047.90	2.63	0	281339	1267	1192	1146	1071	1025	1169	1048	565	335	500	760	1	1	113077215	1176	-5.53	2.22	12	1.12	-188.00	468.00	1470	20220914	-29.25	710	20230227	46.48	1293	-19.57	20230901	710	46.48	20230227	1470	-29.25	20220914	710	46.48	20230227	0.42	N	019590	500	565 억		2969124	N	N	0	N	00	N
116	20230907	140256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1025	-93	5	-8.32	1148924470	1092257	61.45	1134	1134	1011	1453	783	1118	1051.88	2.63	0	240986	1267	1192	1146	1071	1025	1169	1048	565	335	500	760	1	1	113077215	1159	-5.45	2.19	12	0.97	-188.00	468.00	1470	20220914	-30.27	710	20230227	44.37	1293	-20.73	20230901	710	44.37	20230227	1470	-30.27	20220914	710	44.37	20230227	0.42	N	019590	500	565 억		2969124	N	N	0	N	00	N
117	20230907	130257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1050	-68	5	-6.08	980275539	929447	52.29	1134	1134	1011	1453	783	1118	1054.69	2.63	0	195001	1267	1192	1146	1071	1025	1169	1048	565	335	500	760	1	1	113077215	1187	-5.59	2.24	12	0.82	-188.00	468.00	1470	20220914	-28.57	710	20230227	47.89	1293	-18.79	20230901	710	47.89	20230227	1470	-28.57	20220914	710	47.89	20230227	0.42	N	019590	500	565 억		2969124	N	N	0	N	00	N
118	20230907	120259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1050	-68	5	-6.08	932602914	884025	49.73	1134	1134	1011	1453	783	1118	1054.95	2.63	0	181632	1267	1192	1146	1071	1025	1169	1048	565	335	500	760	1	1	113077215	1187	-5.59	2.24	12	0.78	-188.00	468.00	1470	20220914	-28.57	710	20230227	47.89	1293	-18.79	20230901	710	47.89	20230227	1470	-28.57	20220914	710	47.89	20230227	0.42	N	019590	500	565 억		2969124	N	N	0	N	00	N
119	20230907	110258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1065	-53	5	-4.74	439710545	405182	22.79	1134	1134	1055	1453	783	1118	1085.22	2.63	0	99184	1267	1192	1146	1071	1025	1169	1048	565	335	500	760	1	1	113077215	1204	-5.66	2.28	12	0.36	-188.00	468.00	1470	20220914	-27.55	710	20230227	50.00	1293	-17.63	20230901	710	50.00	20230227	1470	-27.55	20220914	710	50.00	20230227	0.42	N	019590	500	565 억		2969124	N	N	0	N	00	N
120	20230907	100258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1078	-40	5	-3.58	343703545	315766	17.76	1134	1134	1055	1453	783	1118	1088.48	2.63	0	89878	1267	1192	1146	1071	1025	1169	1048	565	335	500	760	1	1	113077215	1219	-5.73	2.30	12	0.28	-188.00	468.00	1470	20220914	-26.67	710	20230227	51.83	1293	-16.63	20230901	710	51.83	20230227	1470	-26.67	20220914	710	51.83	20230227	0.42	N	019590	500	565 억		2969124	N	N	0	N	00	N
121	20230907	090259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1111	-7	5	-0.63	18426123	16419	0.92	1134	1134	1107	1453	783	1118	1122.24	2.63	0	5302	1267	1192	1146	1071	1025	1169	1048	565	335	500	760	1	1	113077215	1256	-5.91	2.37	12	0.01	-188.00	468.00	1470	20220914	-24.42	710	20230227	56.48	1293	-14.08	20230901	710	56.48	20230227	1470	-24.42	20220914	710	56.48	20230227	0.42	N	019590	500	565 억		2969124	N	N	0	N	00	N
122	20230906	160255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1118	-60	5	-5.09	2036812693	1771318	124.55	1161	1221	1100	1531	825	1178	1150.27	2.70	0	-48315	1302	1239	1197	1134	1092	1219	1114	560	353	500	800	1	1	111990262	1252	-5.95	2.39	12	1.58	-188.00	468.00	1470	20220914	-23.95	710	20230227	57.46	1293	-13.53	20230901	710	57.46	20230227	1470	-23.95	20220914	710	57.46	20230227	0.41	N	019590	500	559 억		3018292	N	N	0	N	00	N
