KissMeData/211050/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	160927	57	100.00	KOSDAQ		금융	N	N	N	N		N	14300	0	3	0.00	119946170	8471	45.21	14060	14790	13510	18590	10010	14300	14159.14	1.65	0	-788	15846	15072	14686	13912	13526	14880	13720	51	4290	500	10010	10	1	10275960	1469	6.97	2.00	12	0.08	2052.00	7144.00	17000	20230616	-15.88	5510	20220928	159.53	17000	-15.88	20230616	6300	126.98	20230103	17000	-15.88	20230616	5510	159.53	20220928	2.55	N	211050	500	51 억		169781	N	N	0	N	00	N
3	20230927	150937	57	100.00	KOSDAQ		금융	N	N	N	N		N	14450	150	2	1.05	115992170	8195	43.74	14060	14790	13510	18590	10010	14300	14154.02	1.65	0	-810	15846	15072	14686	13912	13526	14880	13720	51	4290	500	10010	10	1	10275960	1485	7.04	2.02	12	0.08	2052.00	7144.00	17000	20230616	-15.00	5510	20220928	162.25	17000	-15.00	20230616	6300	129.37	20230103	17000	-15.00	20230616	5510	162.25	20220928	2.55	N	211050	500	51 억		169781	N	N	0	N	00	N
4	20230927	140938	57	100.00	KOSDAQ		금융	N	N	N	N		N	14290	-10	5	-0.07	102298470	7239	38.64	14060	14790	13510	18590	10010	14300	14131.57	1.65	0	-1142	15846	15072	14686	13912	13526	14880	13720	51	4290	500	10010	10	1	10275960	1468	6.96	2.00	12	0.07	2052.00	7144.00	17000	20230616	-15.94	5510	20220928	159.35	17000	-15.94	20230616	6300	126.83	20230103	17000	-15.94	20230616	5510	159.35	20220928	2.55	N	211050	500	51 억		169781	N	N	0	N	00	N
5	20230927	130923	57	100.00	KOSDAQ		금융	N	N	N	N		N	14140	-160	5	-1.12	90698790	6423	34.28	14060	14790	13510	18590	10010	14300	14120.94	1.65	0	-1717	15846	15072	14686	13912	13526	14880	13720	51	4290	500	10010	10	1	10275960	1453	6.89	1.98	12	0.06	2052.00	7144.00	17000	20230616	-16.82	5510	20220928	156.62	17000	-16.82	20230616	6300	124.44	20230103	17000	-16.82	20230616	5510	156.62	20220928	2.55	N	211050	500	51 억		169781	N	N	0	N	00	N
6	20230927	120924	57	100.00	KOSDAQ		금융	N	N	N	N		N	14270	-30	5	-0.21	70884180	5024	26.81	14060	14790	13510	18590	10010	14300	14109.11	1.65	0	-1568	15846	15072	14686	13912	13526	14880	13720	51	4290	500	10010	10	1	10275960	1466	6.95	2.00	12	0.05	2052.00	7144.00	17000	20230616	-16.06	5510	20220928	158.98	17000	-16.06	20230616	6300	126.51	20230103	17000	-16.06	20230616	5510	158.98	20220928	2.55	N	211050	500	51 억		169781	N	N	0	N	00	N
7	20230927	110933	57	100.00	KOSDAQ		금융	N	N	N	N		N	14230	-70	5	-0.49	67681760	4798	25.61	14060	14790	13510	18590	10010	14300	14106.24	1.65	0	-1517	15846	15072	14686	13912	13526	14880	13720	51	4290	500	10010	10	1	10275960	1462	6.93	1.99	12	0.05	2052.00	7144.00	17000	20230616	-16.29	5510	20220928	158.26	17000	-16.29	20230616	6300	125.87	20230103	17000	-16.29	20230616	5510	158.26	20220928	2.55	N	211050	500	51 억		169781	N	N	0	N	00	N
8	20230927	100925	57	100.00	KOSDAQ		금융	N	N	N	N		N	14350	50	2	0.35	63116270	4478	23.90	14060	14790	13510	18590	10010	14300	14094.75	1.65	0	-1490	15846	15072	14686	13912	13526	14880	13720	51	4290	500	10010	10	1	10275960	1475	6.99	2.01	12	0.04	2052.00	7144.00	17000	20230616	-15.59	5510	20220928	160.44	17000	-15.59	20230616	6300	127.78	20230103	17000	-15.59	20230616	5510	160.44	20220928	2.55	N	211050	500	51 억		169781	N	N	0	N	00	N
9	20230927	090943	57	100.00	KOSDAQ		금융	N	N	N	N		N	13930	-370	5	-2.59	16242860	1181	6.30	14060	14060	13510	18590	10010	14300	13753.48	1.65	0	237	15846	15072	14686	13912	13526	14880	13720	51	4290	500	10010	10	1	10275960	1431	6.79	1.95	12	0.01	2052.00	7144.00	17000	20230616	-18.06	5510	20220928	152.81	17000	-18.06	20230616	6300	121.11	20230103	17000	-18.06	20230616	5510	152.81	20220928	2.55	N	211050	500	51 억		169781	N	N	0	N	00	N
10	20230926	160925	57	100.00	KOSDAQ		금융	N	N	N	N		N	14300	-1030	5	-6.72	275931520	18736	93.58	15330	15460	14300	19920	10740	15330	14727.34	1.72	0	-7250	16323	15826	15143	14646	13963	16075	14895	51	4590	500	10730	10	1	10275960	1469	6.97	2.00	12	0.18	2052.00	7144.00	17000	20230616	-15.88	5510	20220928	159.53	17000	-15.88	20230616	6300	126.98	20230103	17000	-15.88	20230616	5510	159.53	20220928	2.55	N	211050	500	51 억		176830	N	N	0	N	00	N
11	20230926	150924	57	100.00	KOSDAQ		금융	N	N	N	N		N	14540	-790	5	-5.15	228023260	15436	77.10	15330	15460	14540	19920	10740	15330	14772.17	1.72	0	-6364	16323	15826	15143	14646	13963	16075	14895	51	4590	500	10730	10	1	10275960	1494	7.09	2.04	12	0.15	2052.00	7144.00	17000	20230616	-14.47	5510	20220928	163.88	17000	-14.47	20230616	6300	130.79	20230103	17000	-14.47	20230616	5510	163.88	20220928	2.55	N	211050	500	51 억		176830	N	N	0	N	00	N
12	20230926	140919	57	100.00	KOSDAQ		금융	N	N	N	N		N	14710	-620	5	-4.04	151910740	10230	51.09	15330	15460	14570	19920	10740	15330	14849.53	1.72	0	-2871	16323	15826	15143	14646	13963	16075	14895	51	4590	500	10730	10	1	10275960	1512	7.17	2.06	12	0.10	2052.00	7144.00	17000	20230616	-13.47	5510	20220928	166.97	17000	-13.47	20230616	6300	133.49	20230103	17000	-13.47	20230616	5510	166.97	20220928	2.55	N	211050	500	51 억		176830	N	N	0	N	00	N
13	20230926	130921	57	100.00	KOSDAQ		금융	N	N	N	N		N	14720	-610	5	-3.98	138764160	9334	46.62	15330	15460	14570	19920	10740	15330	14866.53	1.72	0	-1999	16323	15826	15143	14646	13963	16075	14895	51	4590	500	10730	10	1	10275960	1513	7.17	2.06	12	0.09	2052.00	7144.00	17000	20230616	-13.41	5510	20220928	167.15	17000	-13.41	20230616	6300	133.65	20230103	17000	-13.41	20230616	5510	167.15	20220928	2.55	N	211050	500	51 억		176830	N	N	0	N	00	N
14	20230926	120928	57	100.00	KOSDAQ		금융	N	N	N	N		N	14700	-630	5	-4.11	114117150	7657	38.24	15330	15460	14570	19920	10740	15330	14903.64	1.72	0	-1086	16323	15826	15143	14646	13963	16075	14895	51	4590	500	10730	10	1	10275960	1511	7.16	2.06	12	0.07	2052.00	7144.00	17000	20230616	-13.53	5510	20220928	166.79	17000	-13.53	20230616	6300	133.33	20230103	17000	-13.53	20230616	5510	166.79	20220928	2.55	N	211050	500	51 억		176830	N	N	0	N	00	N
15	20230926	110924	57	100.00	KOSDAQ		금융	N	N	N	N		N	14700	-630	5	-4.11	103646380	6945	34.69	15330	15460	14570	19920	10740	15330	14923.88	1.72	0	-574	16323	15826	15143	14646	13963	16075	14895	51	4590	500	10730	10	1	10275960	1511	7.16	2.06	12	0.07	2052.00	7144.00	17000	20230616	-13.53	5510	20220928	166.79	17000	-13.53	20230616	6300	133.33	20230103	17000	-13.53	20230616	5510	166.79	20220928	2.55	N	211050	500	51 억		176830	N	N	0	N	00	N
16	20230926	100923	57	100.00	KOSDAQ		금융	N	N	N	N		N	14920	-410	5	-2.67	61492440	4081	20.38	15330	15460	14800	19920	10740	15330	15067.98	1.72	0	672	16323	15826	15143	14646	13963	16075	14895	51	4590	500	10730	10	1	10275960	1533	7.27	2.09	12	0.04	2052.00	7144.00	17000	20230616	-12.24	5510	20220928	170.78	17000	-12.24	20230616	6300	136.83	20230103	17000	-12.24	20230616	5510	170.78	20220928	2.55	N	211050	500	51 억		176830	N	N	0	N	00	N
17	20230926	090926	57	100.00	KOSDAQ		금융	N	N	N	N		N	15370	40	2	0.26	24052100	1568	7.83	15330	15460	15310	19920	10740	15330	15339.35	1.72	0	-121	16323	15826	15143	14646	13963	16075	14895	51	4590	500	10730	10	1	10275960	1579	7.49	2.15	12	0.02	2052.00	7144.00	17000	20230616	-9.59	5510	20220928	178.95	17000	-9.59	20230616	6300	143.97	20230103	17000	-9.59	20230616	5510	178.95	20220928	2.55	N	211050	500	51 억		176830	N	N	0	N	00	N
18	20230925	160925	57	100.00	KOSDAQ		금융	N	N	N	N		N	15330	430	2	2.89	302657360	20021	98.23	14820	15640	14460	19370	10430	14900	15117.00	1.74	0	-1895	15360	15130	14820	14590	14280	15245	14705	51	4470	500	10430	10	1	10275960	1575	7.47	2.15	12	0.19	2052.00	7144.00	17000	20230616	-9.82	5510	20220928	178.22	17000	-9.82	20230616	6300	143.33	20230103	17000	-9.82	20230616	5510	178.22	20220928	2.45	N	211050	500	51 억		178527	N	N	0	N	00	N
19	20230925	150928	57	100.00	KOSDAQ		금융	N	N	N	N		N	15330	430	2	2.89	297077980	19657	96.45	14820	15640	14460	19370	10430	14900	15113.09	1.74	0	-1709	15360	15130	14820	14590	14280	15245	14705	51	4470	500	10430	10	1	10275960	1575	7.47	2.15	12	0.19	2052.00	7144.00	17000	20230616	-9.82	5510	20220928	178.22	17000	-9.82	20230616	6300	143.33	20230103	17000	-9.82	20230616	5510	178.22	20220928	2.45	N	211050	500	51 억		178527	N	N	0	N	00	N
20	20230925	140911	57	100.00	KOSDAQ		금융	N	N	N	N		N	15190	290	2	1.95	143064600	9600	47.10	14820	15190	14460	19370	10430	14900	14902.56	1.74	0	-673	15360	15130	14820	14590	14280	15245	14705	51	4470	500	10430	10	1	10275960	1561	7.40	2.13	12	0.09	2052.00	7144.00	17000	20230616	-10.65	5510	20220928	175.68	17000	-10.65	20230616	6300	141.11	20230103	17000	-10.65	20230616	5510	175.68	20220928	2.45	N	211050	500	51 억		178527	N	N	0	N	00	N
