KissMeData/377630/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	161202	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2930	-15	5	-0.51	22010490	7543	143.38	2930	2980	2855	3825	2065	2945	2918.00	0.57	0	-496	3168	3056	2983	2871	2798	3112	2927	4	880	100	1760	5	1	4020000	118	1465.00	1.53	12	0.19	2.00	1910.00	7660	20220928	-61.75	2855	20230927	2.63	6130	-52.20	20230109	2855	2.63	20230927	8400	-65.12	20220927	2855	2.63	20230927	0.54	N	377630	100	4 억		23105	N	N	0	N	00	N
3	20230927	151214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2935	-10	5	-0.34	21069950	7222	137.27	2930	2980	2855	3825	2065	2945	2917.47	0.57	0	-494	3168	3056	2983	2871	2798	3112	2927	4	880	100	1760	5	1	4020000	118	1467.50	1.54	12	0.18	2.00	1910.00	7660	20220928	-61.68	2855	20230927	2.80	6130	-52.12	20230109	2855	2.80	20230927	8400	-65.06	20220927	2855	2.80	20230927	0.54	N	377630	100	4 억		23105	N	N	0	N	00	N
4	20230927	141215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2930	-15	5	-0.51	17777300	6100	115.95	2930	2980	2855	3825	2065	2945	2914.31	0.57	0	-474	3168	3056	2983	2871	2798	3112	2927	4	880	100	1760	5	1	4020000	118	1465.00	1.53	12	0.15	2.00	1910.00	7660	20220928	-61.75	2855	20230927	2.63	6130	-52.20	20230109	2855	2.63	20230927	8400	-65.12	20220927	2855	2.63	20230927	0.54	N	377630	100	4 억		23105	N	N	0	N	00	N
5	20230927	131159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2905	-40	5	-1.36	16741860	5744	109.18	2930	2980	2855	3825	2065	2945	2914.67	0.57	0	-425	3168	3056	2983	2871	2798	3112	2927	4	880	100	1760	5	1	4020000	117	1452.50	1.52	12	0.14	2.00	1910.00	7660	20220928	-62.08	2855	20230927	1.75	6130	-52.61	20230109	2855	1.75	20230927	8400	-65.42	20220927	2855	1.75	20230927	0.54	N	377630	100	4 억		23105	N	N	0	N	00	N
6	20230927	121155	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2905	-40	5	-1.36	15693675	5383	102.32	2930	2980	2855	3825	2065	2945	2915.41	0.57	0	-426	3168	3056	2983	2871	2798	3112	2927	4	880	100	1760	5	1	4020000	117	1452.50	1.52	12	0.13	2.00	1910.00	7660	20220928	-62.08	2855	20230927	1.75	6130	-52.61	20230109	2855	1.75	20230927	8400	-65.42	20220927	2855	1.75	20230927	0.54	N	377630	100	4 억		23105	N	N	0	N	00	N
7	20230927	111208	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2945	0	3	0.00	13394515	4591	87.26	2930	2980	2855	3825	2065	2945	2917.56	0.57	0	-446	3168	3056	2983	2871	2798	3112	2927	4	880	100	1760	5	1	4020000	118	1472.50	1.54	12	0.11	2.00	1910.00	7660	20220928	-61.55	2855	20230927	3.15	6130	-51.96	20230109	2855	3.15	20230927	8400	-64.94	20220927	2855	3.15	20230927	0.54	N	377630	100	4 억		23105	N	N	0	N	00	N
8	20230927	101200	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2950	5	2	0.17	6993745	2404	45.69	2930	2960	2855	3825	2065	2945	2909.21	0.57	0	-210	3168	3056	2983	2871	2798	3112	2927	4	880	100	1760	5	1	4020000	119	1475.00	1.54	12	0.06	2.00	1910.00	7660	20220928	-61.49	2855	20230927	3.33	6130	-51.88	20230109	2855	3.33	20230927	8400	-64.88	20220927	2855	3.33	20230927	0.54	N	377630	100	4 억		23105	N	N	0	N	00	N
9	20230927	091221	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2905	-40	5	-1.36	3288325	1142	21.71	2930	2930	2855	3825	2065	2945	2879.44	0.57	0	-57	3168	3056	2983	2871	2798	3112	2927	4	880	100	1760	5	1	4020000	117	1452.50	1.52	12	0.03	2.00	1910.00	7660	20220928	-62.08	2855	20230927	1.75	6130	-52.61	20230109	2855	1.75	20230927	8400	-65.42	20220927	2855	1.75	20230927	0.54	N	377630	100	4 억		23105	N	N	0	N	00	N
10	20230926	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2945	20	2	0.68	15254740	5188	33.79	2925	3095	2910	3800	2050	2925	2940.39	0.60	0	-828	3121	3022	2961	2862	2801	2992	2832	4	875	100	1750	5	1	4020000	118	1472.50	1.54	12	0.13	2.00	1910.00	8400	20220927	-64.94	2900	20230925	1.55	6130	-51.96	20230109	2900	1.55	20230925	9240	-68.13	20220926	2900	1.55	20230925	0.56	N	377630	100	4 억		23928	N	N	0	N	00	N
11	20230926	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2940	15	2	0.51	14554285	4950	32.24	2925	3095	2910	3800	2050	2925	2940.26	0.60	0	-784	3121	3022	2961	2862	2801	2992	2832	4	875	100	1750	5	1	4020000	118	1470.00	1.54	12	0.12	2.00	1910.00	8400	20220927	-65.00	2900	20230925	1.38	6130	-52.04	20230109	2900	1.38	20230925	9240	-68.18	20220926	2900	1.38	20230925	0.56	N	377630	100	4 억		23928	N	N	0	N	00	N
12	20230926	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2910	-15	5	-0.51	12968775	4409	28.71	2925	3095	2910	3800	2050	2925	2941.43	0.60	0	-756	3121	3022	2961	2862	2801	2992	2832	4	875	100	1750	5	1	4020000	117	1455.00	1.52	12	0.11	2.00	1910.00	8400	20220927	-65.36	2900	20230925	0.34	6130	-52.53	20230109	2900	0.34	20230925	9240	-68.51	20220926	2900	0.34	20230925	0.56	N	377630	100	4 억		23928	N	N	0	N	00	N
13	20230926	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2910	-15	5	-0.51	11897855	4042	26.32	2925	3095	2910	3800	2050	2925	2943.56	0.60	0	-658	3121	3022	2961	2862	2801	2992	2832	4	875	100	1750	5	1	4020000	117	1455.00	1.52	12	0.10	2.00	1910.00	8400	20220927	-65.36	2900	20230925	0.34	6130	-52.53	20230109	2900	0.34	20230925	9240	-68.51	20220926	2900	0.34	20230925	0.56	N	377630	100	4 억		23928	N	N	0	N	00	N
14	20230926	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2945	20	2	0.68	10644430	3612	23.52	2925	3095	2925	3800	2050	2925	2946.96	0.60	0	-658	3121	3022	2961	2862	2801	2992	2832	4	875	100	1750	5	1	4020000	118	1472.50	1.54	12	0.09	2.00	1910.00	8400	20220927	-64.94	2900	20230925	1.55	6130	-51.96	20230109	2900	1.55	20230925	9240	-68.13	20220926	2900	1.55	20230925	0.56	N	377630	100	4 억		23928	N	N	0	N	00	N
15	20230926	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	35	2	1.20	8053360	2736	17.82	2925	3095	2925	3800	2050	2925	2943.48	0.60	0	-588	3121	3022	2961	2862	2801	2992	2832	4	875	100	1750	5	1	4020000	119	1480.00	1.55	12	0.07	2.00	1910.00	8400	20220927	-64.76	2900	20230925	2.07	6130	-51.71	20230109	2900	2.07	20230925	9240	-67.97	20220926	2900	2.07	20230925	0.56	N	377630	100	4 억		23928	N	N	0	N	00	N
16	20230926	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2925	0	3	0.00	5845285	1987	12.94	2925	3095	2925	3800	2050	2925	2941.76	0.60	0	-161	3121	3022	2961	2862	2801	2992	2832	4	875	100	1750	5	1	4020000	118	1462.50	1.53	12	0.05	2.00	1910.00	8400	20220927	-65.18	2900	20230925	0.86	6130	-52.28	20230109	2900	0.86	20230925	9240	-68.34	20220926	2900	0.86	20230925	0.56	N	377630	100	4 억		23928	N	N	0	N	00	N
17	20230926	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2930	5	2	0.17	1599930	537	3.50	2925	3095	2925	3800	2050	2925	2979.39	0.60	0	-54	3121	3022	2961	2862	2801	2992	2832	4	875	100	1750	5	1	4020000	118	1465.00	1.53	12	0.01	2.00	1910.00	8400	20220927	-65.12	2900	20230925	1.03	6130	-52.20	20230109	2900	1.03	20230925	9240	-68.29	20220926	2900	1.03	20230925	0.56	N	377630	100	4 억		23928	N	N	0	N	00	N
18	20230925	161159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2925	-50	5	-1.68	44769450	15325	80.51	2950	3060	2900	3865	2085	2975	2921.33	0.59	0	357	3121	3047	2981	2907	2841	3015	2875	4	890	100	1780	5	1	4020000	118	1462.50	1.53	12	0.38	2.00	1910.00	9240	20220926	-68.34	2900	20230925	0.86	6130	-52.28	20230109	2900	0.86	20230925	9240	-68.34	20220926	2900	0.86	20230925	0.56	N	377630	100	4 억		23571	N	N	0	N	00	N
19	20230925	151201	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2905	-70	5	-2.35	43418505	14860	78.07	2950	3060	2900	3865	2085	2975	2921.84	0.59	0	357	3121	3047	2981	2907	2841	3015	2875	4	890	100	1780	5	1	4020000	117	1452.50	1.52	12	0.37	2.00	1910.00	9240	20220926	-68.56	2900	20230925	0.17	6130	-52.61	20230109	2900	0.17	20230925	9240	-68.56	20220926	2900	0.17	20230925	0.56	N	377630	100	4 억		23571	N	N	0	N	00	N
20	20230925	141142	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2915	-60	5	-2.02	39054560	13358	70.18	2950	3060	2900	3865	2085	2975	2923.68	0.59	0	358	3121	3047	2981	2907	2841	3015	2875	4	890	100	1780	5	1	4020000	117	1457.50	1.53	12	0.33	2.00	1910.00	9240	20220926	-68.45	2900	20230925	0.52	6130	-52.45	20230109	2900	0.52	20230925	9240	-68.45	20220926	2900	0.52	20230925	0.56	N	377630	100	4 억		23571	N	N	0	N	00	N