123	20230906	150256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1141	-37	5	-3.14	1947889393	1692197	118.99	1161	1221	1100	1531	825	1178	1151.10	2.70	0	-48514	1302	1239	1197	1134	1092	1219	1114	560	353	500	800	1	1	111990262	1278	-6.07	2.44	12	1.51	-188.00	468.00	1470	20220914	-22.38	710	20230227	60.70	1293	-11.76	20230901	710	60.70	20230227	1470	-22.38	20220914	710	60.70	20230227	0.41	N	019590	500	559 억		3018292	N	N	0	N	00	N
124	20230906	140257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1177	-1	5	-0.08	1781343507	1547627	108.82	1161	1221	1100	1531	825	1178	1151.02	2.70	0	-31025	1302	1239	1197	1134	1092	1219	1114	560	353	500	800	1	1	111990262	1318	-6.26	2.51	12	1.38	-188.00	468.00	1470	20220914	-19.93	710	20230227	65.77	1293	-8.97	20230901	710	65.77	20230227	1470	-19.93	20220914	710	65.77	20230227	0.41	N	019590	500	559 억		3018292	N	N	0	N	00	N
125	20230906	130258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1133	-45	5	-3.82	1158883660	1000866	70.38	1161	1221	1133	1531	825	1178	1157.88	2.70	0	98056	1302	1239	1197	1134	1092	1219	1114	560	353	500	800	1	1	111990262	1269	-6.03	2.42	12	0.89	-188.00	468.00	1470	20220914	-22.93	710	20230227	59.58	1293	-12.37	20230901	710	59.58	20230227	1470	-22.93	20220914	710	59.58	20230227	0.41	N	019590	500	559 억		3018292	N	N	0	N	00	N
126	20230906	120259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1146	-32	5	-2.72	1064644597	918075	64.56	1161	1221	1136	1531	825	1178	1159.65	2.70	0	101384	1302	1239	1197	1134	1092	1219	1114	560	353	500	800	1	1	111990262	1283	-6.10	2.45	12	0.82	-188.00	468.00	1470	20220914	-22.04	710	20230227	61.41	1293	-11.37	20230901	710	61.41	20230227	1470	-22.04	20220914	710	61.41	20230227	0.41	N	019590	500	559 억		3018292	N	N	0	N	00	N
127	20230906	110258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1140	-38	5	-3.23	925452485	797488	56.08	1161	1221	1136	1531	825	1178	1160.46	2.70	0	110123	1302	1239	1197	1134	1092	1219	1114	560	353	500	800	1	1	111990262	1277	-6.06	2.44	12	0.71	-188.00	468.00	1470	20220914	-22.45	710	20230227	60.56	1293	-11.83	20230901	710	60.56	20230227	1470	-22.45	20220914	710	60.56	20230227	0.41	N	019590	500	559 억		3018292	N	N	0	N	00	N
128	20230906	100252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1150	-28	5	-2.38	601781733	514239	36.16	1161	1221	1140	1531	825	1178	1170.24	2.70	0	3617	1302	1239	1197	1134	1092	1219	1114	560	353	500	800	1	1	111990262	1288	-6.12	2.46	12	0.46	-188.00	468.00	1470	20220914	-21.77	710	20230227	61.97	1293	-11.06	20230901	710	61.97	20230227	1470	-21.77	20220914	710	61.97	20230227	0.41	N	019590	500	559 억		3018292	N	N	0	N	00	N
129	20230906	090254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1153	-25	5	-2.12	76751154	66635	4.69	1161	1176	1145	1531	825	1178	1151.81	2.70	0	4207	1302	1239	1197	1134	1092	1219	1114	560	353	500	800	1	1	111990262	1291	-6.13	2.46	12	0.06	-188.00	468.00	1470	20220914	-21.56	710	20230227	62.39	1293	-10.83	20230901	710	62.39	20230227	1470	-21.56	20220914	710	62.39	20230227	0.41	N	019590	500	559 억		3018292	N	N	0	N	00	N
130	20230905	160254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1178	-92	5	-7.24	1717537627	1422067	138.84	1259	1260	1155	1651	889	1270	1207.79	3.01	0	-354553	1335	1302	1259	1226	1183	1281	1205	560	381	500	860	1	1	111990262	1319	-6.27	2.52	12	1.27	-188.00	468.00	1470	20220914	-19.86	710	20230227	65.92	1293	-8.89	20230901	710	65.92	20230227	1470	-19.86	20220914	710	65.92	20230227	0.43	N	019590	500	559 억		3374508	N	N	0	N	00	N