21	20230925	130916	57	100.00	KOSDAQ		금융	N	N	N	N		N	14750	-150	5	-1.01	83898560	5646	27.70	14820	15100	14460	19370	10430	14900	14859.82	1.74	0	-1648	15360	15130	14820	14590	14280	15245	14705	51	4470	500	10430	10	1	10275960	1516	7.19	2.06	12	0.05	2052.00	7144.00	17000	20230616	-13.24	5510	20220928	167.70	17000	-13.24	20230616	6300	134.13	20230103	17000	-13.24	20230616	5510	167.70	20220928	2.45	N	211050	500	51 억		178527	N	N	0	N	00	N
22	20230925	120921	57	100.00	KOSDAQ		금융	N	N	N	N		N	14820	-80	5	-0.54	76071670	5117	25.11	14820	15100	14460	19370	10430	14900	14866.46	1.74	0	-1216	15360	15130	14820	14590	14280	15245	14705	51	4470	500	10430	10	1	10275960	1523	7.22	2.07	12	0.05	2052.00	7144.00	17000	20230616	-12.82	5510	20220928	168.97	17000	-12.82	20230616	6300	135.24	20230103	17000	-12.82	20230616	5510	168.97	20220928	2.45	N	211050	500	51 억		178527	N	N	0	N	00	N
23	20230925	110917	57	100.00	KOSDAQ		금융	N	N	N	N		N	15020	120	2	0.81	68494430	4609	22.61	14820	15100	14460	19370	10430	14900	14861.02	1.74	0	-965	15360	15130	14820	14590	14280	15245	14705	51	4470	500	10430	10	1	10275960	1543	7.32	2.10	12	0.04	2052.00	7144.00	17000	20230616	-11.65	5510	20220928	172.60	17000	-11.65	20230616	6300	138.41	20230103	17000	-11.65	20230616	5510	172.60	20220928	2.45	N	211050	500	51 억		178527	N	N	0	N	00	N
24	20230925	100921	57	100.00	KOSDAQ		금융	N	N	N	N		N	14800	-100	5	-0.67	42313680	2863	14.05	14820	14970	14460	19370	10430	14900	14779.49	1.74	0	-586	15360	15130	14820	14590	14280	15245	14705	51	4470	500	10430	10	1	10275960	1521	7.21	2.07	12	0.03	2052.00	7144.00	17000	20230616	-12.94	5510	20220928	168.60	17000	-12.94	20230616	6300	134.92	20230103	17000	-12.94	20230616	5510	168.60	20220928	2.45	N	211050	500	51 억		178527	N	N	0	N	00	N
25	20230925	090916	57	100.00	KOSDAQ		금융	N	N	N	N		N	14890	-10	5	-0.07	4939480	333	1.63	14820	14900	14820	19370	10430	14900	14833.27	1.74	0	-89	15360	15130	14820	14590	14280	15245	14705	51	4470	500	10430	10	1	10275960	1530	7.26	2.08	12	0.00	2052.00	7144.00	17000	20230616	-12.41	5510	20220928	170.24	17000	-12.41	20230616	6300	136.35	20230103	17000	-12.41	20230616	5510	170.24	20220928	2.45	N	211050	500	51 억		178527	N	N	0	N	00	N
26	20230922	160951	57	100.00	KOSDAQ		금융	N	N	N	N		N	14900	-150	5	-1.00	301299650	20381	104.68	14720	15050	14510	19560	10540	15050	14783.36	1.73	0	653	15776	15412	15086	14722	14396	15595	14905	51	4510	500	10530	10	1	10275960	1531	7.26	2.09	12	0.20	2052.00	7144.00	17000	20230616	-12.35	5510	20220928	170.42	17000	-12.35	20230616	6300	136.51	20230103	17000	-12.35	20230616	5510	170.42	20220928	2.45	N	211050	500	51 억		177619	N	N	0	N	00	N
27	20230922	150945	57	100.00	KOSDAQ		금융	N	N	N	N		N	14990	-60	5	-0.40	287113440	19434	99.82	14720	15050	14510	19560	10540	15050	14773.77	1.73	0	-174	15776	15412	15086	14722	14396	15595	14905	51	4510	500	10530	10	1	10275960	1540	7.31	2.10	12	0.19	2052.00	7144.00	17000	20230616	-11.82	5510	20220928	172.05	17000	-11.82	20230616	6300	137.94	20230103	17000	-11.82	20230616	5510	172.05	20220928	2.45	N	211050	500	51 억		177619	N	N	0	N	00	N
28	20230922	140943	57	100.00	KOSDAQ		금융	N	N	N	N		N	14730	-320	5	-2.13	149663480	10216	52.47	14720	15050	14510	19560	10540	15050	14649.91	1.73	0	-203	15776	15412	15086	14722	14396	15595	14905	51	4510	500	10530	10	1	10275960	1514	7.18	2.06	12	0.10	2052.00	7144.00	17000	20230616	-13.35	5510	20220928	167.33	17000	-13.35	20230616	6300	133.81	20230103	17000	-13.35	20230616	5510	167.33	20220928	2.45	N	211050	500	51 억		177619	N	N	0	N	00	N
29	20230922	130846	57	100.00	KOSDAQ		금융	N	N	N	N		N	14650	-400	5	-2.66	118412710	8080	41.50	14720	15050	14510	19560	10540	15050	14655.04	1.73	0	194	15776	15412	15086	14722	14396	15595	14905	51	4510	500	10530	10	1	10275960	1505	7.14	2.05	12	0.08	2052.00	7144.00	17000	20230616	-13.82	5510	20220928	165.88	17000	-13.82	20230616	6300	132.54	20230103	17000	-13.82	20230616	5510	165.88	20220928	2.45	N	211050	500	51 억		177619	N	N	0	N	00	N
30	20230922	120844	57	100.00	KOSDAQ		금융	N	N	N	N		N	14750	-300	5	-1.99	106349960	7259	37.28	14720	15050	14510	19560	10540	15050	14650.77	1.73	0	762	15776	15412	15086	14722	14396	15595	14905	51	4510	500	10530	10	1	10275960	1516	7.19	2.06	12	0.07	2052.00	7144.00	17000	20230616	-13.24	5510	20220928	167.70	17000	-13.24	20230616	6300	134.13	20230103	17000	-13.24	20230616	5510	167.70	20220928	2.45	N	211050	500	51 억		177619	N	N	0	N	00	N
31	20230922	110839	57	100.00	KOSDAQ		금융	N	N	N	N		N	14720	-330	5	-2.19	96940450	6621	34.01	14720	15050	14510	19560	10540	15050	14641.36	1.73	0	762	15776	15412	15086	14722	14396	15595	14905	51	4510	500	10530	10	1	10275960	1513	7.17	2.06	12	0.06	2052.00	7144.00	17000	20230616	-13.41	5510	20220928	167.15	17000	-13.41	20230616	6300	133.65	20230103	17000	-13.41	20230616	5510	167.15	20220928	2.45	N	211050	500	51 억		177619	N	N	0	N	00	N
32	20230922	100840	57	100.00	KOSDAQ		금융	N	N	N	N		N	14590	-460	5	-3.06	45246750	3074	15.79	14720	15050	14570	19560	10540	15050	14719.18	1.73	0	-1493	15776	15412	15086	14722	14396	15595	14905	51	4510	500	10530	10	1	10275960	1499	7.11	2.04	12	0.03	2052.00	7144.00	17000	20230616	-14.18	5510	20220928	164.79	17000	-14.18	20230616	6300	131.59	20230103	17000	-14.18	20230616	5510	164.79	20220928	2.45	N	211050	500	51 억		177619	N	N	0	N	00	N
33	20230922	090837	57	100.00	KOSDAQ		금융	N	N	N	N		N	15000	-50	5	-0.33	147810	10	0.05	14720	15050	14720	19560	10540	15050	14781.00	1.73	0	-6	15776	15412	15086	14722	14396	15595	14905	51	4510	500	10530	10	1	10275960	1541	7.31	2.10	12	0.00	2052.00	7144.00	17000	20230616	-11.76	5510	20220928	172.23	17000	-11.76	20230616	6300	138.10	20230103	17000	-11.76	20230616	5510	172.23	20220928	2.45	N	211050	500	51 억		177619	N	N	0	N	00	N
34	20230921	160841	57	100.00	KOSDAQ		금융	N	N	N	N		N	15050	-160	5	-1.05	294148050	19469	403.00	15020	15450	14760	19770	10650	15210	15108.53	1.79	0	-6427	15610	15410	15310	15110	15010	15360	15060	51	4560	500	10640	10	1	10275960	1547	7.33	2.11	12	0.19	2052.00	7144.00	17000	20230616	-11.47	5510	20220928	173.14	17000	-11.47	20230616	6300	138.89	20230103	17000	-11.47	20230616	5510	173.14	20220928	2.46	N	211050	500	51 억		184256	N	N	0	N	00	N
35	20230921	150830	57	100.00	KOSDAQ		금융	N	N	N	N		N	14810	-400	5	-2.63	284881390	18853	390.25	15020	15450	14760	19770	10650	15210	15110.67	1.79	0	-6373	15610	15410	15310	15110	15010	15360	15060	51	4560	500	10640	10	1	10275960	1522	7.22	2.07	12	0.18	2052.00	7144.00	17000	20230616	-12.88	5510	20220928	168.78	17000	-12.88	20230616	6300	135.08	20230103	17000	-12.88	20230616	5510	168.78	20220928	2.46	N	211050	500	51 억		184256	N	N	0	N	00	N
36	20230921	140836	57	100.00	KOSDAQ		금융	N	N	N	N		N	14970	-240	5	-1.58	245501090	16201	335.35	15020	15450	14850	19770	10650	15210	15153.45	1.79	0	-6089	15610	15410	15310	15110	15010	15360	15060	51	4560	500	10640	10	1	10275960	1538	7.30	2.10	12	0.16	2052.00	7144.00	17000	20230616	-11.94	5510	20220928	171.69	17000	-11.94	20230616	6300	137.62	20230103	17000	-11.94	20230616	5510	171.69	20220928	2.46	N	211050	500	51 억		184256	N	N	0	N	00	N
37	20230921	130831	57	100.00	KOSDAQ		금융	N	N	N	N		N	14850	-360	5	-2.37	242051190	15969	330.55	15020	15450	14850	19770	10650	15210	15157.57	1.79	0	-6167	15610	15410	15310	15110	15010	15360	15060	51	4560	500	10640	10	1	10275960	1526	7.24	2.08	12	0.16	2052.00	7144.00	17000	20230616	-12.65	5510	20220928	169.51	17000	-12.65	20230616	6300	135.71	20230103	17000	-12.65	20230616	5510	169.51	20220928	2.46	N	211050	500	51 억		184256	N	N	0	N	00	N
38	20230921	120824	57	100.00	KOSDAQ		금융	N	N	N	N		N	15170	-40	5	-0.26	224949520	14829	306.96	15020	15450	14920	19770	10650	15210	15169.57	1.79	0	-6044	15610	15410	15310	15110	15010	15360	15060	51	4560	500	10640	10	1	10275960	1559	7.39	2.12	12	0.14	2052.00	7144.00	17000	20230616	-10.76	5510	20220928	175.32	17000	-10.76	20230616	6300	140.79	20230103	17000	-10.76	20230616	5510	175.32	20220928	2.46	N	211050	500	51 억		184256	N	N	0	N	00	N
39	20230921	110844	57	100.00	KOSDAQ		금융	N	N	N	N		N	15160	-50	5	-0.33	220351810	14527	300.70	15020	15450	14920	19770	10650	15210	15168.43	1.79	0	-6122	15610	15410	15310	15110	15010	15360	15060	51	4560	500	10640	10	1	10275960	1558	7.39	2.12	12	0.14	2052.00	7144.00	17000	20230616	-10.82	5510	20220928	175.14	17000	-10.82	20230616	6300	140.63	20230103	17000	-10.82	20230616	5510	175.14	20220928	2.46	N	211050	500	51 억		184256	N	N	0	N	00	N