21	20230925	131148	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2920	-55	5	-1.85	28606110	9773	51.34	2950	3060	2900	3865	2085	2975	2927.06	0.59	0	816	3121	3047	2981	2907	2841	3015	2875	4	890	100	1780	5	1	4020000	117	1460.00	1.53	12	0.24	2.00	1910.00	9240	20220926	-68.40	2900	20230925	0.69	6130	-52.37	20230109	2900	0.69	20230925	9240	-68.40	20220926	2900	0.69	20230925	0.56	N	377630	100	4 억		23571	N	N	0	N	00	N
22	20230925	121153	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2920	-55	5	-1.85	27732680	9474	49.77	2950	3060	2900	3865	2085	2975	2927.24	0.59	0	832	3121	3047	2981	2907	2841	3015	2875	4	890	100	1780	5	1	4020000	117	1460.00	1.53	12	0.24	2.00	1910.00	9240	20220926	-68.40	2900	20230925	0.69	6130	-52.37	20230109	2900	0.69	20230925	9240	-68.40	20220926	2900	0.69	20230925	0.56	N	377630	100	4 억		23571	N	N	0	N	00	N
23	20230925	111148	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2915	-60	5	-2.02	23178820	7911	41.56	2950	3060	2900	3865	2085	2975	2929.95	0.59	0	833	3121	3047	2981	2907	2841	3015	2875	4	890	100	1780	5	1	4020000	117	1457.50	1.53	12	0.20	2.00	1910.00	9240	20220926	-68.45	2900	20230925	0.52	6130	-52.45	20230109	2900	0.52	20230925	9240	-68.45	20220926	2900	0.52	20230925	0.56	N	377630	100	4 억		23571	N	N	0	N	00	N
24	20230925	101151	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2955	-20	5	-0.67	9948200	3368	17.69	2950	3060	2910	3865	2085	2975	2953.74	0.59	0	513	3121	3047	2981	2907	2841	3015	2875	4	890	100	1780	5	1	4020000	119	1477.50	1.55	12	0.08	2.00	1910.00	9240	20220926	-68.02	2910	20230925	1.55	6130	-51.79	20230109	2910	1.55	20230925	9240	-68.02	20220926	2910	1.55	20230925	0.56	N	377630	100	4 억		23571	N	N	0	N	00	N
25	20230925	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2990	15	2	0.50	2734680	907	4.77	2950	3060	2950	3865	2085	2975	3015.08	0.59	0	33	3121	3047	2981	2907	2841	3015	2875	4	890	100	1780	5	1	4020000	120	1495.00	1.57	12	0.02	2.00	1910.00	9240	20220926	-67.64	2915	20230922	2.57	6130	-51.22	20230109	2915	2.57	20230922	9240	-67.64	20220926	2915	2.57	20230922	0.56	N	377630	100	4 억		23571	N	N	0	N	00	N
26	20230922	161229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2975	-40	5	-1.33	56644960	19032	70.57	3015	3055	2915	3915	2115	3015	2976.30	0.60	0	-404	3278	3146	3063	2931	2848	3105	2890	4	900	100	1800	5	1	4020000	120	1487.50	1.56	12	0.47	2.00	1910.00	9240	20220926	-67.80	2915	20230922	2.06	6130	-51.47	20230109	2915	2.06	20230922	9240	-67.80	20220926	2915	2.06	20230922	0.56	N	377630	100	4 억		23975	N	N	0	N	00	N
27	20230922	151225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2995	-20	5	-0.66	55885090	18777	69.62	3015	3055	2915	3915	2115	3015	2976.25	0.60	0	-408	3278	3146	3063	2931	2848	3105	2890	4	900	100	1800	5	1	4020000	120	1497.50	1.57	12	0.47	2.00	1910.00	9240	20220926	-67.59	2915	20230922	2.74	6130	-51.14	20230109	2915	2.74	20230922	9240	-67.59	20220926	2915	2.74	20230922	0.56	N	377630	100	4 억		23975	N	N	0	N	00	N
28	20230922	141222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2985	-30	5	-1.00	47713925	16040	59.47	3015	3055	2915	3915	2115	3015	2974.68	0.60	0	-454	3278	3146	3063	2931	2848	3105	2890	4	900	100	1800	5	1	4020000	120	1492.50	1.56	12	0.40	2.00	1910.00	9240	20220926	-67.69	2915	20230922	2.40	6130	-51.31	20230109	2915	2.40	20230922	9240	-67.69	20220926	2915	2.40	20230922	0.56	N	377630	100	4 억		23975	N	N	0	N	00	N
29	20230922	131106	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2980	-35	5	-1.16	41805165	14059	52.13	3015	3055	2915	3915	2115	3015	2973.55	0.60	0	-372	3278	3146	3063	2931	2848	3105	2890	4	900	100	1800	5	1	4020000	120	1490.00	1.56	12	0.35	2.00	1910.00	9240	20220926	-67.75	2915	20230922	2.23	6130	-51.39	20230109	2915	2.23	20230922	9240	-67.75	20220926	2915	2.23	20230922	0.56	N	377630	100	4 억		23975	N	N	0	N	00	N
30	20230922	121104	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2995	-20	5	-0.66	19762710	6618	24.54	3015	3055	2960	3915	2115	3015	2986.21	0.60	0	-838	3278	3146	3063	2931	2848	3105	2890	4	900	100	1800	5	1	4020000	120	1497.50	1.57	12	0.16	2.00	1910.00	9240	20220926	-67.59	2960	20230922	1.18	6130	-51.14	20230109	2960	1.18	20230922	9240	-67.59	20220926	2960	1.18	20230922	0.56	N	377630	100	4 억		23975	N	N	0	N	00	N
31	20230922	111059	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2980	-35	5	-1.16	11810145	3953	14.66	3015	3055	2960	3915	2115	3015	2987.64	0.60	0	-860	3278	3146	3063	2931	2848	3105	2890	4	900	100	1800	5	1	4020000	120	1490.00	1.56	12	0.10	2.00	1910.00	9240	20220926	-67.75	2960	20230922	0.68	6130	-51.39	20230109	2960	0.68	20230922	9240	-67.75	20220926	2960	0.68	20230922	0.56	N	377630	100	4 억		23975	N	N	0	N	00	N
32	20230922	101056	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2960	-55	5	-1.82	6508735	2171	8.05	3015	3055	2960	3915	2115	3015	2998.04	0.60	0	-938	3278	3146	3063	2931	2848	3105	2890	4	900	100	1800	5	1	4020000	119	1480.00	1.55	12	0.05	2.00	1910.00	9240	20220926	-67.97	2960	20230922	0.00	6130	-51.71	20230109	2960	0.00	20230922	9240	-67.97	20220926	2960	0.00	20230922	0.56	N	377630	100	4 억		23975	N	N	0	N	00	N
33	20230922	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	3040	25	2	0.83	838730	277	1.03	3015	3055	2985	3915	2115	3015	3027.91	0.60	0	-38	3278	3146	3063	2931	2848	3105	2890	4	900	100	1800	5	1	4020000	122	1520.00	1.59	12	0.01	2.00	1910.00	9240	20220926	-67.10	2980	20230921	2.01	6130	-50.41	20230109	2980	2.01	20230921	9240	-67.10	20220926	2980	2.01	20230921	0.56	N	377630	100	4 억		23975	N	N	0	N	00	N
34	20230921	161056	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3015	-105	5	-3.37	81825320	26965	273.40	3120	3195	2980	4055	2185	3120	3034.50	0.70	0	-3969	3223	3171	3138	3086	3053	3155	3070	4	935	100	1870	5	1	4020000	121	1507.50	1.58	12	0.67	2.00	1910.00	9240	20220926	-67.37	2980	20230921	1.17	6130	-50.82	20230109	2980	1.17	20230921	9240	-67.37	20220926	2980	1.17	20230921	0.56	N	377630	100	4 억		27944	N	N	0	N	00	N
35	20230921	151046	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3035	-85	5	-2.72	79642320	26241	266.05	3120	3195	2980	4055	2185	3120	3035.03	0.70	0	-3444	3223	3171	3138	3086	3053	3155	3070	4	935	100	1870	5	1	4020000	122	1517.50	1.59	12	0.65	2.00	1910.00	9240	20220926	-67.15	2980	20230921	1.85	6130	-50.49	20230109	2980	1.85	20230921	9240	-67.15	20220926	2980	1.85	20230921	0.56	N	377630	100	4 억		27944	N	N	0	N	00	N
36	20230921	141050	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3005	-115	5	-3.69	55761180	18287	185.41	3120	3195	2980	4055	2185	3120	3049.23	0.70	0	-2578	3223	3171	3138	3086	3053	3155	3070	4	935	100	1870	5	1	4020000	121	1502.50	1.57	12	0.45	2.00	1910.00	9240	20220926	-67.48	2980	20230921	0.84	6130	-50.98	20230109	2980	0.84	20230921	9240	-67.48	20220926	2980	0.84	20230921	0.56	N	377630	100	4 억		27944	N	N	0	N	00	N
37	20230921	131050	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3010	-110	5	-3.53	50576330	16563	167.93	3120	3195	2980	4055	2185	3120	3053.57	0.70	0	-2317	3223	3171	3138	3086	3053	3155	3070	4	935	100	1870	5	1	4020000	121	1505.00	1.58	12	0.41	2.00	1910.00	9240	20220926	-67.42	2980	20230921	1.01	6130	-50.90	20230109	2980	1.01	20230921	9240	-67.42	20220926	2980	1.01	20230921	0.56	N	377630	100	4 억		27944	N	N	0	N	00	N
38	20230921	121041	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3045	-75	5	-2.40	30816150	9997	101.36	3120	3195	3005	4055	2185	3120	3082.54	0.70	0	-2389	3223	3171	3138	3086	3053	3155	3070	4	935	100	1870	5	1	4020000	122	1522.50	1.59	12	0.25	2.00	1910.00	9240	20220926	-67.05	3005	20230921	1.33	6130	-50.33	20230109	3005	1.33	20230921	9240	-67.05	20220926	3005	1.33	20230921	0.56	N	377630	100	4 억		27944	N	N	0	N	00	N