131	20230905	150303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1196	-74	5	-5.83	1541014228	1273189	124.30	1259	1260	1155	1651	889	1270	1210.36	3.01	0	-327476	1335	1302	1259	1226	1183	1281	1205	560	381	500	860	1	1	111990262	1339	-6.36	2.56	12	1.14	-188.00	468.00	1470	20220914	-18.64	710	20230227	68.45	1293	-7.50	20230901	710	68.45	20230227	1470	-18.64	20220914	710	68.45	20230227	0.43	N	019590	500	559 억		3374508	N	N	0	N	00	N
132	20230905	140256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1195	-75	5	-5.91	1255493421	1033989	100.95	1259	1260	1155	1651	889	1270	1214.22	3.01	0	-227519	1335	1302	1259	1226	1183	1281	1205	560	381	500	860	1	1	111990262	1338	-6.36	2.55	12	0.92	-188.00	468.00	1470	20220914	-18.71	710	20230227	68.31	1293	-7.58	20230901	710	68.31	20230227	1470	-18.71	20220914	710	68.31	20230227	0.43	N	019590	500	559 억		3374508	N	N	0	N	00	N
133	20230905	130247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1202	-68	5	-5.35	818756969	672670	65.67	1259	1260	1155	1651	889	1270	1217.17	3.01	0	-140685	1335	1302	1259	1226	1183	1281	1205	560	381	500	860	1	1	111990262	1346	-6.39	2.57	12	0.60	-188.00	468.00	1470	20220914	-18.23	710	20230227	69.30	1293	-7.04	20230901	710	69.30	20230227	1470	-18.23	20220914	710	69.30	20230227	0.43	N	019590	500	559 억		3374508	N	N	0	N	00	N
134	20230905	120255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1209	-61	5	-4.80	650823776	532655	52.00	1259	1260	1155	1651	889	1270	1221.85	3.01	0	-119619	1335	1302	1259	1226	1183	1281	1205	560	381	500	860	1	1	111990262	1354	-6.43	2.58	12	0.48	-188.00	468.00	1470	20220914	-17.76	710	20230227	70.28	1293	-6.50	20230901	710	70.28	20230227	1470	-17.76	20220914	710	70.28	20230227	0.43	N	019590	500	559 억		3374508	N	N	0	N	00	N
135	20230905	110255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1223	-47	5	-3.70	567965582	464536	45.35	1259	1260	1155	1651	889	1270	1222.65	3.01	0	-96803	1335	1302	1259	1226	1183	1281	1205	560	381	500	860	1	1	111990262	1370	-6.51	2.61	12	0.41	-188.00	468.00	1470	20220914	-16.80	710	20230227	72.25	1293	-5.41	20230901	710	72.25	20230227	1470	-16.80	20220914	710	72.25	20230227	0.43	N	019590	500	559 억		3374508	N	N	0	N	00	N
136	20230905	100252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1233	-37	5	-2.91	196703195	158518	15.48	1259	1260	1224	1651	889	1270	1240.89	3.01	0	-64277	1335	1302	1259	1226	1183	1281	1205	560	381	500	860	1	1	111990262	1381	-6.56	2.63	12	0.14	-188.00	468.00	1470	20220914	-16.12	710	20230227	73.66	1293	-4.64	20230901	710	73.66	20230227	1470	-16.12	20220914	710	73.66	20230227	0.43	N	019590	500	559 억		3374508	N	N	0	N	00	N
137	20230905	090249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1259	-11	5	-0.87	41464836	32938	3.22	1259	1260	1243	1651	889	1270	1258.88	3.01	0	-9056	1335	1302	1259	1226	1183	1281	1205	560	381	500	860	1	1	111990262	1410	-6.70	2.69	12	0.03	-188.00	468.00	1470	20220914	-14.35	710	20230227	77.32	1293	-2.63	20230901	710	77.32	20230227	1470	-14.35	20220914	710	77.32	20230227	0.43	N	019590	500	559 억		3374508	N	N	0	N	00	N