40	20230921	100827	57	100.00	KOSDAQ		금융	N	N	N	N		N	14950	-260	5	-1.71	180745230	11916	246.66	15020	15450	14920	19770	10650	15210	15168.28	1.79	0	-6159	15610	15410	15310	15110	15010	15360	15060	51	4560	500	10640	10	1	10275960	1536	7.29	2.09	12	0.12	2052.00	7144.00	17000	20230616	-12.06	5510	20220928	171.32	17000	-12.06	20230616	6300	137.30	20230103	17000	-12.06	20230616	5510	171.32	20220928	2.46	N	211050	500	51 억		184256	N	N	0	N	00	N
41	20230921	090831	57	100.00	KOSDAQ		금융	N	N	N	N		N	15330	120	2	0.79	10288020	677	14.01	15020	15450	15020	19770	10650	15210	15196.48	1.79	0	-442	15610	15410	15310	15110	15010	15360	15060	51	4560	500	10640	10	1	10275960	1575	7.47	2.15	12	0.01	2052.00	7144.00	17000	20230616	-9.82	5510	20220928	178.22	17000	-9.82	20230616	6300	143.33	20230103	17000	-9.82	20230616	5510	178.22	20220928	2.46	N	211050	500	51 억		184256	N	N	0	N	00	N
42	20230920	160836	57	100.00	KOSDAQ		금융	N	N	N	N		N	15210	-290	5	-1.87	73682440	4828	18.09	15510	15510	15210	20150	10850	15500	15261.48	1.81	0	-1664	16466	15982	15586	15102	14706	15785	14905	51	4650	500	10850	10	1	10275960	1563	7.41	2.13	12	0.05	2052.00	7144.00	17000	20230616	-10.53	5510	20220928	176.04	17000	-10.53	20230616	6300	141.43	20230103	17000	-10.53	20230616	5510	176.04	20220928	2.46	N	211050	500	51 억		186060	N	N	0	N	00	N
43	20230920	150814	57	100.00	KOSDAQ		금융	N	N	N	N		N	15280	-220	5	-1.42	63349960	4149	15.55	15510	15510	15220	20150	10850	15500	15268.73	1.81	0	-1490	16466	15982	15586	15102	14706	15785	14905	51	4650	500	10850	10	1	10275960	1570	7.45	2.14	12	0.04	2052.00	7144.00	17000	20230616	-10.12	5510	20220928	177.31	17000	-10.12	20230616	6300	142.54	20230103	17000	-10.12	20230616	5510	177.31	20220928	2.46	N	211050	500	51 억		186060	N	N	0	N	00	N
44	20230920	140825	57	100.00	KOSDAQ		금융	N	N	N	N		N	15280	-220	5	-1.42	31512230	2061	7.72	15510	15510	15220	20150	10850	15500	15289.78	1.81	0	-1251	16466	15982	15586	15102	14706	15785	14905	51	4650	500	10850	10	1	10275960	1570	7.45	2.14	12	0.02	2052.00	7144.00	17000	20230616	-10.12	5510	20220928	177.31	17000	-10.12	20230616	6300	142.54	20230103	17000	-10.12	20230616	5510	177.31	20220928	2.46	N	211050	500	51 억		186060	N	N	0	N	00	N
45	20230920	130821	57	100.00	KOSDAQ		금융	N	N	N	N		N	15280	-220	5	-1.42	29999570	1962	7.35	15510	15510	15220	20150	10850	15500	15290.30	1.81	0	-1262	16466	15982	15586	15102	14706	15785	14905	51	4650	500	10850	10	1	10275960	1570	7.45	2.14	12	0.02	2052.00	7144.00	17000	20230616	-10.12	5510	20220928	177.31	17000	-10.12	20230616	6300	142.54	20230103	17000	-10.12	20230616	5510	177.31	20220928	2.46	N	211050	500	51 억		186060	N	N	0	N	00	N
46	20230920	120821	57	100.00	KOSDAQ		금융	N	N	N	N		N	15330	-170	5	-1.10	20135230	1316	4.93	15510	15510	15220	20150	10850	15500	15300.33	1.81	0	-1079	16466	15982	15586	15102	14706	15785	14905	51	4650	500	10850	10	1	10275960	1575	7.47	2.15	12	0.01	2052.00	7144.00	17000	20230616	-9.82	5510	20220928	178.22	17000	-9.82	20230616	6300	143.33	20230103	17000	-9.82	20230616	5510	178.22	20220928	2.46	N	211050	500	51 억		186060	N	N	0	N	00	N
47	20230920	110830	57	100.00	KOSDAQ		금융	N	N	N	N		N	15220	-280	5	-1.81	19231140	1257	4.71	15510	15510	15220	20150	10850	15500	15299.24	1.81	0	-1028	16466	15982	15586	15102	14706	15785	14905	51	4650	500	10850	10	1	10275960	1564	7.42	2.13	12	0.01	2052.00	7144.00	17000	20230616	-10.47	5510	20220928	176.23	17000	-10.47	20230616	6300	141.59	20230103	17000	-10.47	20230616	5510	176.23	20220928	2.46	N	211050	500	51 억		186060	N	N	0	N	00	N
48	20230920	100811	57	100.00	KOSDAQ		금융	N	N	N	N		N	15350	-150	5	-0.97	11434720	745	2.79	15510	15510	15250	20150	10850	15500	15348.62	1.81	0	-675	16466	15982	15586	15102	14706	15785	14905	51	4650	500	10850	10	1	10275960	1577	7.48	2.15	12	0.01	2052.00	7144.00	17000	20230616	-9.71	5510	20220928	178.58	17000	-9.71	20230616	6300	143.65	20230103	17000	-9.71	20230616	5510	178.58	20220928	2.46	N	211050	500	51 억		186060	N	N	0	N	00	N
49	20230920	090822	57	100.00	KOSDAQ		금융	N	N	N	N		N	15450	-50	5	-0.32	3146460	203	0.76	15510	15510	15450	20150	10850	15500	15499.80	1.81	0	-202	16466	15982	15586	15102	14706	15785	14905	51	4650	500	10850	10	1	10275960	1588	7.53	2.16	12	0.00	2052.00	7144.00	17000	20230616	-9.12	5510	20220928	180.40	17000	-9.12	20230616	6300	145.24	20230103	17000	-9.12	20230616	5510	180.40	20220928	2.46	N	211050	500	51 억		186060	N	N	0	N	00	N
50	20230919	160819	57	100.00	KOSDAQ		금융	N	N	N	N		N	15500	-30	5	-0.19	417280980	26684	208.76	15530	16070	15190	20150	10880	15530	15637.87	1.82	0	-1128	16083	15806	15523	15246	14963	15665	15105	51	4620	500	10870	10	1	10275960	1593	7.55	2.17	12	0.26	2052.00	7144.00	17000	20230616	-8.82	5510	20220928	181.31	17000	-8.82	20230616	6300	146.03	20230103	17000	-8.82	20230616	5510	181.31	20220928	2.46	N	211050	500	51 억		187012	N	N	0	N	00	N
51	20230919	150819	57	100.00	KOSDAQ		금융	N	N	N	N		N	15390	-140	5	-0.90	413599180	26446	206.90	15530	16070	15190	20150	10880	15530	15639.39	1.82	0	-1115	16083	15806	15523	15246	14963	15665	15105	51	4620	500	10870	10	1	10275960	1581	7.50	2.15	12	0.26	2052.00	7144.00	17000	20230616	-9.47	5510	20220928	179.31	17000	-9.47	20230616	6300	144.29	20230103	17000	-9.47	20230616	5510	179.31	20220928	2.46	N	211050	500	51 억		187012	N	N	0	N	00	N
52	20230919	140816	57	100.00	KOSDAQ		금융	N	N	N	N		N	15230	-300	5	-1.93	410300720	26230	205.21	15530	16070	15190	20150	10880	15530	15642.42	1.82	0	-1202	16083	15806	15523	15246	14963	15665	15105	51	4620	500	10870	10	1	10275960	1565	7.42	2.13	12	0.26	2052.00	7144.00	17000	20230616	-10.41	5510	20220928	176.41	17000	-10.41	20230616	6300	141.75	20230103	17000	-10.41	20230616	5510	176.41	20220928	2.46	N	211050	500	51 억		187012	N	N	0	N	00	N
53	20230919	130803	57	100.00	KOSDAQ		금융	N	N	N	N		N	15310	-220	5	-1.42	397737460	25409	198.79	15530	16070	15190	20150	10880	15530	15653.41	1.82	0	-1084	16083	15806	15523	15246	14963	15665	15105	51	4620	500	10870	10	1	10275960	1573	7.46	2.14	12	0.25	2052.00	7144.00	17000	20230616	-9.94	5510	20220928	177.86	17000	-9.94	20230616	6300	143.02	20230103	17000	-9.94	20230616	5510	177.86	20220928	2.46	N	211050	500	51 억		187012	N	N	0	N	00	N
54	20230919	120820	57	100.00	KOSDAQ		금융	N	N	N	N		N	15380	-150	5	-0.97	393088350	25105	196.41	15530	16070	15190	20150	10880	15530	15657.77	1.82	0	-1279	16083	15806	15523	15246	14963	15665	15105	51	4620	500	10870	10	1	10275960	1580	7.50	2.15	12	0.24	2052.00	7144.00	17000	20230616	-9.53	5510	20220928	179.13	17000	-9.53	20230616	6300	144.13	20230103	17000	-9.53	20230616	5510	179.13	20220928	2.46	N	211050	500	51 억		187012	N	N	0	N	00	N
55	20230919	110824	57	100.00	KOSDAQ		금융	N	N	N	N		N	15520	-10	5	-0.06	300025910	19005	148.69	15530	16070	15520	20150	10880	15530	15786.68	1.82	0	-4071	16083	15806	15523	15246	14963	15665	15105	51	4620	500	10870	10	1	10275960	1595	7.56	2.17	12	0.18	2052.00	7144.00	17000	20230616	-8.71	5510	20220928	181.67	17000	-8.71	20230616	6300	146.35	20230103	17000	-8.71	20230616	5510	181.67	20220928	2.46	N	211050	500	51 억		187012	N	N	0	N	00	N
56	20230919	100818	57	100.00	KOSDAQ		금융	N	N	N	N		N	15780	250	2	1.61	282605680	17889	139.95	15530	16070	15520	20150	10880	15530	15797.73	1.82	0	-4168	16083	15806	15523	15246	14963	15665	15105	51	4620	500	10870	10	1	10275960	1622	7.69	2.21	12	0.17	2052.00	7144.00	17000	20230616	-7.18	5510	20220928	186.39	17000	-7.18	20230616	6300	150.48	20230103	17000	-7.18	20230616	5510	186.39	20220928	2.46	N	211050	500	51 억		187012	N	N	0	N	00	N
57	20230919	090814	57	100.00	KOSDAQ		금융	N	N	N	N		N	15640	110	2	0.71	59780100	3825	29.92	15530	15670	15520	20150	10880	15530	15628.78	1.82	0	-3274	16083	15806	15523	15246	14963	15665	15105	51	4620	500	10870	10	1	10275960	1607	7.62	2.19	12	0.04	2052.00	7144.00	17000	20230616	-8.00	5510	20220928	183.85	17000	-8.00	20230616	6300	148.25	20230103	17000	-8.00	20230616	5510	183.85	20220928	2.46	N	211050	500	51 억		187012	N	N	0	N	00	N
58	20230918	160818	57	100.00	KOSDAQ		금융	N	N	N	N		N	15530	-170	5	-1.08	197346680	12782	112.27	15700	15800	15240	20400	10990	15700	15439.42	1.85	0	-3428	15973	15836	15663	15526	15353	15905	15595	51	4700	500	10990	10	1	10275960	1596	7.57	2.17	12	0.12	2052.00	7144.00	17000	20230616	-8.65	5510	20220928	181.85	17000	-8.65	20230616	6300	146.51	20230103	17000	-8.65	20230616	5510	181.85	20220928	2.51	N	211050	500	51 억		189751	N	N	0	N	00	N