39	20230921	111104	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3090	-30	5	-0.96	16735255	5385	54.60	3120	3195	3065	4055	2185	3120	3107.75	0.70	0	-961	3223	3171	3138	3086	3053	3155	3070	4	935	100	1870	5	1	4020000	124	1545.00	1.62	12	0.13	2.00	1910.00	9240	20220926	-66.56	3065	20230921	0.82	6130	-49.59	20230109	3065	0.82	20230921	9240	-66.56	20220926	3065	0.82	20230921	0.56	N	377630	100	4 억		27944	N	N	0	N	00	N
40	20230921	101041	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3105	-15	5	-0.48	12284550	3940	39.95	3120	3195	3090	4055	2185	3120	3117.91	0.70	0	-698	3223	3171	3138	3086	3053	3155	3070	4	935	100	1870	5	1	4020000	125	1552.50	1.63	12	0.10	2.00	1910.00	9240	20220926	-66.40	3090	20230921	0.49	6130	-49.35	20230109	3090	0.49	20230921	9240	-66.40	20220926	3090	0.49	20230921	0.56	N	377630	100	4 억		27944	N	N	0	N	00	N
41	20230921	091043	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3150	30	2	0.96	763545	245	2.48	3120	3195	3090	4055	2185	3120	3116.51	0.70	0	-78	3223	3171	3138	3086	3053	3155	3070	4	935	100	1870	5	1	4020000	127	1575.00	1.65	12	0.01	2.00	1910.00	9240	20220926	-65.91	3090	20230921	1.94	6130	-48.61	20230109	3090	1.94	20230921	9240	-65.91	20220926	3090	1.94	20230921	0.56	N	377630	100	4 억		27944	N	N	0	N	00	N
42	20230920	161054	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3120	-10	5	-0.32	30151305	9643	53.32	3130	3190	3105	4065	2195	3130	3126.76	0.70	0	-118	3293	3211	3158	3076	3023	3185	3050	4	935	100	1870	5	1	4020000	125	1560.00	1.63	12	0.24	2.00	1910.00	9240	20220926	-66.23	3105	20230920	0.48	6130	-49.10	20230109	3105	0.48	20230920	9240	-66.23	20220926	3105	0.48	20230920	0.57	N	377630	100	4 억		28062	N	Y	0	N	00	N
43	20230920	151025	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3130	0	3	0.00	29439730	9415	52.06	3130	3190	3105	4065	2195	3130	3126.90	0.70	0	41	3293	3211	3158	3076	3023	3185	3050	4	935	100	1870	5	1	4020000	126	1565.00	1.64	12	0.23	2.00	1910.00	9240	20220926	-66.13	3105	20230920	0.81	6130	-48.94	20230109	3105	0.81	20230920	9240	-66.13	20220926	3105	0.81	20230920	0.57	N	377630	100	4 억		28062	N	N	0	N	00	N
44	20230920	141044	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3125	-5	5	-0.16	26462885	8463	46.79	3130	3190	3105	4065	2195	3130	3126.89	0.70	0	181	3293	3211	3158	3076	3023	3185	3050	4	935	100	1870	5	1	4020000	126	1562.50	1.64	12	0.21	2.00	1910.00	9240	20220926	-66.18	3105	20230920	0.64	6130	-49.02	20230109	3105	0.64	20230920	9240	-66.18	20220926	3105	0.64	20230920	0.57	N	377630	100	4 억		28062	N	N	0	N	00	N
45	20230920	131035	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3130	0	3	0.00	18105975	5793	32.03	3130	3190	3105	4065	2195	3130	3125.49	0.70	0	386	3293	3211	3158	3076	3023	3185	3050	4	935	100	1870	5	1	4020000	126	1565.00	1.64	12	0.14	2.00	1910.00	9240	20220926	-66.13	3105	20230920	0.81	6130	-48.94	20230109	3105	0.81	20230920	9240	-66.13	20220926	3105	0.81	20230920	0.57	N	377630	100	4 억		28062	N	N	0	N	00	N
46	20230920	121034	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3135	5	2	0.16	17463715	5588	30.90	3130	3190	3105	4065	2195	3130	3125.22	0.70	0	512	3293	3211	3158	3076	3023	3185	3050	4	935	100	1870	5	1	4020000	126	1567.50	1.64	12	0.14	2.00	1910.00	9240	20220926	-66.07	3105	20230920	0.97	6130	-48.86	20230109	3105	0.97	20230920	9240	-66.07	20220926	3105	0.97	20230920	0.57	N	377630	100	4 억		28062	N	N	0	N	00	N
47	20230920	111043	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3120	-10	5	-0.32	15525610	4965	27.45	3130	3190	3105	4065	2195	3130	3127.01	0.70	0	517	3293	3211	3158	3076	3023	3185	3050	4	935	100	1870	5	1	4020000	125	1560.00	1.63	12	0.12	2.00	1910.00	9240	20220926	-66.23	3105	20230920	0.48	6130	-49.10	20230109	3105	0.48	20230920	9240	-66.23	20220926	3105	0.48	20230920	0.57	N	377630	100	4 억		28062	N	N	0	N	00	N
48	20230920	101021	57	100.00	KOSDAQ		금융	N	N	N	N		N	3130	0	3	0.00	7699955	2455	13.57	3130	3190	3110	4065	2195	3130	3136.44	0.70	0	517	3293	3211	3158	3076	3023	3185	3050	4	935	100	1870	5	1	4020000	126	1565.00	1.64	12	0.06	2.00	1910.00	9240	20220926	-66.13	3105	20230919	0.81	6130	-48.94	20230109	3105	0.81	20230919	9240	-66.13	20220926	3105	0.81	20230919	0.57	N	377630	100	4 억		28062	N	N	0	N	00	N
49	20230920	091033	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	50	2	1.60	1712865	542	3.00	3130	3190	3130	4065	2195	3130	3160.27	0.70	0	-19	3293	3211	3158	3076	3023	3185	3050	4	935	100	1870	5	1	4020000	128	1590.00	1.66	12	0.01	2.00	1910.00	9240	20220926	-65.58	3105	20230919	2.42	6130	-48.12	20230109	3105	2.42	20230919	9240	-65.58	20220926	3105	2.42	20230919	0.57	N	377630	100	4 억		28062	N	N	0	N	00	N
50	20230919	161029	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3130	-50	5	-1.57	56877345	18080	65.32	3180	3240	3105	4130	2230	3180	3145.87	0.71	0	-555	3400	3290	3235	3125	3070	3262	3097	4	950	100	1900	5	1	4020000	126	1565.00	1.64	12	0.45	2.00	1910.00	9240	20220926	-66.13	3105	20230919	0.81	6130	-48.94	20230109	3105	0.81	20230919	9240	-66.13	20220926	3105	0.81	20230919	0.57	N	377630	100	4 억		28617	N	N	0	N	00	N
51	20230919	151032	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3125	-55	5	-1.73	53818130	17098	61.77	3180	3240	3120	4130	2230	3180	3147.63	0.71	0	-584	3400	3290	3235	3125	3070	3262	3097	4	950	100	1900	5	1	4020000	126	1562.50	1.64	12	0.43	2.00	1910.00	9240	20220926	-66.18	3120	20230919	0.16	6130	-49.02	20230109	3120	0.16	20230919	9240	-66.18	20220926	3120	0.16	20230919	0.57	N	377630	100	4 억		28617	N	N	0	N	00	N
52	20230919	141035	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3160	-20	5	-0.63	40862780	12962	46.83	3180	3240	3125	4130	2230	3180	3152.51	0.71	0	-547	3400	3290	3235	3125	3070	3262	3097	4	950	100	1900	5	1	4020000	127	1580.00	1.65	12	0.32	2.00	1910.00	9240	20220926	-65.80	3125	20230919	1.12	6130	-48.45	20230109	3125	1.12	20230919	9240	-65.80	20220926	3125	1.12	20230919	0.57	N	377630	100	4 억		28617	N	N	0	N	00	N
53	20230919	131014	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3135	-45	5	-1.42	39749260	12607	45.55	3180	3240	3125	4130	2230	3180	3152.95	0.71	0	-547	3400	3290	3235	3125	3070	3262	3097	4	950	100	1900	5	1	4020000	126	1567.50	1.64	12	0.31	2.00	1910.00	9240	20220926	-66.07	3125	20230919	0.32	6130	-48.86	20230109	3125	0.32	20230919	9240	-66.07	20220926	3125	0.32	20230919	0.57	N	377630	100	4 억		28617	N	N	0	N	00	N
54	20230919	121030	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3150	-30	5	-0.94	36118720	11452	41.37	3180	3240	3125	4130	2230	3180	3153.92	0.71	0	-546	3400	3290	3235	3125	3070	3262	3097	4	950	100	1900	5	1	4020000	127	1575.00	1.65	12	0.28	2.00	1910.00	9240	20220926	-65.91	3125	20230919	0.80	6130	-48.61	20230109	3125	0.80	20230919	9240	-65.91	20220926	3125	0.80	20230919	0.57	N	377630	100	4 억		28617	N	N	0	N	00	N
55	20230919	111036	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3130	-50	5	-1.57	31618795	10019	36.20	3180	3240	3125	4130	2230	3180	3155.88	0.71	0	-42	3400	3290	3235	3125	3070	3262	3097	4	950	100	1900	5	1	4020000	126	1565.00	1.64	12	0.25	2.00	1910.00	9240	20220926	-66.13	3125	20230919	0.16	6130	-48.94	20230109	3125	0.16	20230919	9240	-66.13	20220926	3125	0.16	20230919	0.57	N	377630	100	4 억		28617	N	N	0	N	00	N
56	20230919	101028	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3155	-25	5	-0.79	14394865	4543	16.41	3180	3240	3150	4130	2230	3180	3168.58	0.71	0	-60	3400	3290	3235	3125	3070	3262	3097	4	950	100	1900	5	1	4020000	127	1577.50	1.65	12	0.11	2.00	1910.00	9240	20220926	-65.85	3150	20230919	0.16	6130	-48.53	20230109	3150	0.16	20230919	9240	-65.85	20220926	3150	0.16	20230919	0.57	N	377630	100	4 억		28617	N	N	0	N	00	N
57	20230919	091027	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3180	0	3	0.00	745870	234	0.85	3180	3240	3180	4130	2230	3180	3187.48	0.71	0	-13	3400	3290	3235	3125	3070	3262	3097	4	950	100	1900	5	1	4020000	128	1590.00	1.66	12	0.01	2.00	1910.00	9240	20220926	-65.58	3180	20230919	0.00	6130	-48.12	20230109	3180	0.00	20230919	9240	-65.58	20220926	3180	0.00	20230919	0.57	N	377630	100	4 억		28617	N	N	0	N	00	N
