KissMeData/078070/price/prices-20240901.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	20240930	160649	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-110	5	-1.10	53299430	5367	293.60	10030	10030	9900	13020	7020	10020	9930.95	3.42	0	-92	10213	10116	10023	9926	9833	10165	9975	103	3000	500	7210	10	1	18150700	1799	13.25	0.72	12	0.03	748.00	13681.00	13780	20231012	-28.08	9530	20240919	3.99	13630	-27.29	20240118	9530	3.99	20240919	13780	-28.08	20231012	9530	3.99	20240919	0.61	N	078070	500	103 억		621452	N	N	0	N	00	N
3	20240930	150658	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-80	5	-0.80	50583800	5093	278.61	10030	10030	9900	13020	7020	10020	9932.02	3.42	0	-92	10213	10116	10023	9926	9833	10165	9975	103	3000	500	7210	10	1	18150700	1804	13.29	0.73	12	0.03	748.00	13681.00	13780	20231012	-27.87	9530	20240919	4.30	13630	-27.07	20240118	9530	4.30	20240919	13780	-27.87	20231012	9530	4.30	20240919	0.61	N	078070	500	103 억		621452	N	N	0	N	00	N
4	20240930	140657	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-90	5	-0.90	12172630	1225	67.01	10030	10030	9900	13020	7020	10020	9936.84	3.42	0	-92	10213	10116	10023	9926	9833	10165	9975	103	3000	500	7210	10	1	18150700	1802	13.28	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.94	9530	20240919	4.20	13630	-27.15	20240118	9530	4.20	20240919	13780	-27.94	20231012	9530	4.20	20240919	0.61	N	078070	500	103 억		621452	N	N	0	N	00	N
5	20240930	130656	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-70	5	-0.70	4884110	491	26.86	10030	10030	9900	13020	7020	10020	9947.27	3.42	0	-40	10213	10116	10023	9926	9833	10165	9975	103	3000	500	7210	10	1	18150700	1806	13.30	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.79	9530	20240919	4.41	13630	-27.00	20240118	9530	4.41	20240919	13780	-27.79	20231012	9530	4.41	20240919	0.61	N	078070	500	103 억		621452	N	N	0	N	00	N
6	20240930	120651	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-70	5	-0.70	3495870	351	19.20	10030	10030	9930	13020	7020	10020	9959.74	3.42	0	-40	10213	10116	10023	9926	9833	10165	9975	103	3000	500	7210	10	1	18150700	1806	13.30	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.79	9530	20240919	4.41	13630	-27.00	20240118	9530	4.41	20240919	13780	-27.79	20231012	9530	4.41	20240919	0.61	N	078070	500	103 억		621452	N	N	0	N	00	N
7	20240930	110650	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-70	5	-0.70	2283150	229	12.53	10030	10030	9950	13020	7020	10020	9970.09	3.42	0	-31	10213	10116	10023	9926	9833	10165	9975	103	3000	500	7210	10	1	18150700	1806	13.30	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.79	9530	20240919	4.41	13630	-27.00	20240118	9530	4.41	20240919	13780	-27.79	20231012	9530	4.41	20240919	0.61	N	078070	500	103 억		621452	N	N	0	N	00	N
8	20240930	100649	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-40	5	-0.40	649840	65	3.56	10030	10030	9980	13020	7020	10020	9997.54	3.42	0	-1	10213	10116	10023	9926	9833	10165	9975	103	3000	500	7210	10	1	18150700	1811	13.34	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.58	9530	20240919	4.72	13630	-26.78	20240118	9530	4.72	20240919	13780	-27.58	20231012	9530	4.72	20240919	0.61	N	078070	500	103 억		621452	N	N	0	N	00	N
9	20240930	090624	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	40120	4	0.22	10030	10030	10030	13020	7020	10020	10030.00	3.42	0	0	10213	10116	10023	9926	9833	10165	9975	103	3000	500	7210	10	1	18150700	1821	13.41	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.21	9530	20240919	5.25	13630	-26.41	20240118	9530	5.25	20240919	13780	-27.21	20231012	9530	5.25	20240919	0.61	N	078070	500	103 억		621452	N	N	0	N	00	N
10	20240927	160652	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-20	5	-0.20	17934760	1790	15.76	10010	10120	9930	13050	7030	10040	10019.42	3.43	0	-307	10493	10266	10033	9806	9573	10380	9920	103	3010	500	7220	10	1	18150700	1819	13.40	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.29	9530	20240919	5.14	13630	-26.49	20240118	9530	5.14	20240919	13780	-27.29	20231012	9530	5.14	20240919	0.61	N	078070	500	103 억		621711	N	N	0	N	00	N
11	20240927	150657	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-30	5	-0.30	15069140	1504	13.24	10010	10120	9930	13050	7030	10040	10019.38	3.43	0	-302	10493	10266	10033	9806	9573	10380	9920	103	3010	500	7220	10	1	18150700	1817	13.38	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.36	9530	20240919	5.04	13630	-26.56	20240118	9530	5.04	20240919	13780	-27.36	20231012	9530	5.04	20240919	0.61	N	078070	500	103 억		621711	N	N	0	N	00	N