59	20230918	150816	57	100.00	KOSDAQ		금융	N	N	N	N		N	15330	-370	5	-2.36	182551940	11818	103.80	15700	15800	15240	20400	10990	15700	15446.94	1.85	0	-3334	15973	15836	15663	15526	15353	15905	15595	51	4700	500	10990	10	1	10275960	1575	7.47	2.15	12	0.12	2052.00	7144.00	17000	20230616	-9.82	5510	20220928	178.22	17000	-9.82	20230616	6300	143.33	20230103	17000	-9.82	20230616	5510	178.22	20220928	2.51	N	211050	500	51 억		189751	N	N	0	N	00	N
60	20230918	140836	57	100.00	KOSDAQ		금융	N	N	N	N		N	15270	-430	5	-2.74	171382310	11090	97.41	15700	15800	15240	20400	10990	15700	15453.77	1.85	0	-3180	15973	15836	15663	15526	15353	15905	15595	51	4700	500	10990	10	1	10275960	1569	7.44	2.14	12	0.11	2052.00	7144.00	17000	20230616	-10.18	5510	20220928	177.13	17000	-10.18	20230616	6300	142.38	20230103	17000	-10.18	20230616	5510	177.13	20220928	2.51	N	211050	500	51 억		189751	N	N	0	N	00	N
61	20230918	130814	57	100.00	KOSDAQ		금융	N	N	N	N		N	15250	-450	5	-2.87	165667980	10716	94.12	15700	15800	15240	20400	10990	15700	15459.87	1.85	0	-3242	15973	15836	15663	15526	15353	15905	15595	51	4700	500	10990	10	1	10275960	1567	7.43	2.13	12	0.10	2052.00	7144.00	17000	20230616	-10.29	5510	20220928	176.77	17000	-10.29	20230616	6300	142.06	20230103	17000	-10.29	20230616	5510	176.77	20220928	2.51	N	211050	500	51 억		189751	N	N	0	N	00	N
62	20230918	120820	57	100.00	KOSDAQ		금융	N	N	N	N		N	15340	-360	5	-2.29	160596870	10384	91.21	15700	15800	15250	20400	10990	15700	15465.80	1.85	0	-3167	15973	15836	15663	15526	15353	15905	15595	51	4700	500	10990	10	1	10275960	1576	7.48	2.15	12	0.10	2052.00	7144.00	17000	20230616	-9.76	5510	20220928	178.40	17000	-9.76	20230616	6300	143.49	20230103	17000	-9.76	20230616	5510	178.40	20220928	2.51	N	211050	500	51 억		189751	N	N	0	N	00	N
63	20230918	110807	57	100.00	KOSDAQ		금융	N	N	N	N		N	15410	-290	5	-1.85	88171920	5649	49.62	15700	15800	15380	20400	10990	15700	15608.41	1.85	0	-2681	15973	15836	15663	15526	15353	15905	15595	51	4700	500	10990	10	1	10275960	1584	7.51	2.16	12	0.05	2052.00	7144.00	17000	20230616	-9.35	5510	20220928	179.67	17000	-9.35	20230616	6300	144.60	20230103	17000	-9.35	20230616	5510	179.67	20220928	2.51	N	211050	500	51 억		189751	N	N	0	N	00	N
64	20230918	100802	57	100.00	KOSDAQ		금융	N	N	N	N		N	15530	-170	5	-1.08	53341390	3401	29.87	15700	15800	15500	20400	10990	15700	15684.03	1.85	0	-1470	15973	15836	15663	15526	15353	15905	15595	51	4700	500	10990	10	1	10275960	1596	7.57	2.17	12	0.03	2052.00	7144.00	17000	20230616	-8.65	5510	20220928	181.85	17000	-8.65	20230616	6300	146.51	20230103	17000	-8.65	20230616	5510	181.85	20220928	2.51	N	211050	500	51 억		189751	N	N	0	N	00	N
65	20230918	090805	57	100.00	KOSDAQ		금융	N	N	N	N		N	15630	-70	5	-0.45	8397960	536	4.71	15700	15740	15500	20400	10990	15700	15667.84	1.85	0	-406	15973	15836	15663	15526	15353	15905	15595	51	4700	500	10990	10	1	10275960	1606	7.62	2.19	12	0.01	2052.00	7144.00	17000	20230616	-8.06	5510	20220928	183.67	17000	-8.06	20230616	6300	148.10	20230103	17000	-8.06	20230616	5510	183.67	20220928	2.51	N	211050	500	51 억		189751	N	N	0	N	00	N
66	20230915	160812	57	100.00	KOSDAQ		금융	N	N	N	N		N	15700	0	3	0.00	178101180	11385	49.61	15690	15800	15490	20400	10990	15700	15643.49	1.85	0	-1811	16200	15950	15650	15400	15100	15800	15250	51	4700	500	10990	10	1	10275960	1613	7.65	2.20	12	0.11	2052.00	7144.00	17000	20230616	-7.65	5510	20220928	184.94	17000	-7.65	20230616	6300	149.21	20230103	17000	-7.65	20230616	5510	184.94	20220928	2.47	N	211050	500	51 억		190242	N	N	0	N	00	N
67	20230915	150812	57	100.00	KOSDAQ		금융	N	N	N	N		N	15570	-130	5	-0.83	164403770	10508	45.78	15690	15800	15490	20400	10990	15700	15645.58	1.85	0	-1760	16200	15950	15650	15400	15100	15800	15250	51	4700	500	10990	10	1	10275960	1600	7.59	2.18	12	0.10	2052.00	7144.00	17000	20230616	-8.41	5510	20220928	182.58	17000	-8.41	20230616	6300	147.14	20230103	17000	-8.41	20230616	5510	182.58	20220928	2.47	N	211050	500	51 억		190242	N	N	0	N	00	N
68	20230915	140813	57	100.00	KOSDAQ		금융	N	N	N	N		N	15580	-120	5	-0.76	116920960	7461	32.51	15690	15800	15490	20400	10990	15700	15670.95	1.85	0	-754	16200	15950	15650	15400	15100	15800	15250	51	4700	500	10990	10	1	10275960	1601	7.59	2.18	12	0.07	2052.00	7144.00	17000	20230616	-8.35	5510	20220928	182.76	17000	-8.35	20230616	6300	147.30	20230103	17000	-8.35	20230616	5510	182.76	20220928	2.47	N	211050	500	51 억		190242	N	N	0	N	00	N
69	20230915	130805	57	100.00	KOSDAQ		금융	N	N	N	N		N	15580	-120	5	-0.76	108379260	6913	30.12	15690	15800	15490	20400	10990	15700	15677.60	1.85	0	-583	16200	15950	15650	15400	15100	15800	15250	51	4700	500	10990	10	1	10275960	1601	7.59	2.18	12	0.07	2052.00	7144.00	17000	20230616	-8.35	5510	20220928	182.76	17000	-8.35	20230616	6300	147.30	20230103	17000	-8.35	20230616	5510	182.76	20220928	2.47	N	211050	500	51 억		190242	N	N	0	N	00	N
70	20230915	120812	57	100.00	KOSDAQ		금융	N	N	N	N		N	15700	0	3	0.00	97151330	6193	26.98	15690	15800	15490	20400	10990	15700	15687.28	1.85	0	-759	16200	15950	15650	15400	15100	15800	15250	51	4700	500	10990	10	1	10275960	1613	7.65	2.20	12	0.06	2052.00	7144.00	17000	20230616	-7.65	5510	20220928	184.94	17000	-7.65	20230616	6300	149.21	20230103	17000	-7.65	20230616	5510	184.94	20220928	2.47	N	211050	500	51 억		190242	N	N	0	N	00	N
71	20230915	110819	57	100.00	KOSDAQ		금융	N	N	N	N		N	15600	-100	5	-0.64	84090510	5356	23.34	15690	15800	15490	20400	10990	15700	15700.24	1.85	0	-455	16200	15950	15650	15400	15100	15800	15250	51	4700	500	10990	10	1	10275960	1603	7.60	2.18	12	0.05	2052.00	7144.00	17000	20230616	-8.24	5510	20220928	183.12	17000	-8.24	20230616	6300	147.62	20230103	17000	-8.24	20230616	5510	183.12	20220928	2.47	N	211050	500	51 억		190242	N	N	0	N	00	N
72	20230915	100815	57	100.00	KOSDAQ		금융	N	N	N	N		N	15560	-140	5	-0.89	67455050	4294	18.71	15690	15800	15490	20400	10990	15700	15709.14	1.85	0	-434	16200	15950	15650	15400	15100	15800	15250	51	4700	500	10990	10	1	10275960	1599	7.58	2.18	12	0.04	2052.00	7144.00	17000	20230616	-8.47	5510	20220928	182.40	17000	-8.47	20230616	6300	146.98	20230103	17000	-8.47	20230616	5510	182.40	20220928	2.47	N	211050	500	51 억		190242	N	N	0	N	00	N
73	20230915	090805	57	100.00	KOSDAQ		금융	N	N	N	N		N	15800	100	2	0.64	6817630	434	1.89	15690	15800	15690	20400	10990	15700	15708.82	1.85	0	224	16200	15950	15650	15400	15100	15800	15250	51	4700	500	10990	10	1	10275960	1624	7.70	2.21	12	0.00	2052.00	7144.00	17000	20230616	-7.06	5510	20220928	186.75	17000	-7.06	20230616	6300	150.79	20230103	17000	-7.06	20230616	5510	186.75	20220928	2.47	N	211050	500	51 억		190242	N	N	0	N	00	N
74	20230914	160815	57	100.00	KOSDAQ		금융	N	N	N	N		N	15700	20	2	0.13	356887040	22951	44.77	15900	15900	15350	20350	10980	15680	15549.96	1.92	0	-7259	16633	16156	15713	15236	14793	15935	15015	51	4670	500	10970	10	1	10275960	1613	7.65	2.20	12	0.22	2052.00	7144.00	17000	20230616	-7.65	5510	20220928	184.94	17000	-7.65	20230616	6300	149.21	20230103	17000	-7.65	20230616	5510	184.94	20220928	2.44	N	211050	500	51 억		197365	N	N	0	N	00	N
75	20230914	150752	57	100.00	KOSDAQ		금융	N	N	N	N		N	15560	-120	5	-0.77	314609720	20250	39.50	15900	15900	15350	20350	10980	15680	15536.28	1.92	0	-6636	16633	16156	15713	15236	14793	15935	15015	51	4670	500	10970	10	1	10275960	1599	7.58	2.18	12	0.20	2052.00	7144.00	17000	20230616	-8.47	5510	20220928	182.40	17000	-8.47	20230616	6300	146.98	20230103	17000	-8.47	20230616	5510	182.40	20220928	2.44	N	211050	500	51 억		197365	N	N	0	N	00	N
76	20230914	140805	57	100.00	KOSDAQ		금융	N	N	N	N		N	15660	-20	5	-0.13	289579260	18644	36.37	15900	15900	15350	20350	10980	15680	15532.03	1.92	0	-6697	16633	16156	15713	15236	14793	15935	15015	51	4670	500	10970	10	1	10275960	1609	7.63	2.19	12	0.18	2052.00	7144.00	17000	20230616	-7.88	5510	20220928	184.21	17000	-7.88	20230616	6300	148.57	20230103	17000	-7.88	20230616	5510	184.21	20220928	2.44	N	211050	500	51 억		197365	N	N	0	N	00	N
77	20230914	130751	57	100.00	KOSDAQ		금융	N	N	N	N		N	15570	-110	5	-0.70	276290630	17791	34.70	15900	15900	15350	20350	10980	15680	15529.80	1.92	0	-7233	16633	16156	15713	15236	14793	15935	15015	51	4670	500	10970	10	1	10275960	1600	7.59	2.18	12	0.17	2052.00	7144.00	17000	20230616	-8.41	5510	20220928	182.58	17000	-8.41	20230616	6300	147.14	20230103	17000	-8.41	20230616	5510	182.58	20220928	2.44	N	211050	500	51 억		197365	N	N	0	N	00	N