58	20230918	161031	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3180	-125	5	-3.78	88960625	27540	176.78	3305	3345	3180	4295	2315	3305	3230.24	0.74	0	-1263	3385	3345	3310	3270	3235	3327	3252	4	990	100	1980	5	1	4020000	128	1590.00	1.66	12	0.69	2.00	1910.00	9240	20220926	-65.58	3180	20230918	0.00	6130	-48.12	20230109	3180	0.00	20230918	9240	-65.58	20220926	3180	0.00	20230918	0.57	N	377630	100	4 억		29879	N	N	0	N	00	N
59	20230918	151028	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3230	-75	5	-2.27	83256060	25753	165.31	3305	3345	3195	4295	2315	3305	3232.87	0.74	0	21	3385	3345	3310	3270	3235	3327	3252	4	990	100	1980	5	1	4020000	130	1615.00	1.69	12	0.64	2.00	1910.00	9240	20220926	-65.04	3195	20230918	1.10	6130	-47.31	20230109	3195	1.10	20230918	9240	-65.04	20220926	3195	1.10	20230918	0.57	N	377630	100	4 억		29879	N	N	0	N	00	N
60	20230918	141053	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3265	-40	5	-1.21	58912035	18159	116.56	3305	3345	3205	4295	2315	3305	3244.23	0.74	0	-528	3385	3345	3310	3270	3235	3327	3252	4	990	100	1980	5	1	4020000	131	1632.50	1.71	12	0.45	2.00	1910.00	9240	20220926	-64.66	3205	20230918	1.87	6130	-46.74	20230109	3205	1.87	20230918	9240	-64.66	20220926	3205	1.87	20230918	0.57	N	377630	100	4 억		29879	N	N	0	N	00	N
61	20230918	131026	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3280	-25	5	-0.76	13452520	4116	26.42	3305	3345	3245	4295	2315	3305	3268.35	0.74	0	-957	3385	3345	3310	3270	3235	3327	3252	4	990	100	1980	5	1	4020000	132	1640.00	1.72	12	0.10	2.00	1910.00	9240	20220926	-64.50	3245	20230918	1.08	6130	-46.49	20230109	3245	1.08	20230918	9240	-64.50	20220926	3245	1.08	20230918	0.57	N	377630	100	4 억		29879	N	N	0	N	00	N
62	20230918	121036	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3255	-50	5	-1.51	10880515	3333	21.39	3305	3345	3245	4295	2315	3305	3264.48	0.74	0	-241	3385	3345	3310	3270	3235	3327	3252	4	990	100	1980	5	1	4020000	131	1627.50	1.70	12	0.08	2.00	1910.00	9240	20220926	-64.77	3245	20230918	0.31	6130	-46.90	20230109	3245	0.31	20230918	9240	-64.77	20220926	3245	0.31	20230918	0.57	N	377630	100	4 억		29879	N	N	0	N	00	N
63	20230918	111015	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3280	-25	5	-0.76	10397370	3185	20.44	3305	3345	3245	4295	2315	3305	3264.48	0.74	0	-241	3385	3345	3310	3270	3235	3327	3252	4	990	100	1980	5	1	4020000	132	1640.00	1.72	12	0.08	2.00	1910.00	9240	20220926	-64.50	3245	20230918	1.08	6130	-46.49	20230109	3245	1.08	20230918	9240	-64.50	20220926	3245	1.08	20230918	0.57	N	377630	100	4 억		29879	N	N	0	N	00	N
64	20230918	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	3280	-25	5	-0.76	8331620	2552	16.38	3305	3345	3250	4295	2315	3305	3264.74	0.74	0	-192	3385	3345	3310	3270	3235	3327	3252	4	990	100	1980	5	1	4020000	132	1640.00	1.72	12	0.06	2.00	1910.00	9240	20220926	-64.50	3245	20230517	1.08	6130	-46.49	20230109	3245	1.08	20230517	9240	-64.50	20220926	3245	1.08	20230517	0.57	N	377630	100	4 억		29879	N	N	0	N	00	N
65	20230918	091016	57	100.00	KOSDAQ		금융	N	N	N	N		N	3335	30	2	0.91	29815	9	0.06	3305	3345	3305	4295	2315	3305	3312.78	0.74	0	0	3385	3345	3310	3270	3235	3327	3252	4	990	100	1980	5	1	4020000	134	1667.50	1.75	12	0.00	2.00	1910.00	9240	20220926	-63.91	3245	20230517	2.77	6130	-45.60	20230109	3245	2.77	20230517	9240	-63.91	20220926	3245	2.77	20230517	0.57	N	377630	100	4 억		29879	N	N	0	N	00	N
66	20230915	161024	57	100.00	KOSDAQ		금융	N	N	N	N		N	3305	15	2	0.46	51334315	15577	164.49	3350	3350	3275	4275	2305	3290	3295.51	0.76	0	-791	3363	3326	3303	3266	3243	3345	3285	4	985	100	1970	5	1	4020000	133	1652.50	1.73	12	0.39	2.00	1910.00	9240	20220926	-64.23	3245	20230517	1.85	6130	-46.08	20230109	3245	1.85	20230517	9240	-64.23	20220926	3245	1.85	20230517	0.57	N	377630	100	4 억		30670	N	N	0	N	00	N
67	20230915	151020	57	100.00	KOSDAQ		금융	N	N	N	N		N	3300	10	2	0.30	50773260	15407	162.69	3350	3350	3275	4275	2305	3290	3295.47	0.76	0	-792	3363	3326	3303	3266	3243	3345	3285	4	985	100	1970	5	1	4020000	133	1650.00	1.73	12	0.38	2.00	1910.00	9240	20220926	-64.29	3245	20230517	1.69	6130	-46.17	20230109	3245	1.69	20230517	9240	-64.29	20220926	3245	1.69	20230517	0.57	N	377630	100	4 억		30670	N	N	0	N	00	N
68	20230915	141026	57	100.00	KOSDAQ		금융	N	N	N	N		N	3285	-5	5	-0.15	35748580	10848	114.55	3350	3350	3275	4275	2305	3290	3295.41	0.76	0	-776	3363	3326	3303	3266	3243	3345	3285	4	985	100	1970	5	1	4020000	132	1642.50	1.72	12	0.27	2.00	1910.00	9240	20220926	-64.45	3245	20230517	1.23	6130	-46.41	20230109	3245	1.23	20230517	9240	-64.45	20220926	3245	1.23	20230517	0.57	N	377630	100	4 억		30670	N	N	0	N	00	N
69	20230915	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	3310	20	2	0.61	33862650	10275	108.50	3350	3350	3275	4275	2305	3290	3295.64	0.76	0	-776	3363	3326	3303	3266	3243	3345	3285	4	985	100	1970	5	1	4020000	133	1655.00	1.73	12	0.26	2.00	1910.00	9240	20220926	-64.18	3245	20230517	2.00	6130	-46.00	20230109	3245	2.00	20230517	9240	-64.18	20220926	3245	2.00	20230517	0.57	N	377630	100	4 억		30670	N	N	0	N	00	N
70	20230915	121019	57	100.00	KOSDAQ		금융	N	N	N	N		N	3325	35	2	1.06	33826225	10264	108.38	3350	3350	3275	4275	2305	3290	3295.62	0.76	0	-776	3363	3326	3303	3266	3243	3345	3285	4	985	100	1970	5	1	4020000	134	1662.50	1.74	12	0.26	2.00	1910.00	9240	20220926	-64.02	3245	20230517	2.47	6130	-45.76	20230109	3245	2.47	20230517	9240	-64.02	20220926	3245	2.47	20230517	0.57	N	377630	100	4 억		30670	N	N	0	N	00	N
71	20230915	111029	57	100.00	KOSDAQ		금융	N	N	N	N		N	3275	-15	5	-0.46	31525560	9566	101.01	3350	3350	3275	4275	2305	3290	3295.58	0.76	0	-718	3363	3326	3303	3266	3243	3345	3285	4	985	100	1970	5	1	4020000	132	1637.50	1.71	12	0.24	2.00	1910.00	9240	20220926	-64.56	3245	20230517	0.92	6130	-46.57	20230109	3245	0.92	20230517	9240	-64.56	20220926	3245	0.92	20230517	0.57	N	377630	100	4 억		30670	N	N	0	N	00	N
72	20230915	101027	57	100.00	KOSDAQ		금융	N	N	N	N		N	3320	30	2	0.91	5326745	1606	16.96	3350	3350	3300	4275	2305	3290	3316.78	0.76	0	-383	3363	3326	3303	3266	3243	3345	3285	4	985	100	1970	5	1	4020000	133	1660.00	1.74	12	0.04	2.00	1910.00	9240	20220926	-64.07	3245	20230517	2.31	6130	-45.84	20230109	3245	2.31	20230517	9240	-64.07	20220926	3245	2.31	20230517	0.57	N	377630	100	4 억		30670	N	N	0	N	00	N
73	20230915	091014	57	100.00	KOSDAQ		금융	N	N	N	N		N	3300	10	2	0.30	150700	45	0.48	3350	3350	3300	4275	2305	3290	3348.89	0.76	0	-44	3363	3326	3303	3266	3243	3345	3285	4	985	100	1970	5	1	4020000	133	1650.00	1.73	12	0.00	2.00	1910.00	9240	20220926	-64.29	3245	20230517	1.69	6130	-46.17	20230109	3245	1.69	20230517	9240	-64.29	20220926	3245	1.69	20230517	0.57	N	377630	100	4 억		30670	N	N	0	N	00	N
74	20230914	161026	57	100.00	KOSDAQ		금융	N	N	N	N		N	3290	-15	5	-0.45	31235580	9469	44.76	3285	3340	3280	4295	2315	3305	3298.72	0.78	0	-488	3401	3352	3311	3262	3221	3377	3287	4	990	100	1980	5	1	4020000	132	1645.00	1.72	12	0.24	2.00	1910.00	9240	20220926	-64.39	3245	20230517	1.39	6130	-46.33	20230109	3245	1.39	20230517	9240	-64.39	20220926	3245	1.39	20230517	0.58	N	377630	100	4 억		31158	N	N	0	N	00	N
75	20230914	150952	57	100.00	KOSDAQ		금융	N	N	N	N		N	3290	-15	5	-0.45	28096160	8514	40.25	3285	3340	3280	4295	2315	3305	3300.00	0.78	0	-488	3401	3352	3311	3262	3221	3377	3287	4	990	100	1980	5	1	4020000	132	1645.00	1.72	12	0.21	2.00	1910.00	9240	20220926	-64.39	3245	20230517	1.39	6130	-46.33	20230109	3245	1.39	20230517	9240	-64.39	20220926	3245	1.39	20230517	0.58	N	377630	100	4 억		31158	N	N	0	N	00	N
76	20230914	141020	57	100.00	KOSDAQ		금융	N	N	N	N		N	3290	-15	5	-0.45	21419320	6485	30.65	3285	3340	3280	4295	2315	3305	3302.90	0.78	0	-488	3401	3352	3311	3262	3221	3377	3287	4	990	100	1980	5	1	4020000	132	1645.00	1.72	12	0.16	2.00	1910.00	9240	20220926	-64.39	3245	20230517	1.39	6130	-46.33	20230109	3245	1.39	20230517	9240	-64.39	20220926	3245	1.39	20230517	0.58	N	377630	100	4 억		31158	N	N	0	N	00	N