138	20230904	160251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1270	-10	5	-0.78	1290399655	1024256	61.31	1280	1292	1216	1664	896	1280	1259.84	3.25	0	-258535	1360	1319	1252	1211	1144	1340	1232	560	384	500	870	1	1	111990262	1422	-6.76	2.71	12	0.91	-188.00	468.00	1470	20220901	-13.61	710	20230227	78.87	1293	-1.78	20230901	710	78.87	20230227	1470	-13.61	20220914	710	78.87	20230227	0.38	N	019590	500	559 억		3638112	N	N	0	N	00	N
139	20230904	150248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1269	-11	5	-0.86	1173295646	931928	55.78	1280	1292	1216	1664	896	1280	1259.00	3.25	0	-227377	1360	1319	1252	1211	1144	1340	1232	560	384	500	870	1	1	111990262	1421	-6.75	2.71	12	0.83	-188.00	468.00	1470	20220901	-13.67	710	20230227	78.73	1293	-1.86	20230901	710	78.73	20230227	1470	-13.67	20220914	710	78.73	20230227	0.38	N	019590	500	559 억		3638112	N	N	0	N	00	N
140	20230904	140248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1250	-30	5	-2.34	719273449	574819	34.41	1280	1292	1216	1664	896	1280	1251.30	3.25	0	-127672	1360	1319	1252	1211	1144	1340	1232	560	384	500	870	1	1	111990262	1400	-6.65	2.67	12	0.51	-188.00	468.00	1470	20220901	-14.97	710	20230227	76.06	1293	-3.33	20230901	710	76.06	20230227	1470	-14.97	20220914	710	76.06	20230227	0.38	N	019590	500	559 억		3638112	N	N	0	N	00	N
141	20230904	130251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1223	-57	5	-4.45	583010906	465321	27.85	1280	1292	1216	1664	896	1280	1252.92	3.25	0	-65310	1360	1319	1252	1211	1144	1340	1232	560	384	500	870	1	1	111990262	1370	-6.51	2.61	12	0.42	-188.00	468.00	1470	20220901	-16.80	710	20230227	72.25	1293	-5.41	20230901	710	72.25	20230227	1470	-16.80	20220914	710	72.25	20230227	0.38	N	019590	500	559 억		3638112	N	N	0	N	00	N
142	20230904	120247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1235	-45	5	-3.52	504163809	401010	24.00	1280	1292	1234	1664	896	1280	1257.24	3.25	0	-34364	1360	1319	1252	1211	1144	1340	1232	560	384	500	870	1	1	111990262	1383	-6.57	2.64	12	0.36	-188.00	468.00	1470	20220901	-15.99	710	20230227	73.94	1293	-4.49	20230901	710	73.94	20230227	1470	-15.99	20220914	710	73.94	20230227	0.38	N	019590	500	559 억		3638112	N	N	0	N	00	N
143	20230904	110243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1245	-35	5	-2.73	389780949	308615	18.47	1280	1292	1238	1664	896	1280	1263.00	3.25	0	-40353	1360	1319	1252	1211	1144	1340	1232	560	384	500	870	1	1	111990262	1394	-6.62	2.66	12	0.28	-188.00	468.00	1470	20220901	-15.31	710	20230227	75.35	1293	-3.71	20230901	710	75.35	20230227	1470	-15.31	20220914	710	75.35	20230227	0.38	N	019590	500	559 억		3638112	N	N	0	N	00	N
144	20230904	100241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1267	-13	5	-1.02	181513798	141814	8.49	1280	1292	1267	1664	896	1280	1279.94	3.25	0	-28514	1360	1319	1252	1211	1144	1340	1232	560	384	500	870	1	1	111990262	1419	-6.74	2.71	12	0.13	-188.00	468.00	1470	20220901	-13.81	710	20230227	78.45	1293	-2.01	20230901	710	78.45	20230227	1470	-13.81	20220914	710	78.45	20230227	0.38	N	019590	500	559 억		3638112	N	N	0	N	00	N
145	20230904	090247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1285	5	2	0.39	3724515	2901	0.17	1280	1292	1280	1664	896	1280	1283.87	3.25	0	-955	1360	1319	1252	1211	1144	1340	1232	560	384	500	870	1	1	111990262	1439	-6.84	2.75	12	0.00	-188.00	468.00	1470	20220901	-12.59	710	20230227	80.99	1293	-0.62	20230901	710	80.99	20230227	1470	-12.59	20220914	710	80.99	20230227	0.38	N	019590	500	559 억		3638112	N	N	0	N	00	N