78	20230914	120801	57	100.00	KOSDAQ		금융	N	N	N	N		N	15500	-180	5	-1.15	266450940	17162	33.48	15900	15900	15350	20350	10980	15680	15525.63	1.92	0	-7371	16633	16156	15713	15236	14793	15935	15015	51	4670	500	10970	10	1	10275960	1593	7.55	2.17	12	0.17	2052.00	7144.00	17000	20230616	-8.82	5510	20220928	181.31	17000	-8.82	20230616	6300	146.03	20230103	17000	-8.82	20230616	5510	181.31	20220928	2.44	N	211050	500	51 억		197365	N	N	0	N	00	N
79	20230914	110753	57	100.00	KOSDAQ		금융	N	N	N	N		N	15530	-150	5	-0.96	225528320	14540	28.36	15900	15900	15350	20350	10980	15680	15510.89	1.92	0	-7274	16633	16156	15713	15236	14793	15935	15015	51	4670	500	10970	10	1	10275960	1596	7.57	2.17	12	0.14	2052.00	7144.00	17000	20230616	-8.65	5510	20220928	181.85	17000	-8.65	20230616	6300	146.51	20230103	17000	-8.65	20230616	5510	181.85	20220928	2.44	N	211050	500	51 억		197365	N	N	0	N	00	N
80	20230914	100748	57	100.00	KOSDAQ		금융	N	N	N	N		N	15450	-230	5	-1.47	156794810	10088	19.68	15900	15900	15430	20350	10980	15680	15542.71	1.92	0	-5137	16633	16156	15713	15236	14793	15935	15015	51	4670	500	10970	10	1	10275960	1588	7.53	2.16	12	0.10	2052.00	7144.00	17000	20230616	-9.12	5510	20220928	180.40	17000	-9.12	20230616	6300	145.24	20230103	17000	-9.12	20230616	5510	180.40	20220928	2.44	N	211050	500	51 억		197365	N	N	0	N	00	N
81	20230914	090803	57	100.00	KOSDAQ		금융	N	N	N	N		N	15710	30	2	0.19	12414490	790	1.54	15900	15900	15560	20350	10980	15680	15714.54	1.92	0	-410	16633	16156	15713	15236	14793	15935	15015	51	4670	500	10970	10	1	10275960	1614	7.66	2.20	12	0.01	2052.00	7144.00	17000	20230616	-7.59	5510	20220928	185.12	17000	-7.59	20230616	6300	149.37	20230103	17000	-7.59	20230616	5510	185.12	20220928	2.44	N	211050	500	51 억		197365	N	N	0	N	00	N
82	20230913	160808	57	100.00	KOSDAQ		금융	N	N	N	N		N	15680	290	2	1.88	810304140	51260	48.98	15890	16190	15270	20000	10780	15390	15807.73	2.00	0	-8230	16456	15922	15466	14932	14476	16190	15200	51	4610	500	10770	10	1	10275960	1611	7.64	2.19	12	0.50	2052.00	7144.00	17000	20230616	-7.76	5510	20220928	184.57	17000	-7.76	20230616	6300	148.89	20230103	17000	-7.76	20230616	5510	184.57	20220928	2.46	N	211050	500	51 억		205477	N	N	0	N	00	N
83	20230913	150757	57	100.00	KOSDAQ		금융	N	N	N	N		N	15660	270	2	1.75	783870570	49572	47.37	15890	16190	15270	20000	10780	15390	15812.77	2.00	0	-8156	16456	15922	15466	14932	14476	16190	15200	51	4610	500	10770	10	1	10275960	1609	7.63	2.19	12	0.48	2052.00	7144.00	17000	20230616	-7.88	5510	20220928	184.21	17000	-7.88	20230616	6300	148.57	20230103	17000	-7.88	20230616	5510	184.21	20220928	2.46	N	211050	500	51 억		205477	N	N	0	N	00	N
84	20230913	140807	57	100.00	KOSDAQ		금융	N	N	N	N		N	15730	340	2	2.21	734702830	46428	44.36	15890	16190	15270	20000	10780	15390	15824.56	2.00	0	-7411	16456	15922	15466	14932	14476	16190	15200	51	4610	500	10770	10	1	10275960	1616	7.67	2.20	12	0.45	2052.00	7144.00	17000	20230616	-7.47	5510	20220928	185.48	17000	-7.47	20230616	6300	149.68	20230103	17000	-7.47	20230616	5510	185.48	20220928	2.46	N	211050	500	51 억		205477	N	N	0	N	00	N
85	20230913	130743	57	100.00	KOSDAQ		금융	N	N	N	N		N	15510	120	2	0.78	711158550	44926	42.93	15890	16190	15270	20000	10780	15390	15829.55	2.00	0	-6945	16456	15922	15466	14932	14476	16190	15200	51	4610	500	10770	10	1	10275960	1594	7.56	2.17	12	0.44	2052.00	7144.00	17000	20230616	-8.76	5510	20220928	181.49	17000	-8.76	20230616	6300	146.19	20230103	17000	-8.76	20230616	5510	181.49	20220928	2.46	N	211050	500	51 억		205477	N	N	0	N	00	N
86	20230913	120800	57	100.00	KOSDAQ		금융	N	N	N	N		N	15510	120	2	0.78	708132560	44731	42.74	15890	16190	15270	20000	10780	15390	15830.91	2.00	0	-6968	16456	15922	15466	14932	14476	16190	15200	51	4610	500	10770	10	1	10275960	1594	7.56	2.17	12	0.44	2052.00	7144.00	17000	20230616	-8.76	5510	20220928	181.49	17000	-8.76	20230616	6300	146.19	20230103	17000	-8.76	20230616	5510	181.49	20220928	2.46	N	211050	500	51 억		205477	N	N	0	N	00	N
87	20230913	110802	57	100.00	KOSDAQ		금융	N	N	N	N		N	15420	30	2	0.19	683241580	43132	41.21	15890	16190	15270	20000	10780	15390	15840.71	2.00	0	-6948	16456	15922	15466	14932	14476	16190	15200	51	4610	500	10770	10	1	10275960	1585	7.51	2.16	12	0.42	2052.00	7144.00	17000	20230616	-9.29	5510	20220928	179.85	17000	-9.29	20230616	6300	144.76	20230103	17000	-9.29	20230616	5510	179.85	20220928	2.46	N	211050	500	51 억		205477	N	N	0	N	00	N
88	20230913	100753	57	100.00	KOSDAQ		금융	N	N	N	N		N	15830	440	2	2.86	576695320	36337	34.72	15890	16190	15270	20000	10780	15390	15870.75	2.00	0	-4097	16456	15922	15466	14932	14476	16190	15200	51	4610	500	10770	10	1	10275960	1627	7.71	2.22	12	0.35	2052.00	7144.00	17000	20230616	-6.88	5510	20220928	187.30	17000	-6.88	20230616	6300	151.27	20230103	17000	-6.88	20230616	5510	187.30	20220928	2.46	N	211050	500	51 억		205477	N	N	0	N	00	N
89	20230913	090747	57	100.00	KOSDAQ		금융	N	N	N	N		N	15330	-60	5	-0.39	114996900	7348	7.02	15890	15960	15270	20000	10780	15390	15650.10	2.00	0	-4016	16456	15922	15466	14932	14476	16190	15200	51	4610	500	10770	10	1	10275960	1575	7.47	2.15	12	0.07	2052.00	7144.00	17000	20230616	-9.82	5510	20220928	178.22	17000	-9.82	20230616	6300	143.33	20230103	17000	-9.82	20230616	5510	178.22	20220928	2.46	N	211050	500	51 억		205477	N	N	0	N	00	N
90	20230912	160744	57	100.00	KOSDAQ		금융	N	N	N	N		N	15390	800	2	5.48	1641046590	104540	337.97	15010	16000	15010	18960	10220	14590	15699.61	1.85	0	21087	15316	14952	14466	14102	13616	15135	14285	51	4370	500	10210	10	1	10275960	1581	7.50	2.15	12	1.02	2052.00	7144.00	17000	20230616	-9.47	5510	20220928	179.31	17000	-9.47	20230616	6300	144.29	20230103	17000	-9.47	20230616	5510	179.31	20220928	2.47	N	211050	500	51 억		190180	N	N	0	N	00	N
91	20230912	150752	57	100.00	KOSDAQ		금융	N	N	N	N		N	15370	780	2	5.35	1612088030	102657	331.88	15010	16000	15010	18960	10220	14590	15703.63	1.85	0	21005	15316	14952	14466	14102	13616	15135	14285	51	4370	500	10210	10	1	10275960	1579	7.49	2.15	12	1.00	2052.00	7144.00	17000	20230616	-9.59	5510	20220928	178.95	17000	-9.59	20230616	6300	143.97	20230103	17000	-9.59	20230616	5510	178.95	20220928	2.47	N	211050	500	51 억		190180	N	N	0	N	00	N
92	20230912	140750	57	100.00	KOSDAQ		금융	N	N	N	N		N	15360	770	2	5.28	1545379960	98327	317.88	15010	16000	15010	18960	10220	14590	15716.74	1.85	0	21818	15316	14952	14466	14102	13616	15135	14285	51	4370	500	10210	10	1	10275960	1578	7.49	2.15	12	0.96	2052.00	7144.00	17000	20230616	-9.65	5510	20220928	178.77	17000	-9.65	20230616	6300	143.81	20230103	17000	-9.65	20230616	5510	178.77	20220928	2.47	N	211050	500	51 억		190180	N	N	0	N	00	N
93	20230912	130741	57	100.00	KOSDAQ		금융	N	N	N	N		N	15550	960	2	6.58	1423760270	90427	292.34	15010	16000	15010	18960	10220	14590	15744.86	1.85	0	25484	15316	14952	14466	14102	13616	15135	14285	51	4370	500	10210	10	1	10275960	1598	7.58	2.18	12	0.88	2052.00	7144.00	17000	20230616	-8.53	5510	20220928	182.21	17000	-8.53	20230616	6300	146.83	20230103	17000	-8.53	20230616	5510	182.21	20220928	2.47	N	211050	500	51 억		190180	N	N	0	N	00	N
94	20230912	120738	57	100.00	KOSDAQ		금융	N	N	N	N		N	15750	1160	2	7.95	1329450290	84401	272.86	15010	16000	15010	18960	10220	14590	15751.59	1.85	0	27007	15316	14952	14466	14102	13616	15135	14285	51	4370	500	10210	10	1	10275960	1618	7.68	2.20	12	0.82	2052.00	7144.00	17000	20230616	-7.35	5510	20220928	185.84	17000	-7.35	20230616	6300	150.00	20230103	17000	-7.35	20230616	5510	185.84	20220928	2.47	N	211050	500	51 억		190180	N	N	0	N	00	N
95	20230912	110745	57	100.00	KOSDAQ		금융	N	N	N	N		N	15770	1180	2	8.09	1296444340	82310	266.10	15010	16000	15010	18960	10220	14590	15750.75	1.85	0	26872	15316	14952	14466	14102	13616	15135	14285	51	4370	500	10210	10	1	10275960	1621	7.69	2.21	12	0.80	2052.00	7144.00	17000	20230616	-7.24	5510	20220928	186.21	17000	-7.24	20230616	6300	150.32	20230103	17000	-7.24	20230616	5510	186.21	20220928	2.47	N	211050	500	51 억		190180	N	N	0	N	00	N
96	20230912	100738	57	100.00	KOSDAQ		금융	N	N	N	N		N	15900	1310	2	8.98	966612990	61389	198.46	15010	16000	15010	18960	10220	14590	15745.70	1.85	0	10731	15316	14952	14466	14102	13616	15135	14285	51	4370	500	10210	10	1	10275960	1634	7.75	2.23	12	0.60	2052.00	7144.00	17000	20230616	-6.47	5510	20220928	188.57	17000	-6.47	20230616	6300	152.38	20230103	17000	-6.47	20230616	5510	188.57	20220928	2.47	N	211050	500	51 억		190180	N	N	0	N	00	N