77	20230914	130958	57	100.00	KOSDAQ		금융	N	N	N	N		N	3325	20	2	0.61	15566150	4710	22.26	3285	3340	3280	4295	2315	3305	3304.92	0.78	0	-528	3401	3352	3311	3262	3221	3377	3287	4	990	100	1980	5	1	4020000	134	1662.50	1.74	12	0.12	2.00	1910.00	9240	20220926	-64.02	3245	20230517	2.47	6130	-45.76	20230109	3245	2.47	20230517	9240	-64.02	20220926	3245	2.47	20230517	0.58	N	377630	100	4 억		31158	N	N	0	N	00	N
78	20230914	121006	57	100.00	KOSDAQ		금융	N	N	N	N		N	3330	25	2	0.76	14103150	4270	20.18	3285	3340	3280	4295	2315	3305	3302.85	0.78	0	-227	3401	3352	3311	3262	3221	3377	3287	4	990	100	1980	5	1	4020000	134	1665.00	1.74	12	0.11	2.00	1910.00	9240	20220926	-63.96	3245	20230517	2.62	6130	-45.68	20230109	3245	2.62	20230517	9240	-63.96	20220926	3245	2.62	20230517	0.58	N	377630	100	4 억		31158	N	N	0	N	00	N
79	20230914	110959	57	100.00	KOSDAQ		금융	N	N	N	N		N	3305	0	3	0.00	10492845	3180	15.03	3285	3340	3280	4295	2315	3305	3299.64	0.78	0	-221	3401	3352	3311	3262	3221	3377	3287	4	990	100	1980	5	1	4020000	133	1652.50	1.73	12	0.08	2.00	1910.00	9240	20220926	-64.23	3245	20230517	1.85	6130	-46.08	20230109	3245	1.85	20230517	9240	-64.23	20220926	3245	1.85	20230517	0.58	N	377630	100	4 억		31158	N	N	0	N	00	N
80	20230914	100952	57	100.00	KOSDAQ		금융	N	N	N	N		N	3300	-5	5	-0.15	8742280	2650	12.53	3285	3340	3280	4295	2315	3305	3298.97	0.78	0	-221	3401	3352	3311	3262	3221	3377	3287	4	990	100	1980	5	1	4020000	133	1650.00	1.73	12	0.07	2.00	1910.00	9240	20220926	-64.29	3245	20230517	1.69	6130	-46.17	20230109	3245	1.69	20230517	9240	-64.29	20220926	3245	1.69	20230517	0.58	N	377630	100	4 억		31158	N	N	0	N	00	N
81	20230914	091011	57	100.00	KOSDAQ		금융	N	N	N	N		N	3285	-20	5	-0.61	3654400	1113	5.26	3285	3300	3280	4295	2315	3305	3283.38	0.78	0	-179	3401	3352	3311	3262	3221	3377	3287	4	990	100	1980	5	1	4020000	132	1642.50	1.72	12	0.03	2.00	1910.00	9240	20220926	-64.45	3245	20230517	1.23	6130	-46.41	20230109	3245	1.23	20230517	9240	-64.45	20220926	3245	1.23	20230517	0.58	N	377630	100	4 억		31158	N	N	0	N	00	N
82	20230913	161015	57	100.00	KOSDAQ		금융	N	N	N	N		N	3305	25	2	0.76	69738690	21148	100.73	3300	3360	3270	4260	2300	3280	3297.65	0.83	0	-2380	3420	3350	3310	3240	3200	3330	3220	4	980	100	1960	5	1	4020000	133	1652.50	1.73	12	0.53	2.00	1910.00	9240	20220926	-64.23	3245	20230517	1.85	6130	-46.08	20230109	3245	1.85	20230517	9240	-64.23	20220926	3245	1.85	20230517	0.58	N	377630	100	4 억		33538	N	N	0	N	00	N
83	20230913	151006	57	100.00	KOSDAQ		금융	N	N	N	N		N	3275	-5	5	-0.15	69368555	21036	100.20	3300	3360	3270	4260	2300	3280	3297.61	0.83	0	-2373	3420	3350	3310	3240	3200	3330	3220	4	980	100	1960	5	1	4020000	132	1637.50	1.71	12	0.52	2.00	1910.00	9240	20220926	-64.56	3245	20230517	0.92	6130	-46.57	20230109	3245	0.92	20230517	9240	-64.56	20220926	3245	0.92	20230517	0.58	N	377630	100	4 억		33538	N	N	0	N	00	N
84	20230913	141014	57	100.00	KOSDAQ		금융	N	N	N	N		N	3305	25	2	0.76	58792040	17807	84.82	3300	3360	3275	4260	2300	3280	3301.63	0.83	0	300	3420	3350	3310	3240	3200	3330	3220	4	980	100	1960	5	1	4020000	133	1652.50	1.73	12	0.44	2.00	1910.00	9240	20220926	-64.23	3245	20230517	1.85	6130	-46.08	20230109	3245	1.85	20230517	9240	-64.23	20220926	3245	1.85	20230517	0.58	N	377630	100	4 억		33538	N	N	0	N	00	N
85	20230913	130945	57	100.00	KOSDAQ		금융	N	N	N	N		N	3285	5	2	0.15	57445685	17398	82.87	3300	3360	3275	4260	2300	3280	3301.86	0.83	0	300	3420	3350	3310	3240	3200	3330	3220	4	980	100	1960	5	1	4020000	132	1642.50	1.72	12	0.43	2.00	1910.00	9240	20220926	-64.45	3245	20230517	1.23	6130	-46.41	20230109	3245	1.23	20230517	9240	-64.45	20220926	3245	1.23	20230517	0.58	N	377630	100	4 억		33538	N	N	0	N	00	N
86	20230913	121012	57	100.00	KOSDAQ		금융	N	N	N	N		N	3285	5	2	0.15	53198390	16105	76.71	3300	3360	3275	4260	2300	3280	3303.22	0.83	0	300	3420	3350	3310	3240	3200	3330	3220	4	980	100	1960	5	1	4020000	132	1642.50	1.72	12	0.40	2.00	1910.00	9240	20220926	-64.45	3245	20230517	1.23	6130	-46.41	20230109	3245	1.23	20230517	9240	-64.45	20220926	3245	1.23	20230517	0.58	N	377630	100	4 억		33538	N	N	0	N	00	N
87	20230913	111010	57	100.00	KOSDAQ		금융	N	N	N	N		N	3280	0	3	0.00	48690715	14730	70.16	3300	3360	3275	4260	2300	3280	3305.55	0.83	0	303	3420	3350	3310	3240	3200	3330	3220	4	980	100	1960	5	1	4020000	132	1640.00	1.72	12	0.37	2.00	1910.00	9240	20220926	-64.50	3245	20230517	1.08	6130	-46.49	20230109	3245	1.08	20230517	9240	-64.50	20220926	3245	1.08	20230517	0.58	N	377630	100	4 억		33538	N	N	0	N	00	N
88	20230913	100955	57	100.00	KOSDAQ		금융	N	N	N	N		N	3345	65	2	1.98	43396985	13121	62.50	3300	3360	3275	4260	2300	3280	3307.44	0.83	0	844	3420	3350	3310	3240	3200	3330	3220	4	980	100	1960	5	1	4020000	134	1672.50	1.75	12	0.33	2.00	1910.00	9240	20220926	-63.80	3245	20230517	3.08	6130	-45.43	20230109	3245	3.08	20230517	9240	-63.80	20220926	3245	3.08	20230517	0.58	N	377630	100	4 억		33538	N	N	0	N	00	N
89	20230913	090948	57	100.00	KOSDAQ		금융	N	N	N	N		N	3300	20	2	0.61	7107185	2159	10.28	3300	3315	3275	4260	2300	3280	3291.89	0.83	0	-281	3420	3350	3310	3240	3200	3330	3220	4	980	100	1960	5	1	4020000	133	1650.00	1.73	12	0.05	2.00	1910.00	9240	20220926	-64.29	3245	20230517	1.69	6130	-46.17	20230109	3245	1.69	20230517	9240	-64.29	20220926	3245	1.69	20230517	0.58	N	377630	100	4 억		33538	N	N	0	N	00	N
90	20230912	160945	57	100.00	KOSDAQ		금융	N	N	N	N		N	3280	-35	5	-1.06	69010810	20957	114.93	3320	3380	3270	4305	2325	3315	3292.97	0.84	0	-405	3411	3362	3331	3282	3251	3347	3267	4	990	100	1980	5	1	4020000	132	1640.00	1.72	12	0.52	2.00	1910.00	9240	20220926	-64.50	3245	20230517	1.08	6130	-46.49	20230109	3245	1.08	20230517	9240	-64.50	20220926	3245	1.08	20230517	0.57	N	377630	100	4 억		33943	N	N	0	N	00	N
91	20230912	150956	57	100.00	KOSDAQ		금융	N	N	N	N		N	3300	-15	5	-0.45	65480120	19882	109.03	3320	3380	3270	4305	2325	3315	3293.44	0.84	0	-393	3411	3362	3331	3282	3251	3347	3267	4	990	100	1980	5	1	4020000	133	1650.00	1.73	12	0.49	2.00	1910.00	9240	20220926	-64.29	3245	20230517	1.69	6130	-46.17	20230109	3245	1.69	20230517	9240	-64.29	20220926	3245	1.69	20230517	0.57	N	377630	100	4 억		33943	N	N	0	N	00	N
92	20230912	140953	57	100.00	KOSDAQ		금융	N	N	N	N		N	3295	-20	5	-0.60	56583835	17179	94.21	3320	3380	3270	4305	2325	3315	3293.78	0.84	0	196	3411	3362	3331	3282	3251	3347	3267	4	990	100	1980	5	1	4020000	132	1647.50	1.73	12	0.43	2.00	1910.00	9240	20220926	-64.34	3245	20230517	1.54	6130	-46.25	20230109	3245	1.54	20230517	9240	-64.34	20220926	3245	1.54	20230517	0.57	N	377630	100	4 억		33943	N	N	0	N	00	N
93	20230912	130940	57	100.00	KOSDAQ		금융	N	N	N	N		N	3310	-5	5	-0.15	48096010	14587	79.99	3320	3380	3270	4305	2325	3315	3297.18	0.84	0	553	3411	3362	3331	3282	3251	3347	3267	4	990	100	1980	5	1	4020000	133	1655.00	1.73	12	0.36	2.00	1910.00	9240	20220926	-64.18	3245	20230517	2.00	6130	-46.00	20230109	3245	2.00	20230517	9240	-64.18	20220926	3245	2.00	20230517	0.57	N	377630	100	4 억		33943	N	N	0	N	00	N
94	20230912	120941	57	100.00	KOSDAQ		금융	N	N	N	N		N	3295	-20	5	-0.60	31709100	9607	52.68	3320	3380	3270	4305	2325	3315	3300.62	0.84	0	593	3411	3362	3331	3282	3251	3347	3267	4	990	100	1980	5	1	4020000	132	1647.50	1.73	12	0.24	2.00	1910.00	9240	20220926	-64.34	3245	20230517	1.54	6130	-46.25	20230109	3245	1.54	20230517	9240	-64.34	20220926	3245	1.54	20230517	0.57	N	377630	100	4 억		33943	N	N	0	N	00	N
95	20230912	110948	57	100.00	KOSDAQ		금융	N	N	N	N		N	3330	15	2	0.45	27938275	8467	46.43	3320	3380	3270	4305	2325	3315	3299.67	0.84	0	825	3411	3362	3331	3282	3251	3347	3267	4	990	100	1980	5	1	4020000	134	1665.00	1.74	12	0.21	2.00	1910.00	9240	20220926	-63.96	3245	20230517	2.62	6130	-45.68	20230109	3245	2.62	20230517	9240	-63.96	20220926	3245	2.62	20230517	0.57	N	377630	100	4 억		33943	N	N	0	N	00	N