146	20230901	160244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1280	70	2	5.79	2080787746	1667262	102.21	1185	1293	1185	1573	847	1210	1247.85	3.05	0	229744	1271	1240	1201	1170	1131	1221	1151	560	363	500	820	1	1	111990262	1433	-6.81	2.74	12	1.49	-188.00	468.00	1475	20220831	-13.22	710	20230227	80.28	1293	-1.01	20230901	710	80.28	20230227	1470	-12.93	20220901	710	80.28	20230227	0.30	N	019590	500	559 억		3416253	N	N	0	N	00	N
147	20230901	150248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1276	66	2	5.45	1902292640	1528031	93.67	1185	1293	1185	1573	847	1210	1244.93	3.05	0	297908	1271	1240	1201	1170	1131	1221	1151	560	363	500	820	1	1	111990262	1429	-6.79	2.73	12	1.36	-188.00	468.00	1475	20220831	-13.49	710	20230227	79.72	1293	-1.31	20230901	710	79.72	20230227	1470	-13.20	20220901	710	79.72	20230227	0.30	N	019590	500	559 억		3416253	N	N	0	N	00	N
148	20230901	140245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1275	65	2	5.37	1466254823	1187917	72.82	1185	1276	1185	1573	847	1210	1234.31	3.05	0	294357	1271	1240	1201	1170	1131	1221	1151	560	363	500	820	1	1	111990262	1428	-6.78	2.72	12	1.06	-188.00	468.00	1475	20220831	-13.56	710	20230227	79.58	1289	-1.09	20230829	710	79.58	20230227	1470	-13.27	20220901	710	79.58	20230227	0.30	N	019590	500	559 억		3416253	N	N	0	N	00	N
149	20230901	130244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1240	30	2	2.48	1001090443	817332	50.10	1185	1243	1185	1573	847	1210	1224.83	3.05	0	210260	1271	1240	1201	1170	1131	1221	1151	560	363	500	820	1	1	111990262	1389	-6.60	2.65	12	0.73	-188.00	468.00	1475	20220831	-15.93	710	20230227	74.65	1289	-3.80	20230829	710	74.65	20230227	1470	-15.65	20220901	710	74.65	20230227	0.30	N	019590	500	559 억		3416253	N	N	0	N	00	N
150	20230901	120246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1228	18	2	1.49	768387173	629386	38.58	1185	1240	1185	1573	847	1210	1220.85	3.05	0	46550	1271	1240	1201	1170	1131	1221	1151	560	363	500	820	1	1	111990262	1375	-6.53	2.62	12	0.56	-188.00	468.00	1475	20220831	-16.75	710	20230227	72.96	1289	-4.73	20230829	710	72.96	20230227	1470	-16.46	20220901	710	72.96	20230227	0.30	N	019590	500	559 억		3416253	N	N	0	N	00	N
151	20230901	110244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1234	24	2	1.98	523340058	430042	26.36	1185	1240	1185	1573	847	1210	1216.95	3.05	0	26944	1271	1240	1201	1170	1131	1221	1151	560	363	500	820	1	1	111990262	1382	-6.56	2.64	12	0.38	-188.00	468.00	1475	20220831	-16.34	710	20230227	73.80	1289	-4.27	20230829	710	73.80	20230227	1470	-16.05	20220901	710	73.80	20230227	0.30	N	019590	500	559 억		3416253	N	N	0	N	00	N
152	20230901	100245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1214	4	2	0.33	355734241	293949	18.02	1185	1224	1185	1573	847	1210	1210.19	3.05	0	4411	1271	1240	1201	1170	1131	1221	1151	560	363	500	820	1	1	111990262	1360	-6.46	2.59	12	0.26	-188.00	468.00	1475	20220831	-17.69	710	20230227	70.99	1289	-5.82	20230829	710	70.99	20230227	1470	-17.41	20220901	710	70.99	20230227	0.30	N	019590	500	559 억		3416253	N	N	0	N	00	N
153	20230901	090242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1201	-9	5	-0.74	22023380	18464	1.13	1185	1201	1185	1573	847	1210	1192.77	3.05	0	3309	1271	1240	1201	1170	1131	1221	1151	560	363	500	820	1	1	111990262	1345	-6.39	2.57	12	0.02	-188.00	468.00	1475	20220831	-18.58	710	20230227	69.15	1289	-6.83	20230829	710	69.15	20230227	1470	-18.30	20220901	710	69.15	20230227	0.30	N	019590	500	559 억		3416253	N	N	0	N	00	N