97	20230912	090755	57	100.00	KOSDAQ		금융	N	N	N	N		N	15570	980	2	6.72	199128640	12882	41.65	15010	15750	15010	18960	10220	14590	15457.90	1.85	0	433	15316	14952	14466	14102	13616	15135	14285	51	4370	500	10210	10	1	10275960	1600	7.59	2.18	12	0.13	2052.00	7144.00	17000	20230616	-8.41	5510	20220928	182.58	17000	-8.41	20230616	6300	147.14	20230103	17000	-8.41	20230616	5510	182.58	20220928	2.47	N	211050	500	51 억		190180	N	N	0	N	00	N
98	20230911	160738	57	100.00	KOSDAQ		금융	N	N	N	N		N	14590	610	2	4.36	426674330	29231	118.12	13980	14830	13980	18170	9790	13980	14596.64	1.82	0	2301	14833	14406	13823	13396	12813	14620	13610	51	4190	500	9780	10	1	10275960	1499	7.11	2.04	12	0.28	2052.00	7144.00	17000	20230616	-14.18	5510	20220928	164.79	17000	-14.18	20230616	6300	131.59	20230103	17000	-14.18	20230616	5510	164.79	20220928	2.41	N	211050	500	51 억		187183	N	N	0	N	00	N
99	20230911	150743	57	100.00	KOSDAQ		금융	N	N	N	N		N	14590	610	2	4.36	418590420	28677	115.88	13980	14830	13980	18170	9790	13980	14596.73	1.82	0	2222	14833	14406	13823	13396	12813	14620	13610	51	4190	500	9780	10	1	10275960	1499	7.11	2.04	12	0.28	2052.00	7144.00	17000	20230616	-14.18	5510	20220928	164.79	17000	-14.18	20230616	6300	131.59	20230103	17000	-14.18	20230616	5510	164.79	20220928	2.41	N	211050	500	51 억		187183	N	N	0	N	00	N
100	20230911	140752	57	100.00	KOSDAQ		금융	N	N	N	N		N	14630	650	2	4.65	388478390	26617	107.56	13980	14830	13980	18170	9790	13980	14595.12	1.82	0	2763	14833	14406	13823	13396	12813	14620	13610	51	4190	500	9780	10	1	10275960	1503	7.13	2.05	12	0.26	2052.00	7144.00	17000	20230616	-13.94	5510	20220928	165.52	17000	-13.94	20230616	6300	132.22	20230103	17000	-13.94	20230616	5510	165.52	20220928	2.41	N	211050	500	51 억		187183	N	N	0	N	00	N
101	20230911	130727	57	100.00	KOSDAQ		금융	N	N	N	N		N	14640	660	2	4.72	374737650	25679	103.77	13980	14830	13980	18170	9790	13980	14593.16	1.82	0	3073	14833	14406	13823	13396	12813	14620	13610	51	4190	500	9780	10	1	10275960	1504	7.13	2.05	12	0.25	2052.00	7144.00	17000	20230616	-13.88	5510	20220928	165.70	17000	-13.88	20230616	6300	132.38	20230103	17000	-13.88	20230616	5510	165.70	20220928	2.41	N	211050	500	51 억		187183	N	N	0	N	00	N
102	20230911	120740	57	100.00	KOSDAQ		금융	N	N	N	N		N	14690	710	2	5.08	356324300	24425	98.70	13980	14830	13980	18170	9790	13980	14588.51	1.82	0	2373	14833	14406	13823	13396	12813	14620	13610	51	4190	500	9780	10	1	10275960	1510	7.16	2.06	12	0.24	2052.00	7144.00	17000	20230616	-13.59	5510	20220928	166.61	17000	-13.59	20230616	6300	133.17	20230103	17000	-13.59	20230616	5510	166.61	20220928	2.41	N	211050	500	51 억		187183	N	N	0	N	00	N
103	20230911	110727	57	100.00	KOSDAQ		금융	N	N	N	N		N	14750	770	2	5.51	343202350	23532	95.09	13980	14830	13980	18170	9790	13980	14584.50	1.82	0	2353	14833	14406	13823	13396	12813	14620	13610	51	4190	500	9780	10	1	10275960	1516	7.19	2.06	12	0.23	2052.00	7144.00	17000	20230616	-13.24	5510	20220928	167.70	17000	-13.24	20230616	6300	134.13	20230103	17000	-13.24	20230616	5510	167.70	20220928	2.41	N	211050	500	51 억		187183	N	N	0	N	00	N
104	20230911	100727	57	100.00	KOSDAQ		금융	N	N	N	N		N	14620	640	2	4.58	230598950	15891	64.21	13980	14770	13980	18170	9790	13980	14511.29	1.82	0	1222	14833	14406	13823	13396	12813	14620	13610	51	4190	500	9780	10	1	10275960	1502	7.12	2.05	12	0.15	2052.00	7144.00	17000	20230616	-14.00	5510	20220928	165.34	17000	-14.00	20230616	6300	132.06	20230103	17000	-14.00	20230616	5510	165.34	20220928	2.41	N	211050	500	51 억		187183	N	N	0	N	00	N
105	20230911	090725	57	100.00	KOSDAQ		금융	N	N	N	N		N	14170	190	2	1.36	57697640	4026	16.27	13980	14590	13980	18170	9790	13980	14331.26	1.82	0	-489	14833	14406	13823	13396	12813	14620	13610	51	4190	500	9780	10	1	10275960	1456	6.91	1.98	12	0.04	2052.00	7144.00	17000	20230616	-16.65	5510	20220928	157.17	17000	-16.65	20230616	6300	124.92	20230103	17000	-16.65	20230616	5510	157.17	20220928	2.41	N	211050	500	51 억		187183	N	N	0	N	00	N
106	20230908	160745	57	100.00	KOSDAQ		금융	N	N	N	N		N	13980	530	2	3.94	342050960	24597	88.03	13240	14250	13240	17480	9420	13450	13905.91	1.83	0	-1958	13970	13710	13520	13260	13070	13615	13165	51	4030	500	9410	10	1	10275960	1437	6.81	1.96	12	0.24	2052.00	7144.00	17000	20230616	-17.76	5510	20220928	153.72	17000	-17.76	20230616	6300	121.90	20230103	17000	-17.76	20230616	5510	153.72	20220928	2.41	N	211050	500	51 억		188175	N	N	0	N	00	N
107	20230908	150742	57	100.00	KOSDAQ		금융	N	N	N	N		N	13830	380	2	2.83	338854070	24368	87.21	13240	14250	13240	17480	9420	13450	13905.70	1.83	0	-1930	13970	13710	13520	13260	13070	13615	13165	51	4030	500	9410	10	1	10275960	1421	6.74	1.94	12	0.24	2052.00	7144.00	17000	20230616	-18.65	5510	20220928	151.00	17000	-18.65	20230616	6300	119.52	20230103	17000	-18.65	20230616	5510	151.00	20220928	2.41	N	211050	500	51 억		188175	N	N	0	N	00	N
108	20230908	140735	57	100.00	KOSDAQ		금융	N	N	N	N		N	13960	510	2	3.79	291413540	20966	75.04	13240	14250	13240	17480	9420	13450	13899.34	1.83	0	417	13970	13710	13520	13260	13070	13615	13165	51	4030	500	9410	10	1	10275960	1435	6.80	1.95	12	0.20	2052.00	7144.00	17000	20230616	-17.88	5510	20220928	153.36	17000	-17.88	20230616	6300	121.59	20230103	17000	-17.88	20230616	5510	153.36	20220928	2.41	N	211050	500	51 억		188175	N	N	0	N	00	N
109	20230908	130743	57	100.00	KOSDAQ		금융	N	N	N	N		N	13600	150	2	1.12	176836670	12773	45.71	13240	14250	13240	17480	9420	13450	13844.57	1.83	0	1017	13970	13710	13520	13260	13070	13615	13165	51	4030	500	9410	10	1	10275960	1398	6.63	1.90	12	0.12	2052.00	7144.00	17000	20230616	-20.00	5510	20220928	146.82	17000	-20.00	20230616	6300	115.87	20230103	17000	-20.00	20230616	5510	146.82	20220928	2.41	N	211050	500	51 억		188175	N	N	0	N	00	N
110	20230908	120752	57	100.00	KOSDAQ		금융	N	N	N	N		N	13430	-20	5	-0.15	168114950	12125	43.40	13240	14250	13240	17480	9420	13450	13865.15	1.83	0	682	13970	13710	13520	13260	13070	13615	13165	51	4030	500	9410	10	1	10275960	1380	6.54	1.88	12	0.12	2052.00	7144.00	17000	20230616	-21.00	5510	20220928	143.74	17000	-21.00	20230616	6300	113.17	20230103	17000	-21.00	20230616	5510	143.74	20220928	2.41	N	211050	500	51 억		188175	N	N	0	N	00	N
111	20230908	110748	57	100.00	KOSDAQ		금융	N	N	N	N		N	13790	340	2	2.53	139424630	10018	35.85	13240	14250	13240	17480	9420	13450	13917.41	1.83	0	187	13970	13710	13520	13260	13070	13615	13165	51	4030	500	9410	10	1	10275960	1417	6.72	1.93	12	0.10	2052.00	7144.00	17000	20230616	-18.88	5510	20220928	150.27	17000	-18.88	20230616	6300	118.89	20230103	17000	-18.88	20230616	5510	150.27	20220928	2.41	N	211050	500	51 억		188175	N	N	0	N	00	N
112	20230908	100741	57	100.00	KOSDAQ		금융	N	N	N	N		N	13760	310	2	2.30	126165840	9058	32.42	13240	14250	13240	17480	9420	13450	13928.66	1.83	0	216	13970	13710	13520	13260	13070	13615	13165	51	4030	500	9410	10	1	10275960	1414	6.71	1.93	12	0.09	2052.00	7144.00	17000	20230616	-19.06	5510	20220928	149.73	17000	-19.06	20230616	6300	118.41	20230103	17000	-19.06	20230616	5510	149.73	20220928	2.41	N	211050	500	51 억		188175	N	N	0	N	00	N
113	20230908	090746	57	100.00	KOSDAQ		금융	N	N	N	N		N	13710	260	2	1.93	13205210	962	3.44	13240	13900	13240	17480	9420	13450	13726.83	1.83	0	-449	13970	13710	13520	13260	13070	13615	13165	51	4030	500	9410	10	1	10275960	1409	6.68	1.92	12	0.01	2052.00	7144.00	17000	20230616	-19.35	5510	20220928	148.82	17000	-19.35	20230616	6300	117.62	20230103	17000	-19.35	20230616	5510	148.82	20220928	2.41	N	211050	500	51 억		188175	N	N	0	N	00	N
114	20230907	160733	57	100.00	KOSDAQ		금융	N	N	N	N		N	13450	-380	5	-2.75	377917420	27941	163.71	13660	13780	13330	17970	9690	13830	13525.55	1.89	0	-5700	14470	14150	13930	13610	13390	14040	13500	51	4140	500	9680	10	1	10275960	1382	6.55	1.88	12	0.27	2052.00	7144.00	17000	20230616	-20.88	5510	20220928	144.10	17000	-20.88	20230616	6300	113.49	20230103	17000	-20.88	20230616	5510	144.10	20220928	2.51	N	211050	500	51 억		193893	N	N	0	N	00	N
115	20230907	150738	57	100.00	KOSDAQ		금융	N	N	N	N		N	13500	-330	5	-2.39	374673890	27700	162.30	13660	13780	13330	17970	9690	13830	13526.13	1.89	0	-5722	14470	14150	13930	13610	13390	14040	13500	51	4140	500	9680	10	1	10275960	1387	6.58	1.89	12	0.27	2052.00	7144.00	17000	20230616	-20.59	5510	20220928	145.01	17000	-20.59	20230616	6300	114.29	20230103	17000	-20.59	20230616	5510	145.01	20220928	2.51	N	211050	500	51 억		193893	N	N	0	N	00	N