96	20230912	100937	57	100.00	KOSDAQ		금융	N	N	N	N		N	3335	20	2	0.60	24842770	7529	41.29	3320	3380	3270	4305	2325	3315	3299.61	0.84	0	826	3411	3362	3331	3282	3251	3347	3267	4	990	100	1980	5	1	4020000	134	1667.50	1.75	12	0.19	2.00	1910.00	9240	20220926	-63.91	3245	20230517	2.77	6130	-45.60	20230109	3245	2.77	20230517	9240	-63.91	20220926	3245	2.77	20230517	0.57	N	377630	100	4 억		33943	N	N	0	N	00	N
97	20230912	090959	57	100.00	KOSDAQ		금융	N	N	N	N		N	3325	10	2	0.30	3510435	1052	5.77	3320	3380	3320	4305	2325	3315	3336.92	0.84	0	-58	3411	3362	3331	3282	3251	3347	3267	4	990	100	1980	5	1	4020000	134	1662.50	1.74	12	0.03	2.00	1910.00	9240	20220926	-64.02	3245	20230517	2.47	6130	-45.76	20230109	3245	2.47	20230517	9240	-64.02	20220926	3245	2.47	20230517	0.57	N	377630	100	4 억		33943	N	N	0	N	00	N
98	20230911	160940	57	100.00	KOSDAQ		금융	N	N	N	N		N	3315	-40	5	-1.19	60750245	18233	112.62	3325	3380	3300	4360	2350	3355	3331.88	0.89	0	-1640	3471	3412	3341	3282	3211	3442	3312	4	1005	100	2010	5	1	4020000	133	1657.50	1.74	12	0.45	2.00	1910.00	9240	20220926	-64.12	3245	20230517	2.16	6130	-45.92	20230109	3245	2.16	20230517	9240	-64.12	20220926	3245	2.16	20230517	0.55	N	377630	100	4 억		35581	N	N	0	N	00	N
99	20230911	150942	57	100.00	KOSDAQ		금융	N	N	N	N		N	3325	-30	5	-0.89	58581690	17580	108.59	3325	3380	3300	4360	2350	3355	3332.29	0.89	0	-1630	3471	3412	3341	3282	3211	3442	3312	4	1005	100	2010	5	1	4020000	134	1662.50	1.74	12	0.44	2.00	1910.00	9240	20220926	-64.02	3245	20230517	2.47	6130	-45.76	20230109	3245	2.47	20230517	9240	-64.02	20220926	3245	2.47	20230517	0.55	N	377630	100	4 억		35581	N	N	0	N	00	N
100	20230911	140952	57	100.00	KOSDAQ		금융	N	N	N	N		N	3360	5	2	0.15	56566430	16976	104.85	3325	3380	3300	4360	2350	3355	3332.14	0.89	0	-1257	3471	3412	3341	3282	3211	3442	3312	4	1005	100	2010	5	1	4020000	135	1680.00	1.76	12	0.42	2.00	1910.00	9240	20220926	-63.64	3245	20230517	3.54	6130	-45.19	20230109	3245	3.54	20230517	9240	-63.64	20220926	3245	3.54	20230517	0.55	N	377630	100	4 억		35581	N	N	0	N	00	N
101	20230911	130925	57	100.00	KOSDAQ		금융	N	N	N	N		N	3355	0	3	0.00	52122035	15642	96.62	3325	3380	3300	4360	2350	3355	3332.18	0.89	0	-1139	3471	3412	3341	3282	3211	3442	3312	4	1005	100	2010	5	1	4020000	135	1677.50	1.76	12	0.39	2.00	1910.00	9240	20220926	-63.69	3245	20230517	3.39	6130	-45.27	20230109	3245	3.39	20230517	9240	-63.69	20220926	3245	3.39	20230517	0.55	N	377630	100	4 억		35581	N	N	0	N	00	N
102	20230911	120941	57	100.00	KOSDAQ		금융	N	N	N	N		N	3345	-10	5	-0.30	37587810	11280	69.67	3325	3380	3300	4360	2350	3355	3332.25	0.89	0	-1221	3471	3412	3341	3282	3211	3442	3312	4	1005	100	2010	5	1	4020000	134	1672.50	1.75	12	0.28	2.00	1910.00	9240	20220926	-63.80	3245	20230517	3.08	6130	-45.43	20230109	3245	3.08	20230517	9240	-63.80	20220926	3245	3.08	20230517	0.55	N	377630	100	4 억		35581	N	N	0	N	00	N
103	20230911	110923	57	100.00	KOSDAQ		금융	N	N	N	N		N	3335	-20	5	-0.60	34789545	10444	64.51	3325	3380	3300	4360	2350	3355	3331.06	0.89	0	-873	3471	3412	3341	3282	3211	3442	3312	4	1005	100	2010	5	1	4020000	134	1667.50	1.75	12	0.26	2.00	1910.00	9240	20220926	-63.91	3245	20230517	2.77	6130	-45.60	20230109	3245	2.77	20230517	9240	-63.91	20220926	3245	2.77	20230517	0.55	N	377630	100	4 억		35581	N	N	0	N	00	N
104	20230911	100925	57	100.00	KOSDAQ		금융	N	N	N	N		N	3315	-40	5	-1.19	18096830	5455	33.69	3325	3380	3300	4360	2350	3355	3317.48	0.89	0	-677	3471	3412	3341	3282	3211	3442	3312	4	1005	100	2010	5	1	4020000	133	1657.50	1.74	12	0.14	2.00	1910.00	9240	20220926	-64.12	3245	20230517	2.16	6130	-45.92	20230109	3245	2.16	20230517	9240	-64.12	20220926	3245	2.16	20230517	0.55	N	377630	100	4 억		35581	N	N	0	N	00	N
105	20230911	090922	57	100.00	KOSDAQ		금융	N	N	N	N		N	3375	20	2	0.60	849575	252	1.56	3325	3380	3325	4360	2350	3355	3371.33	0.89	0	-29	3471	3412	3341	3282	3211	3442	3312	4	1005	100	2010	5	1	4020000	136	1687.50	1.77	12	0.01	2.00	1910.00	9240	20220926	-63.47	3245	20230517	4.01	6130	-44.94	20230109	3245	4.01	20230517	9240	-63.47	20220926	3245	4.01	20230517	0.55	N	377630	100	4 억		35581	N	N	0	N	00	N
106	20230908	160947	57	100.00	KOSDAQ		금융	N	N	N	N		N	3355	20	2	0.60	53658740	16085	58.12	3335	3400	3270	4335	2335	3335	3335.95	0.98	0	-3704	3488	3411	3368	3291	3248	3390	3270	4	1000	100	2000	5	1	4020000	135	1677.50	1.76	12	0.40	2.00	1910.00	9240	20220926	-63.69	3245	20230517	3.39	6130	-45.27	20230109	3245	3.39	20230517	9240	-63.69	20220926	3245	3.39	20230517	0.53	N	377630	100	4 억		39285	N	N	0	N	00	N
107	20230908	150947	57	100.00	KOSDAQ		금융	N	N	N	N		N	3325	-10	5	-0.30	51793155	15527	56.11	3335	3400	3270	4335	2335	3335	3335.68	0.98	0	-3701	3488	3411	3368	3291	3248	3390	3270	4	1000	100	2000	5	1	4020000	134	1662.50	1.74	12	0.39	2.00	1910.00	9240	20220926	-64.02	3245	20230517	2.47	6130	-45.76	20230109	3245	2.47	20230517	9240	-64.02	20220926	3245	2.47	20230517	0.53	N	377630	100	4 억		39285	N	N	0	N	00	N
108	20230908	140936	57	100.00	KOSDAQ		금융	N	N	N	N		N	3335	0	3	0.00	37059630	11096	40.10	3335	3400	3270	4335	2335	3335	3339.91	0.98	0	-3580	3488	3411	3368	3291	3248	3390	3270	4	1000	100	2000	5	1	4020000	134	1667.50	1.75	12	0.28	2.00	1910.00	9240	20220926	-63.91	3245	20230517	2.77	6130	-45.60	20230109	3245	2.77	20230517	9240	-63.91	20220926	3245	2.77	20230517	0.53	N	377630	100	4 억		39285	N	N	0	N	00	N
109	20230908	130945	57	100.00	KOSDAQ		금융	N	N	N	N		N	3330	-5	5	-0.15	35567425	10648	38.48	3335	3400	3270	4335	2335	3335	3340.29	0.98	0	-3753	3488	3411	3368	3291	3248	3390	3270	4	1000	100	2000	5	1	4020000	134	1665.00	1.74	12	0.26	2.00	1910.00	9240	20220926	-63.96	3245	20230517	2.62	6130	-45.68	20230109	3245	2.62	20230517	9240	-63.96	20220926	3245	2.62	20230517	0.53	N	377630	100	4 억		39285	N	N	0	N	00	N
110	20230908	120957	57	100.00	KOSDAQ		금융	N	N	N	N		N	3340	5	2	0.15	34598535	10357	37.43	3335	3400	3270	4335	2335	3335	3340.59	0.98	0	-3723	3488	3411	3368	3291	3248	3390	3270	4	1000	100	2000	5	1	4020000	134	1670.00	1.75	12	0.26	2.00	1910.00	9240	20220926	-63.85	3245	20230517	2.93	6130	-45.51	20230109	3245	2.93	20230517	9240	-63.85	20220926	3245	2.93	20230517	0.53	N	377630	100	4 억		39285	N	N	0	N	00	N
111	20230908	110951	57	100.00	KOSDAQ		금융	N	N	N	N		N	3335	0	3	0.00	32796090	9816	35.47	3335	3400	3270	4335	2335	3335	3341.08	0.98	0	-3721	3488	3411	3368	3291	3248	3390	3270	4	1000	100	2000	5	1	4020000	134	1667.50	1.75	12	0.24	2.00	1910.00	9240	20220926	-63.91	3245	20230517	2.77	6130	-45.60	20230109	3245	2.77	20230517	9240	-63.91	20220926	3245	2.77	20230517	0.53	N	377630	100	4 억		39285	N	N	0	N	00	N
112	20230908	100944	57	100.00	KOSDAQ		금융	N	N	N	N		N	3310	-25	5	-0.75	30324040	9073	32.79	3335	3400	3270	4335	2335	3335	3342.23	0.98	0	-3728	3488	3411	3368	3291	3248	3390	3270	4	1000	100	2000	5	1	4020000	133	1655.00	1.73	12	0.23	2.00	1910.00	9240	20220926	-64.18	3245	20230517	2.00	6130	-46.00	20230109	3245	2.00	20230517	9240	-64.18	20220926	3245	2.00	20230517	0.53	N	377630	100	4 억		39285	N	N	0	N	00	N
113	20230908	090951	57	100.00	KOSDAQ		금융	N	N	N	N		N	3360	25	2	0.75	13216935	3977	14.37	3335	3370	3270	4335	2335	3335	3323.34	0.98	0	-1085	3488	3411	3368	3291	3248	3390	3270	4	1000	100	2000	5	1	4020000	135	1680.00	1.76	12	0.10	2.00	1910.00	9240	20220926	-63.64	3245	20230517	3.54	6130	-45.19	20230109	3245	3.54	20230517	9240	-63.64	20220926	3245	3.54	20230517	0.53	N	377630	100	4 억		39285	N	N	0	N	00	N
114	20230907	160933	57	100.00	KOSDAQ		금융	N	N	N	N		N	3335	-80	5	-2.34	92653515	27530	90.15	3445	3445	3325	4435	2395	3415	3365.55	1.11	0	-5223	3498	3456	3428	3386	3358	3477	3407	4	1020	100	2040	5	1	4020000	134	1667.50	1.75	12	0.68	2.00	1910.00	9240	20220926	-63.91	3245	20230517	2.77	6130	-45.60	20230109	3245	2.77	20230517	9240	-63.91	20220926	3245	2.77	20230517	0.55	N	377630	100	4 억		44508	N	N	0	N	00	N
115	20230907	150938	57	100.00	KOSDAQ		금융	N	N	N	N		N	3335	-80	5	-2.34	85921640	25527	83.59	3445	3445	3325	4435	2395	3415	3365.91	1.11	0	-4497	3498	3456	3428	3386	3358	3477	3407	4	1020	100	2040	5	1	4020000	134	1667.50	1.75	12	0.63	2.00	1910.00	9240	20220926	-63.91	3245	20230517	2.77	6130	-45.60	20230109	3245	2.77	20230517	9240	-63.91	20220926	3245	2.77	20230517	0.55	N	377630	100	4 억		44508	N	N	0	N	00	N
116	20230907	140938	57	100.00	KOSDAQ		금융	N	N	N	N		N	3350	-65	5	-1.90	53206610	15744	51.55	3445	3445	3350	4435	2395	3415	3379.48	1.11	0	-4745	3498	3456	3428	3386	3358	3477	3407	4	1020	100	2040	5	1	4020000	135	1675.00	1.75	12	0.39	2.00	1910.00	9240	20220926	-63.74	3245	20230517	3.24	6130	-45.35	20230109	3245	3.24	20230517	9240	-63.74	20220926	3245	3.24	20230517	0.55	N	377630	100	4 억		44508	N	N	0	N	00	N
117	20230907	130931	57	100.00	KOSDAQ		금융	N	N	N	N		N	3390	-25	5	-0.73	43643585	12901	42.24	3445	3445	3370	4435	2395	3415	3382.96	1.11	0	-2971	3498	3456	3428	3386	3358	3477	3407	4	1020	100	2040	5	1	4020000	136	1695.00	1.77	12	0.32	2.00	1910.00	9240	20220926	-63.31	3245	20230517	4.47	6130	-44.70	20230109	3245	4.47	20230517	9240	-63.31	20220926	3245	4.47	20230517	0.55	N	377630	100	4 억		44508	N	N	0	N	00	N
118	20230907	120946	57	100.00	KOSDAQ		금융	N	N	N	N		N	3380	-35	5	-1.02	34182110	10101	33.08	3445	3445	3375	4435	2395	3415	3384.03	1.11	0	-2211	3498	3456	3428	3386	3358	3477	3407	4	1020	100	2040	5	1	4020000	136	1690.00	1.77	12	0.25	2.00	1910.00	9240	20220926	-63.42	3245	20230517	4.16	6130	-44.86	20230109	3245	4.16	20230517	9240	-63.42	20220926	3245	4.16	20230517	0.55	N	377630	100	4 억		44508	N	N	0	N	00	N
119	20230907	110935	57	100.00	KOSDAQ		금융	N	N	N	N		N	3385	-30	5	-0.88	31567560	9327	30.54	3445	3445	3375	4435	2395	3415	3384.54	1.11	0	-1921	3498	3456	3428	3386	3358	3477	3407	4	1020	100	2040	5	1	4020000	136	1692.50	1.77	12	0.23	2.00	1910.00	9240	20220926	-63.37	3245	20230517	4.31	6130	-44.78	20230109	3245	4.31	20230517	9240	-63.37	20220926	3245	4.31	20230517	0.55	N	377630	100	4 억		44508	N	N	0	N	00	N
120	20230907	100936	57	100.00	KOSDAQ		금융	N	N	N	N		N	3385	-30	5	-0.88	21104855	6233	20.41	3445	3445	3380	4435	2395	3415	3385.99	1.11	0	-270	3498	3456	3428	3386	3358	3477	3407	4	1020	100	2040	5	1	4020000	136	1692.50	1.77	12	0.16	2.00	1910.00	9240	20220926	-63.37	3245	20230517	4.31	6130	-44.78	20230109	3245	4.31	20230517	9240	-63.37	20220926	3245	4.31	20230517	0.55	N	377630	100	4 억		44508	N	N	0	N	00	N
121	20230907	090950	57	100.00	KOSDAQ		금융	N	N	N	N		N	3405	-10	5	-0.29	5788700	1708	5.59	3445	3445	3380	4435	2395	3415	3389.17	1.11	0	124	3498	3456	3428	3386	3358	3477	3407	4	1020	100	2040	5	1	4020000	137	1702.50	1.78	12	0.04	2.00	1910.00	9240	20220926	-63.15	3245	20230517	4.93	6130	-44.45	20230109	3245	4.93	20230517	9240	-63.15	20220926	3245	4.93	20230517	0.55	N	377630	100	4 억		44508	N	N	0	N	00	N
122	20230906	160936	57	100.00	KOSDAQ		금융	N	N	N	N		N	3415	-65	5	-1.87	104583130	30537	21.30	3405	3470	3400	4520	2440	3480	3424.70	0.98	0	5109	3800	3640	3530	3370	3260	3585	3315	4	1040	100	2080	5	1	4020000	137	1707.50	1.79	12	0.76	2.00	1910.00	9240	20220926	-63.04	3245	20230517	5.24	6130	-44.29	20230109	3245	5.24	20230517	9240	-63.04	20220926	3245	5.24	20230517	0.53	N	377630	100	4 억		39399	N	N	0	N	00	N
123	20230906	150939	57	100.00	KOSDAQ		금융	N	N	N	N		N	3430	-50	5	-1.44	97348715	28420	19.82	3405	3470	3400	4520	2440	3480	3425.25	0.98	0	5115	3800	3640	3530	3370	3260	3585	3315	4	1040	100	2080	5	1	4020000	138	1715.00	1.80	12	0.71	2.00	1910.00	9240	20220926	-62.88	3245	20230517	5.70	6130	-44.05	20230109	3245	5.70	20230517	9240	-62.88	20220926	3245	5.70	20230517	0.53	N	377630	100	4 억		39399	N	N	0	N	00	N
124	20230906	140939	57	100.00	KOSDAQ		금융	N	N	N	N		N	3420	-60	5	-1.72	96407655	28145	19.63	3405	3470	3400	4520	2440	3480	3425.28	0.98	0	5100	3800	3640	3530	3370	3260	3585	3315	4	1040	100	2080	5	1	4020000	137	1710.00	1.79	12	0.70	2.00	1910.00	9240	20220926	-62.99	3245	20230517	5.39	6130	-44.21	20230109	3245	5.39	20230517	9240	-62.99	20220926	3245	5.39	20230517	0.53	N	377630	100	4 억		39399	N	N	0	N	00	N
125	20230906	130928	57	100.00	KOSDAQ		금융	N	N	N	N		N	3440	-40	5	-1.15	90279025	26357	18.38	3405	3470	3400	4520	2440	3480	3425.12	0.98	0	5082	3800	3640	3530	3370	3260	3585	3315	4	1040	100	2080	5	1	4020000	138	1720.00	1.80	12	0.66	2.00	1910.00	9240	20220926	-62.77	3245	20230517	6.01	6130	-43.88	20230109	3245	6.01	20230517	9240	-62.77	20220926	3245	6.01	20230517	0.53	N	377630	100	4 억		39399	N	N	0	N	00	N
126	20230906	120940	57	100.00	KOSDAQ		금융	N	N	N	N		N	3435	-45	5	-1.29	82684870	24143	16.84	3405	3470	3400	4520	2440	3480	3424.67	0.98	0	5032	3800	3640	3530	3370	3260	3585	3315	4	1040	100	2080	5	1	4020000	138	1717.50	1.80	12	0.60	2.00	1910.00	9240	20220926	-62.82	3245	20230517	5.86	6130	-43.96	20230109	3245	5.86	20230517	9240	-62.82	20220926	3245	5.86	20230517	0.53	N	377630	100	4 억		39399	N	N	0	N	00	N
127	20230906	110948	57	100.00	KOSDAQ		금융	N	N	N	N		N	3425	-55	5	-1.58	72242095	21089	14.71	3405	3470	3400	4520	2440	3480	3425.43	0.98	0	4102	3800	3640	3530	3370	3260	3585	3315	4	1040	100	2080	5	1	4020000	138	1712.50	1.79	12	0.52	2.00	1910.00	9240	20220926	-62.93	3245	20230517	5.55	6130	-44.13	20230109	3245	5.55	20230517	9240	-62.93	20220926	3245	5.55	20230517	0.53	N	377630	100	4 억		39399	N	N	0	N	00	N
128	20230906	100924	57	100.00	KOSDAQ		금융	N	N	N	N		N	3425	-55	5	-1.58	67491060	19700	13.74	3405	3470	3400	4520	2440	3480	3425.79	0.98	0	4100	3800	3640	3530	3370	3260	3585	3315	4	1040	100	2080	5	1	4020000	138	1712.50	1.79	12	0.49	2.00	1910.00	9240	20220926	-62.93	3245	20230517	5.55	6130	-44.13	20230109	3245	5.55	20230517	9240	-62.93	20220926	3245	5.55	20230517	0.53	N	377630	100	4 억		39399	N	N	0	N	00	N
129	20230906	090925	57	100.00	KOSDAQ		금융	N	N	N	N		N	3455	-25	5	-0.72	26517340	7785	5.43	3405	3455	3400	4520	2440	3480	3405.67	0.98	0	2762	3800	3640	3530	3370	3260	3585	3315	4	1040	100	2080	5	1	4020000	139	1727.50	1.81	12	0.19	2.00	1910.00	9240	20220926	-62.61	3245	20230517	6.47	6130	-43.64	20230109	3245	6.47	20230517	9240	-62.61	20220926	3245	6.47	20230517	0.53	N	377630	100	4 억		39399	N	N	0	N	00	N
130	20230905	160925	57	100.00	KOSDAQ		금융	N	N	N	N		N	3480	80	2	2.35	502031665	142729	575.17	3520	3690	3420	4420	2380	3400	3517.38	1.23	0	-10241	3486	3442	3401	3357	3316	3422	3337	4	1020	100	2040	5	1	4020000	140	1740.00	1.82	12	3.55	2.00	1910.00	9240	20220926	-62.34	3245	20230517	7.24	6130	-43.23	20230109	3245	7.24	20230517	9240	-62.34	20220926	3245	7.24	20230517	0.53	N	377630	100	4 억		49640	N	N	0	N	00	N
131	20230905	150940	57	100.00	KOSDAQ		금융	N	N	N	N		N	3430	30	2	0.88	486635270	138288	557.28	3520	3690	3420	4420	2380	3400	3519.00	1.23	0	-10227	3486	3442	3401	3357	3316	3422	3337	4	1020	100	2040	5	1	4020000	138	1715.00	1.80	12	3.44	2.00	1910.00	9240	20220926	-62.88	3245	20230517	5.70	6130	-44.05	20230109	3245	5.70	20230517	9240	-62.88	20220926	3245	5.70	20230517	0.53	N	377630	100	4 억		49640	N	N	0	N	00	N
132	20230905	140937	57	100.00	KOSDAQ		금융	N	N	N	N		N	3435	35	2	1.03	465176495	132026	532.04	3520	3690	3420	4420	2380	3400	3523.37	1.23	0	-7060	3486	3442	3401	3357	3316	3422	3337	4	1020	100	2040	5	1	4020000	138	1717.50	1.80	12	3.28	2.00	1910.00	9240	20220926	-62.82	3245	20230517	5.86	6130	-43.96	20230109	3245	5.86	20230517	9240	-62.82	20220926	3245	5.86	20230517	0.53	N	377630	100	4 억		49640	N	N	0	N	00	N
133	20230905	130919	57	100.00	KOSDAQ		금융	N	N	N	N		N	3435	35	2	1.03	437901075	124065	499.96	3520	3690	3425	4420	2380	3400	3529.61	1.23	0	-6171	3486	3442	3401	3357	3316	3422	3337	4	1020	100	2040	5	1	4020000	138	1717.50	1.80	12	3.09	2.00	1910.00	9240	20220926	-62.82	3245	20230517	5.86	6130	-43.96	20230109	3245	5.86	20230517	9240	-62.82	20220926	3245	5.86	20230517	0.53	N	377630	100	4 억		49640	N	N	0	N	00	N
134	20230905	120921	57	100.00	KOSDAQ		금융	N	N	N	N		N	3435	35	2	1.03	420430370	118981	479.47	3520	3690	3430	4420	2380	3400	3533.59	1.23	0	-5085	3486	3442	3401	3357	3316	3422	3337	4	1020	100	2040	5	1	4020000	138	1717.50	1.80	12	2.96	2.00	1910.00	9240	20220926	-62.82	3245	20230517	5.86	6130	-43.96	20230109	3245	5.86	20230517	9240	-62.82	20220926	3245	5.86	20230517	0.53	N	377630	100	4 억		49640	N	N	0	N	00	N