116	20230907	140735	57	100.00	KOSDAQ		금융	N	N	N	N		N	13590	-240	5	-1.74	249854130	18456	108.14	13660	13780	13330	17970	9690	13830	13537.83	1.89	0	-6571	14470	14150	13930	13610	13390	14040	13500	51	4140	500	9680	10	1	10275960	1397	6.62	1.90	12	0.18	2052.00	7144.00	17000	20230616	-20.06	5510	20220928	146.64	17000	-20.06	20230616	6300	115.71	20230103	17000	-20.06	20230616	5510	146.64	20220928	2.51	N	211050	500	51 억		193893	N	N	0	N	00	N
117	20230907	130733	57	100.00	KOSDAQ		금융	N	N	N	N		N	13500	-330	5	-2.39	200466350	14806	86.75	13660	13780	13330	17970	9690	13830	13539.53	1.89	0	-6210	14470	14150	13930	13610	13390	14040	13500	51	4140	500	9680	10	1	10275960	1387	6.58	1.89	12	0.14	2052.00	7144.00	17000	20230616	-20.59	5510	20220928	145.01	17000	-20.59	20230616	6300	114.29	20230103	17000	-20.59	20230616	5510	145.01	20220928	2.51	N	211050	500	51 억		193893	N	N	0	N	00	N
118	20230907	120743	57	100.00	KOSDAQ		금융	N	N	N	N		N	13410	-420	5	-3.04	196345610	14499	84.95	13660	13780	13330	17970	9690	13830	13542.01	1.89	0	-6253	14470	14150	13930	13610	13390	14040	13500	51	4140	500	9680	10	1	10275960	1378	6.54	1.88	12	0.14	2052.00	7144.00	17000	20230616	-21.12	5510	20220928	143.38	17000	-21.12	20230616	6300	112.86	20230103	17000	-21.12	20230616	5510	143.38	20220928	2.51	N	211050	500	51 억		193893	N	N	0	N	00	N
119	20230907	110739	57	100.00	KOSDAQ		금융	N	N	N	N		N	13460	-370	5	-2.68	175675740	12955	75.91	13660	13780	13460	17970	9690	13830	13560.46	1.89	0	-6801	14470	14150	13930	13610	13390	14040	13500	51	4140	500	9680	10	1	10275960	1383	6.56	1.88	12	0.13	2052.00	7144.00	17000	20230616	-20.82	5510	20220928	144.28	17000	-20.82	20230616	6300	113.65	20230103	17000	-20.82	20230616	5510	144.28	20220928	2.51	N	211050	500	51 억		193893	N	N	0	N	00	N
120	20230907	100739	57	100.00	KOSDAQ		금융	N	N	N	N		N	13630	-200	5	-1.45	16001480	1174	6.88	13660	13780	13580	17970	9690	13830	13629.88	1.89	0	-203	14470	14150	13930	13610	13390	14040	13500	51	4140	500	9680	10	1	10275960	1401	6.64	1.91	12	0.01	2052.00	7144.00	17000	20230616	-19.82	5510	20220928	147.37	17000	-19.82	20230616	6300	116.35	20230103	17000	-19.82	20230616	5510	147.37	20220928	2.51	N	211050	500	51 억		193893	N	N	0	N	00	N
121	20230907	090748	57	100.00	KOSDAQ		금융	N	N	N	N		N	13780	-50	5	-0.36	2020920	148	0.87	13660	13780	13580	17970	9690	13830	13654.86	1.89	0	-82	14470	14150	13930	13610	13390	14040	13500	51	4140	500	9680	10	1	10275960	1416	6.72	1.93	12	0.00	2052.00	7144.00	17000	20230616	-18.94	5510	20220928	150.09	17000	-18.94	20230616	6300	118.73	20230103	17000	-18.94	20230616	5510	150.09	20220928	2.51	N	211050	500	51 억		193893	N	N	0	N	00	N
122	20230906	160734	57	100.00	KOSDAQ		금융	N	N	N	N		N	13830	-230	5	-1.64	237277250	17067	23.16	14250	14250	13710	18270	9850	14060	13902.69	1.95	0	-7284	15006	14532	13846	13372	12686	14770	13610	51	4210	500	9840	10	1	10275960	1421	6.74	1.94	12	0.17	2052.00	7144.00	17000	20230616	-18.65	5510	20220928	151.00	17000	-18.65	20230616	6300	119.52	20230103	17000	-18.65	20230616	5510	151.00	20220928	2.42	N	211050	500	51 억		200767	N	N	0	N	00	N
123	20230906	150737	57	100.00	KOSDAQ		금융	N	N	N	N		N	13830	-230	5	-1.64	223711420	16086	21.83	14250	14250	13710	18270	9850	14060	13907.21	1.95	0	-7276	15006	14532	13846	13372	12686	14770	13610	51	4210	500	9840	10	1	10275960	1421	6.74	1.94	12	0.16	2052.00	7144.00	17000	20230616	-18.65	5510	20220928	151.00	17000	-18.65	20230616	6300	119.52	20230103	17000	-18.65	20230616	5510	151.00	20220928	2.42	N	211050	500	51 억		200767	N	N	0	N	00	N
124	20230906	140737	57	100.00	KOSDAQ		금융	N	N	N	N		N	13810	-250	5	-1.78	211231440	15183	20.61	14250	14250	13710	18270	9850	14060	13912.37	1.95	0	-7257	15006	14532	13846	13372	12686	14770	13610	51	4210	500	9840	10	1	10275960	1419	6.73	1.93	12	0.15	2052.00	7144.00	17000	20230616	-18.76	5510	20220928	150.64	17000	-18.76	20230616	6300	119.21	20230103	17000	-18.76	20230616	5510	150.64	20220928	2.42	N	211050	500	51 억		200767	N	N	0	N	00	N
125	20230906	130730	57	100.00	KOSDAQ		금융	N	N	N	N		N	13810	-250	5	-1.78	208607540	14993	20.35	14250	14250	13710	18270	9850	14060	13913.66	1.95	0	-7234	15006	14532	13846	13372	12686	14770	13610	51	4210	500	9840	10	1	10275960	1419	6.73	1.93	12	0.15	2052.00	7144.00	17000	20230616	-18.76	5510	20220928	150.64	17000	-18.76	20230616	6300	119.21	20230103	17000	-18.76	20230616	5510	150.64	20220928	2.42	N	211050	500	51 억		200767	N	N	0	N	00	N
126	20230906	120741	57	100.00	KOSDAQ		금융	N	N	N	N		N	13750	-310	5	-2.20	195765670	14061	19.08	14250	14250	13710	18270	9850	14060	13922.60	1.95	0	-7055	15006	14532	13846	13372	12686	14770	13610	51	4210	500	9840	10	1	10275960	1413	6.70	1.92	12	0.14	2052.00	7144.00	17000	20230616	-19.12	5510	20220928	149.55	17000	-19.12	20230616	6300	118.25	20230103	17000	-19.12	20230616	5510	149.55	20220928	2.42	N	211050	500	51 억		200767	N	N	0	N	00	N
127	20230906	110744	57	100.00	KOSDAQ		금융	N	N	N	N		N	13940	-120	5	-0.85	148001530	10608	14.40	14250	14250	13710	18270	9850	14060	13951.88	1.95	0	-5392	15006	14532	13846	13372	12686	14770	13610	51	4210	500	9840	10	1	10275960	1432	6.79	1.95	12	0.10	2052.00	7144.00	17000	20230616	-18.00	5510	20220928	152.99	17000	-18.00	20230616	6300	121.27	20230103	17000	-18.00	20230616	5510	152.99	20220928	2.42	N	211050	500	51 억		200767	N	N	0	N	00	N
128	20230906	100721	57	100.00	KOSDAQ		금융	N	N	N	N		N	13850	-210	5	-1.49	102676670	7370	10.00	14250	14250	13710	18270	9850	14060	13931.71	1.95	0	-3170	15006	14532	13846	13372	12686	14770	13610	51	4210	500	9840	10	1	10275960	1423	6.75	1.94	12	0.07	2052.00	7144.00	17000	20230616	-18.53	5510	20220928	151.36	17000	-18.53	20230616	6300	119.84	20230103	17000	-18.53	20230616	5510	151.36	20220928	2.42	N	211050	500	51 억		200767	N	N	0	N	00	N
129	20230906	090726	57	100.00	KOSDAQ		금융	N	N	N	N		N	14080	20	2	0.14	5496670	390	0.53	14250	14250	14060	18270	9850	14060	14094.03	1.95	0	-119	15006	14532	13846	13372	12686	14770	13610	51	4210	500	9840	10	1	10275960	1447	6.86	1.97	12	0.00	2052.00	7144.00	17000	20230616	-17.18	5510	20220928	155.54	17000	-17.18	20230616	6300	123.49	20230103	17000	-17.18	20230616	5510	155.54	20220928	2.42	N	211050	500	51 억		200767	N	N	0	N	00	N
130	20230905	160729	57	100.00	KOSDAQ		금융	N	N	N	N		N	14060	760	2	5.71	1031208670	73683	118.95	13160	14320	13160	17290	9310	13300	13995.16	1.77	0	18596	14133	13716	13123	12706	12113	13925	12915	51	3990	500	9310	10	1	10275960	1445	6.85	1.97	12	0.72	2052.00	7144.00	17000	20230616	-17.29	5510	20220928	155.17	17000	-17.29	20230616	6300	123.17	20230103	17000	-17.29	20230616	5510	155.17	20220928	2.41	N	211050	500	51 억		182057	N	N	0	N	00	N
131	20230905	150740	57	100.00	KOSDAQ		금융	N	N	N	N		N	14090	790	2	5.94	1007576860	72006	116.24	13160	14320	13160	17290	9310	13300	13992.96	1.77	0	18465	14133	13716	13123	12706	12113	13925	12915	51	3990	500	9310	10	1	10275960	1448	6.87	1.97	12	0.70	2052.00	7144.00	17000	20230616	-17.12	5510	20220928	155.72	17000	-17.12	20230616	6300	123.65	20230103	17000	-17.12	20230616	5510	155.72	20220928	2.41	N	211050	500	51 억		182057	N	N	0	N	00	N
132	20230905	140738	57	100.00	KOSDAQ		금융	N	N	N	N		N	14060	760	2	5.71	985645380	70445	113.72	13160	14320	13160	17290	9310	13300	13991.70	1.77	0	17574	14133	13716	13123	12706	12113	13925	12915	51	3990	500	9310	10	1	10275960	1445	6.85	1.97	12	0.69	2052.00	7144.00	17000	20230616	-17.29	5510	20220928	155.17	17000	-17.29	20230616	6300	123.17	20230103	17000	-17.29	20230616	5510	155.17	20220928	2.41	N	211050	500	51 억		182057	N	N	0	N	00	N
133	20230905	130719	57	100.00	KOSDAQ		금융	N	N	N	N		N	14060	760	2	5.71	967799790	69178	111.68	13160	14320	13160	17290	9310	13300	13989.99	1.77	0	17387	14133	13716	13123	12706	12113	13925	12915	51	3990	500	9310	10	1	10275960	1445	6.85	1.97	12	0.67	2052.00	7144.00	17000	20230616	-17.29	5510	20220928	155.17	17000	-17.29	20230616	6300	123.17	20230103	17000	-17.29	20230616	5510	155.17	20220928	2.41	N	211050	500	51 억		182057	N	N	0	N	00	N
134	20230905	120724	57	100.00	KOSDAQ		금융	N	N	N	N		N	14080	780	2	5.86	938906590	67123	108.36	13160	14320	13160	17290	9310	13300	13987.85	1.77	0	16612	14133	13716	13123	12706	12113	13925	12915	51	3990	500	9310	10	1	10275960	1447	6.86	1.97	12	0.65	2052.00	7144.00	17000	20230616	-17.18	5510	20220928	155.54	17000	-17.18	20230616	6300	123.49	20230103	17000	-17.18	20230616	5510	155.54	20220928	2.41	N	211050	500	51 억		182057	N	N	0	N	00	N