135	20230905	110927	57	100.00	KOSDAQ		금융	N	N	N	N		N	3470	70	2	2.06	410918195	116212	468.31	3520	3690	3430	4420	2380	3400	3535.94	1.23	0	-5120	3486	3442	3401	3357	3316	3422	3337	4	1020	100	2040	5	1	4020000	139	1735.00	1.82	12	2.89	2.00	1910.00	9240	20220926	-62.45	3245	20230517	6.93	6130	-43.39	20230109	3245	6.93	20230517	9240	-62.45	20220926	3245	6.93	20230517	0.53	N	377630	100	4 억		49640	N	N	0	N	00	N
136	20230905	100915	57	100.00	KOSDAQ		금융	N	N	N	N		N	3450	50	2	1.47	385070205	108689	438.00	3520	3690	3430	4420	2380	3400	3542.86	1.23	0	-6601	3486	3442	3401	3357	3316	3422	3337	4	1020	100	2040	5	1	4020000	139	1725.00	1.81	12	2.70	2.00	1910.00	9240	20220926	-62.66	3245	20230517	6.32	6130	-43.72	20230109	3245	6.32	20230517	9240	-62.66	20220926	3245	6.32	20230517	0.53	N	377630	100	4 억		49640	N	N	0	N	00	N
137	20230905	090917	57	100.00	KOSDAQ		금융	N	N	N	N		N	3610	210	2	6.18	138838240	38438	154.90	3520	3690	3470	4420	2380	3400	3612.00	1.23	0	2443	3486	3442	3401	3357	3316	3422	3337	4	1020	100	2040	5	1	4020000	145	1805.00	1.89	12	0.96	2.00	1910.00	9240	20220926	-60.93	3245	20230517	11.25	6130	-41.11	20230109	3245	11.25	20230517	9240	-60.93	20220926	3245	11.25	20230517	0.53	N	377630	100	4 억		49640	N	N	0	N	00	N
138	20230904	160910	57	100.00	KOSDAQ		금융	N	N	N	N		N	3400	-50	5	-1.45	49553815	14603	47.44	3445	3445	3360	4485	2415	3450	3393.40	1.25	0	-498	3620	3535	3465	3380	3310	3500	3345	4	1035	100	2070	5	1	4020000	137	1700.00	1.78	12	0.36	2.00	1910.00	9240	20220926	-63.20	3245	20230517	4.78	6130	-44.54	20230109	3245	4.78	20230517	9240	-63.20	20220926	3245	4.78	20230517	0.53	N	377630	100	4 억		50138	N	N	0	N	00	N
139	20230904	150857	57	100.00	KOSDAQ		금융	N	N	N	N		N	3395	-55	5	-1.59	45673870	13457	43.72	3445	3445	3360	4485	2415	3450	3394.06	1.25	0	-498	3620	3535	3465	3380	3310	3500	3345	4	1035	100	2070	5	1	4020000	136	1697.50	1.78	12	0.33	2.00	1910.00	9240	20220926	-63.26	3245	20230517	4.62	6130	-44.62	20230109	3245	4.62	20230517	9240	-63.26	20220926	3245	4.62	20230517	0.53	N	377630	100	4 억		50138	N	N	0	N	00	N
140	20230904	140855	57	100.00	KOSDAQ		금융	N	N	N	N		N	3405	-45	5	-1.30	43827830	12913	41.95	3445	3445	3360	4485	2415	3450	3394.09	1.25	0	-99	3620	3535	3465	3380	3310	3500	3345	4	1035	100	2070	5	1	4020000	137	1702.50	1.78	12	0.32	2.00	1910.00	9240	20220926	-63.15	3245	20230517	4.93	6130	-44.45	20230109	3245	4.93	20230517	9240	-63.15	20220926	3245	4.93	20230517	0.53	N	377630	100	4 억		50138	N	N	0	N	00	N
141	20230904	130910	57	100.00	KOSDAQ		금융	N	N	N	N		N	3420	-30	5	-0.87	20624810	6051	19.66	3445	3445	3390	4485	2415	3450	3408.50	1.25	0	-410	3620	3535	3465	3380	3310	3500	3345	4	1035	100	2070	5	1	4020000	137	1710.00	1.79	12	0.15	2.00	1910.00	9240	20220926	-62.99	3245	20230517	5.39	6130	-44.21	20230109	3245	5.39	20230517	9240	-62.99	20220926	3245	5.39	20230517	0.53	N	377630	100	4 억		50138	N	N	0	N	00	N
142	20230904	120853	57	100.00	KOSDAQ		금융	N	N	N	N		N	3400	-50	5	-1.45	15671810	4594	14.93	3445	3445	3390	4485	2415	3450	3411.36	1.25	0	-410	3620	3535	3465	3380	3310	3500	3345	4	1035	100	2070	5	1	4020000	137	1700.00	1.78	12	0.11	2.00	1910.00	9240	20220926	-63.20	3245	20230517	4.78	6130	-44.54	20230109	3245	4.78	20230517	9240	-63.20	20220926	3245	4.78	20230517	0.53	N	377630	100	4 억		50138	N	N	0	N	00	N
143	20230904	110836	57	100.00	KOSDAQ		금융	N	N	N	N		N	3430	-20	5	-0.58	6121510	1797	5.84	3445	3445	3390	4485	2415	3450	3406.52	1.25	0	-11	3620	3535	3465	3380	3310	3500	3345	4	1035	100	2070	5	1	4020000	138	1715.00	1.80	12	0.04	2.00	1910.00	9240	20220926	-62.88	3245	20230517	5.70	6130	-44.05	20230109	3245	5.70	20230517	9240	-62.88	20220926	3245	5.70	20230517	0.53	N	377630	100	4 억		50138	N	N	0	N	00	N
144	20230904	100841	57	100.00	KOSDAQ		금융	N	N	N	N		N	3425	-25	5	-0.72	3700550	1085	3.53	3445	3445	3390	4485	2415	3450	3410.65	1.25	0	8	3620	3535	3465	3380	3310	3500	3345	4	1035	100	2070	5	1	4020000	138	1712.50	1.79	12	0.03	2.00	1910.00	9240	20220926	-62.93	3245	20230517	5.55	6130	-44.13	20230109	3245	5.55	20230517	9240	-62.93	20220926	3245	5.55	20230517	0.53	N	377630	100	4 억		50138	N	N	0	N	00	N
145	20230904	090853	57	100.00	KOSDAQ		금융	N	N	N	N		N	3445	-5	5	-0.14	13780	4	0.01	3445	3445	3445	4485	2415	3450	3445.00	1.25	0	0	3620	3535	3465	3380	3310	3500	3345	4	1035	100	2070	5	1	4020000	138	1722.50	1.80	12	0.00	2.00	1910.00	9240	20220926	-62.72	3245	20230517	6.16	6130	-43.80	20230109	3245	6.16	20230517	9240	-62.72	20220926	3245	6.16	20230517	0.53	N	377630	100	4 억		50138	N	N	0	N	00	N
146	20230901	160846	57	100.00	KOSDAQ		금융	N	N	N	N		N	3450	0	3	0.00	105475585	30773	113.93	3500	3550	3395	4485	2415	3450	3427.54	1.36	0	-4624	3530	3490	3440	3400	3350	3510	3420	4	1035	100	2070	5	1	4020000	139	1725.00	1.81	12	0.77	2.00	1910.00	9240	20220926	-62.66	3245	20230517	6.32	6130	-43.72	20230109	3245	6.32	20230517	9240	-62.66	20220926	3245	6.32	20230517	0.53	N	377630	100	4 억		54762	N	N	0	N	00	N
147	20230901	150900	57	100.00	KOSDAQ		금융	N	N	N	N		N	3425	-25	5	-0.72	103427395	30178	111.73	3500	3550	3395	4485	2415	3450	3427.24	1.36	0	-4369	3530	3490	3440	3400	3350	3510	3420	4	1035	100	2070	5	1	4020000	138	1712.50	1.79	12	0.75	2.00	1910.00	9240	20220926	-62.93	3245	20230517	5.55	6130	-44.13	20230109	3245	5.55	20230517	9240	-62.93	20220926	3245	5.55	20230517	0.53	N	377630	100	4 억		54762	N	N	0	N	00	N
148	20230901	140900	57	100.00	KOSDAQ		금융	N	N	N	N		N	3430	-20	5	-0.58	76333630	22256	82.40	3500	3550	3395	4485	2415	3450	3429.80	1.36	0	-3690	3530	3490	3440	3400	3350	3510	3420	4	1035	100	2070	5	1	4020000	138	1715.00	1.80	12	0.55	2.00	1910.00	9240	20220926	-62.88	3245	20230517	5.70	6130	-44.05	20230109	3245	5.70	20230517	9240	-62.88	20220926	3245	5.70	20230517	0.53	N	377630	100	4 억		54762	N	N	0	N	00	N
149	20230901	130831	57	100.00	KOSDAQ		금융	N	N	N	N		N	3420	-30	5	-0.87	74672880	21772	80.61	3500	3550	3395	4485	2415	3450	3429.77	1.36	0	-3685	3530	3490	3440	3400	3350	3510	3420	4	1035	100	2070	5	1	4020000	137	1710.00	1.79	12	0.54	2.00	1910.00	9240	20220926	-62.99	3245	20230517	5.39	6130	-44.21	20230109	3245	5.39	20230517	9240	-62.99	20220926	3245	5.39	20230517	0.53	N	377630	100	4 억		54762	N	N	0	N	00	N
150	20230901	120844	57	100.00	KOSDAQ		금융	N	N	N	N		N	3410	-40	5	-1.16	54563195	15873	58.77	3500	3550	3395	4485	2415	3450	3437.48	1.36	0	-3701	3530	3490	3440	3400	3350	3510	3420	4	1035	100	2070	5	1	4020000	137	1705.00	1.79	12	0.39	2.00	1910.00	9240	20220926	-63.10	3245	20230517	5.08	6130	-44.37	20230109	3245	5.08	20230517	9240	-63.10	20220926	3245	5.08	20230517	0.53	N	377630	100	4 억		54762	N	N	0	N	00	N
151	20230901	110842	57	100.00	KOSDAQ		금융	N	N	N	N		N	3410	-40	5	-1.16	35106815	10154	37.59	3500	3550	3410	4485	2415	3450	3457.44	1.36	0	-3719	3530	3490	3440	3400	3350	3510	3420	4	1035	100	2070	5	1	4020000	137	1705.00	1.79	12	0.25	2.00	1910.00	9240	20220926	-63.10	3245	20230517	5.08	6130	-44.37	20230109	3245	5.08	20230517	9240	-63.10	20220926	3245	5.08	20230517	0.53	N	377630	100	4 억		54762	N	N	0	N	00	N
152	20230901	100837	57	100.00	KOSDAQ		금융	N	N	N	N		N	3440	-10	5	-0.29	24501075	7051	26.11	3500	3550	3420	4485	2415	3450	3474.84	1.36	0	-3473	3530	3490	3440	3400	3350	3510	3420	4	1035	100	2070	5	1	4020000	138	1720.00	1.80	12	0.18	2.00	1910.00	9240	20220926	-62.77	3245	20230517	6.01	6130	-43.88	20230109	3245	6.01	20230517	9240	-62.77	20220926	3245	6.01	20230517	0.53	N	377630	100	4 억		54762	N	N	0	N	00	N
153	20230901	090825	57	100.00	KOSDAQ		금융	N	N	N	N		N	3450	0	3	0.00	10479985	2977	11.02	3500	3550	3450	4485	2415	3450	3520.32	1.36	0	-1226	3530	3490	3440	3400	3350	3510	3420	4	1035	100	2070	5	1	4020000	139	1725.00	1.81	12	0.07	2.00	1910.00	9240	20220926	-62.66	3245	20230517	6.32	6130	-43.72	20230109	3245	6.32	20230517	9240	-62.66	20220926	3245	6.32	20230517	0.53	N	377630	100	4 억		54762	N	N	0	N	00	N