135	20230905	110730	57	100.00	KOSDAQ		금융	N	N	N	N		N	14200	900	2	6.77	847085700	60613	97.85	13160	14320	13160	17290	9310	13300	13975.31	1.77	0	18535	14133	13716	13123	12706	12113	13925	12915	51	3990	500	9310	10	1	10275960	1459	6.92	1.99	12	0.59	2052.00	7144.00	17000	20230616	-16.47	5510	20220928	157.71	17000	-16.47	20230616	6300	125.40	20230103	17000	-16.47	20230616	5510	157.71	20220928	2.41	N	211050	500	51 억		182057	N	N	0	N	00	N
136	20230905	100719	57	100.00	KOSDAQ		금융	N	N	N	N		N	14200	900	2	6.77	712645210	51169	82.61	13160	14230	13160	17290	9310	13300	13927.28	1.77	0	13726	14133	13716	13123	12706	12113	13925	12915	51	3990	500	9310	10	1	10275960	1459	6.92	1.99	12	0.50	2052.00	7144.00	17000	20230616	-16.47	5510	20220928	157.71	17000	-16.47	20230616	6300	125.40	20230103	17000	-16.47	20230616	5510	157.71	20220928	2.41	N	211050	500	51 억		182057	N	N	0	N	00	N
137	20230905	090718	57	100.00	KOSDAQ		금융	N	N	N	N		N	13410	110	2	0.83	4290690	322	0.52	13160	13440	13160	17290	9310	13300	13325.12	1.77	0	-15	14133	13716	13123	12706	12113	13925	12915	51	3990	500	9310	10	1	10275960	1378	6.54	1.88	12	0.00	2052.00	7144.00	17000	20230616	-21.12	5510	20220928	143.38	17000	-21.12	20230616	6300	112.86	20230103	17000	-21.12	20230616	5510	143.38	20220928	2.41	N	211050	500	51 억		182057	N	N	0	N	00	N
138	20230904	160716	57	100.00	KOSDAQ		금융	N	N	N	N		N	13300	650	2	5.14	806720580	61910	161.06	12650	13540	12530	16440	8860	12650	13030.53	1.81	0	-1157	13043	12846	12743	12546	12443	12795	12495	51	3790	500	8850	10	1	10275960	1367	6.48	1.86	12	0.60	2052.00	7144.00	17000	20230616	-21.76	5510	20220928	141.38	17000	-21.76	20230616	6300	111.11	20230103	17000	-21.76	20230616	5510	141.38	20220928	2.41	N	211050	500	51 억		185590	N	N	0	N	00	N
139	20230904	150707	57	100.00	KOSDAQ		금융	N	N	N	N		N	13300	650	2	5.14	680626140	52431	136.40	12650	13540	12530	16440	8860	12650	12981.37	1.81	0	-1892	13043	12846	12743	12546	12443	12795	12495	51	3790	500	8850	10	1	10275960	1367	6.48	1.86	12	0.51	2052.00	7144.00	17000	20230616	-21.76	5510	20220928	141.38	17000	-21.76	20230616	6300	111.11	20230103	17000	-21.76	20230616	5510	141.38	20220928	2.41	N	211050	500	51 억		185590	N	N	0	N	00	N
140	20230904	140701	57	100.00	KOSDAQ		금융	N	N	N	N		N	12910	260	2	2.06	309158850	24138	62.79	12650	12980	12530	16440	8860	12650	12807.97	1.81	0	747	13043	12846	12743	12546	12443	12795	12495	51	3790	500	8850	10	1	10275960	1327	6.29	1.81	12	0.23	2052.00	7144.00	17000	20230616	-24.06	5510	20220928	134.30	17000	-24.06	20230616	6300	104.92	20230103	17000	-24.06	20230616	5510	134.30	20220928	2.41	N	211050	500	51 억		185590	N	N	0	N	00	N
141	20230904	130714	57	100.00	KOSDAQ		금융	N	N	N	N		N	12890	240	2	1.90	242936490	19009	49.45	12650	12910	12530	16440	8860	12650	12780.08	1.81	0	2233	13043	12846	12743	12546	12443	12795	12495	51	3790	500	8850	10	1	10275960	1325	6.28	1.80	12	0.18	2052.00	7144.00	17000	20230616	-24.18	5510	20220928	133.94	17000	-24.18	20230616	6300	104.60	20230103	17000	-24.18	20230616	5510	133.94	20220928	2.41	N	211050	500	51 억		185590	N	N	0	N	00	N
142	20230904	120700	57	100.00	KOSDAQ		금융	N	N	N	N		N	12790	140	2	1.11	184716450	14485	37.68	12650	12890	12530	16440	8860	12650	12752.26	1.81	0	3159	13043	12846	12743	12546	12443	12795	12495	51	3790	500	8850	10	1	10275960	1314	6.23	1.79	12	0.14	2052.00	7144.00	17000	20230616	-24.76	5510	20220928	132.12	17000	-24.76	20230616	6300	103.02	20230103	17000	-24.76	20230616	5510	132.12	20220928	2.41	N	211050	500	51 억		185590	N	N	0	N	00	N
143	20230904	110650	57	100.00	KOSDAQ		금융	N	N	N	N		N	12870	220	2	1.74	108623860	8513	22.15	12650	12890	12530	16440	8860	12650	12759.76	1.81	0	2462	13043	12846	12743	12546	12443	12795	12495	51	3790	500	8850	10	1	10275960	1323	6.27	1.80	12	0.08	2052.00	7144.00	17000	20230616	-24.29	5510	20220928	133.58	17000	-24.29	20230616	6300	104.29	20230103	17000	-24.29	20230616	5510	133.58	20220928	2.41	N	211050	500	51 억		185590	N	N	0	N	00	N
144	20230904	100654	57	100.00	KOSDAQ		금융	N	N	N	N		N	12830	180	2	1.42	34692720	2729	7.10	12650	12830	12530	16440	8860	12650	12712.61	1.81	0	874	13043	12846	12743	12546	12443	12795	12495	51	3790	500	8850	10	1	10275960	1318	6.25	1.80	12	0.03	2052.00	7144.00	17000	20230616	-24.53	5510	20220928	132.85	17000	-24.53	20230616	6300	103.65	20230103	17000	-24.53	20230616	5510	132.85	20220928	2.41	N	211050	500	51 억		185590	N	N	0	N	00	N
145	20230904	090706	57	100.00	KOSDAQ		금융	N	N	N	N		N	12590	-60	5	-0.47	4282010	340	0.88	12650	12650	12530	16440	8860	12650	12594.15	1.81	0	-96	13043	12846	12743	12546	12443	12795	12495	51	3790	500	8850	10	1	10275960	1294	6.14	1.76	12	0.00	2052.00	7144.00	17000	20230616	-25.94	5510	20220928	128.49	17000	-25.94	20230616	6300	99.84	20230103	17000	-25.94	20230616	5510	128.49	20220928	2.41	N	211050	500	51 억		185590	N	N	0	N	00	N
146	20230901	160656	57	100.00	KOSDAQ		금융	N	N	N	N		N	12650	-130	5	-1.02	492999440	38440	72.67	12780	12940	12640	16610	8950	12780	12825.18	1.86	0	-3126	13600	13190	12970	12560	12340	13080	12450	51	3830	500	8940	10	1	10275960	1300	6.16	1.77	12	0.37	2052.00	7144.00	17000	20230616	-25.59	5510	20220928	129.58	17000	-25.59	20230616	6300	100.79	20230103	17000	-25.59	20230616	5510	129.58	20220928	2.37	N	211050	500	51 억		191318	N	N	0	N	00	N
147	20230901	150705	57	100.00	KOSDAQ		금융	N	N	N	N		N	12710	-70	5	-0.55	448582830	34937	66.05	12780	12940	12640	16610	8950	12780	12839.76	1.86	0	-2791	13600	13190	12970	12560	12340	13080	12450	51	3830	500	8940	10	1	10275960	1306	6.19	1.78	12	0.34	2052.00	7144.00	17000	20230616	-25.24	5510	20220928	130.67	17000	-25.24	20230616	6300	101.75	20230103	17000	-25.24	20230616	5510	130.67	20220928	2.37	N	211050	500	51 억		191318	N	N	0	N	00	N
148	20230901	140708	57	100.00	KOSDAQ		금융	N	N	N	N		N	12900	120	2	0.94	249897550	19461	36.79	12780	12940	12640	16610	8950	12780	12840.94	1.86	0	-1470	13600	13190	12970	12560	12340	13080	12450	51	3830	500	8940	10	1	10275960	1326	6.29	1.81	12	0.19	2052.00	7144.00	17000	20230616	-24.12	5510	20220928	134.12	17000	-24.12	20230616	6300	104.76	20230103	17000	-24.12	20230616	5510	134.12	20220928	2.37	N	211050	500	51 억		191318	N	N	0	N	00	N
149	20230901	130647	57	100.00	KOSDAQ		금융	N	N	N	N		N	12820	40	2	0.31	207212460	16139	30.51	12780	12940	12640	16610	8950	12780	12839.24	1.86	0	-290	13600	13190	12970	12560	12340	13080	12450	51	3830	500	8940	10	1	10275960	1317	6.25	1.79	12	0.16	2052.00	7144.00	17000	20230616	-24.59	5510	20220928	132.67	17000	-24.59	20230616	6300	103.49	20230103	17000	-24.59	20230616	5510	132.67	20220928	2.37	N	211050	500	51 억		191318	N	N	0	N	00	N
150	20230901	120655	57	100.00	KOSDAQ		금융	N	N	N	N		N	12900	120	2	0.94	173940230	13555	25.63	12780	12940	12640	16610	8950	12780	12832.18	1.86	0	326	13600	13190	12970	12560	12340	13080	12450	51	3830	500	8940	10	1	10275960	1326	6.29	1.81	12	0.13	2052.00	7144.00	17000	20230616	-24.12	5510	20220928	134.12	17000	-24.12	20230616	6300	104.76	20230103	17000	-24.12	20230616	5510	134.12	20220928	2.37	N	211050	500	51 억		191318	N	N	0	N	00	N
151	20230901	110656	57	100.00	KOSDAQ		금융	N	N	N	N		N	12850	70	2	0.55	149224890	11641	22.01	12780	12900	12640	16610	8950	12780	12818.91	1.86	0	-100	13600	13190	12970	12560	12340	13080	12450	51	3830	500	8940	10	1	10275960	1320	6.26	1.80	12	0.11	2052.00	7144.00	17000	20230616	-24.41	5510	20220928	133.21	17000	-24.41	20230616	6300	103.97	20230103	17000	-24.41	20230616	5510	133.21	20220928	2.37	N	211050	500	51 억		191318	N	N	0	N	00	N
152	20230901	100649	57	100.00	KOSDAQ		금융	N	N	N	N		N	12800	20	2	0.16	36829420	2890	5.46	12780	12850	12640	16610	8950	12780	12743.74	1.86	0	-1231	13600	13190	12970	12560	12340	13080	12450	51	3830	500	8940	10	1	10275960	1315	6.24	1.79	12	0.03	2052.00	7144.00	17000	20230616	-24.71	5510	20220928	132.30	17000	-24.71	20230616	6300	103.17	20230103	17000	-24.71	20230616	5510	132.30	20220928	2.37	N	211050	500	51 억		191318	N	N	0	N	00	N
153	20230901	090640	57	100.00	KOSDAQ		금융	N	N	N	N		N	12750	-30	5	-0.23	4779650	374	0.71	12780	12780	12750	16610	8950	12780	12779.81	1.86	0	-350	13600	13190	12970	12560	12340	13080	12450	51	3830	500	8940	10	1	10275960	1310	6.21	1.78	12	0.00	2052.00	7144.00	17000	20230616	-25.00	5510	20220928	131.40	17000	-25.00	20230616	6300	102.38	20230103	17000	-25.00	20230616	5510	131.40	20220928	2.37	N	211050	500	51 억		191318	N	N	0	N	00	N