12	20240927	140703	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-20	5	-0.20	6967370	696	6.13	10010	10120	9930	13050	7030	10040	10010.59	3.43	0	-265	10493	10266	10033	9806	9573	10380	9920	103	3010	500	7220	10	1	18150700	1819	13.40	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.29	9530	20240919	5.14	13630	-26.49	20240118	9530	5.14	20240919	13780	-27.29	20231012	9530	5.14	20240919	0.61	N	078070	500	103 억		621711	N	N	0	N	00	N
13	20240927	130655	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-40	5	-0.40	5342570	533	4.69	10010	10120	9980	13050	7030	10040	10023.58	3.43	0	-240	10493	10266	10033	9806	9573	10380	9920	103	3010	500	7220	10	1	18150700	1815	13.37	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.43	9530	20240919	4.93	13630	-26.63	20240118	9530	4.93	20240919	13780	-27.43	20231012	9530	4.93	20240919	0.61	N	078070	500	103 억		621711	N	N	0	N	00	N
14	20240927	120652	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	10	2	0.10	4802570	479	4.22	10010	10120	9980	13050	7030	10040	10026.24	3.43	0	-240	10493	10266	10033	9806	9573	10380	9920	103	3010	500	7220	10	1	18150700	1824	13.44	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.07	9530	20240919	5.46	13630	-26.27	20240118	9530	5.46	20240919	13780	-27.07	20231012	9530	5.46	20240919	0.61	N	078070	500	103 억		621711	N	N	0	N	00	N
15	20240927	110655	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	0	3	0.00	3358860	335	2.95	10010	10120	9980	13050	7030	10040	10026.45	3.43	0	-228	10493	10266	10033	9806	9573	10380	9920	103	3010	500	7220	10	1	18150700	1822	13.42	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.14	9530	20240919	5.35	13630	-26.34	20240118	9530	5.35	20240919	13780	-27.14	20231012	9530	5.35	20240919	0.61	N	078070	500	103 억		621711	N	N	0	N	00	N
16	20240927	100655	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	0	3	0.00	2696970	269	2.37	10010	10120	9980	13050	7030	10040	10025.91	3.43	0	-228	10493	10266	10033	9806	9573	10380	9920	103	3010	500	7220	10	1	18150700	1822	13.42	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.14	9530	20240919	5.35	13630	-26.34	20240118	9530	5.35	20240919	13780	-27.14	20231012	9530	5.35	20240919	0.61	N	078070	500	103 억		621711	N	N	0	N	00	N
17	20240927	090655	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-50	5	-0.50	1421060	142	1.25	10010	10040	9980	13050	7030	10040	10007.46	3.43	0	-126	10493	10266	10033	9806	9573	10380	9920	103	3010	500	7220	10	1	18150700	1813	13.36	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.50	9530	20240919	4.83	13630	-26.71	20240118	9530	4.83	20240919	13780	-27.50	20231012	9530	4.83	20240919	0.61	N	078070	500	103 억		621711	N	N	0	N	00	N
18	20240926	160643	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	240	2	2.45	113740070	11353	163.85	9800	10260	9800	12740	6860	9800	10018.45	3.41	0	3564	10013	9906	9833	9726	9653	9890	9710	103	2940	500	7050	10	1	18150700	1822	13.42	0.73	12	0.06	748.00	13681.00	13780	20231012	-27.14	9530	20240919	5.35	13630	-26.34	20240118	9530	5.35	20240919	13780	-27.14	20231012	9530	5.35	20240919	0.61	N	078070	500	103 억		619546	N	N	0	N	00	N
19	20240926	150643	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	240	2	2.45	111179750	11098	160.17	9800	10260	9800	12740	6860	9800	10018.00	3.41	0	3546	10013	9906	9833	9726	9653	9890	9710	103	2940	500	7050	10	1	18150700	1822	13.42	0.73	12	0.06	748.00	13681.00	13780	20231012	-27.14	9530	20240919	5.35	13630	-26.34	20240118	9530	5.35	20240919	13780	-27.14	20231012	9530	5.35	20240919	0.61	N	078070	500	103 억		619546	N	N	0	N	00	N
20	20240926	140652	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	260	2	2.65	81750870	8156	117.71	9800	10260	9800	12740	6860	9800	10023.40	3.41	0	1034	10013	9906	9833	9726	9653	9890	9710	103	2940	500	7050	10	1	18150700	1826	13.45	0.74	12	0.04	748.00	13681.00	13780	20231012	-27.00	9530	20240919	5.56	13630	-26.19	20240118	9530	5.56	20240919	13780	-27.00	20231012	9530	5.56	20240919	0.61	N	078070	500	103 억		619546	N	N	0	N	00	N
21	20240926	130650	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	290	2	2.96	72336490	7215	104.13	9800	10260	9800	12740	6860	9800	10025.85	3.41	0	860	10013	9906	9833	9726	9653	9890	9710	103	2940	500	7050	10	1	18150700	1831	13.49	0.74	12	0.04	748.00	13681.00	13780	20231012	-26.78	9530	20240919	5.88	13630	-25.97	20240118	9530	5.88	20240919	13780	-26.78	20231012	9530	5.88	20240919	0.61	N	078070	500	103 억		619546	N	N	0	N	00	N
22	20240926	120652	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	340	2	3.47	71641280	7146	103.13	9800	10260	9800	12740	6860	9800	10025.37	3.41	0	858	10013	9906	9833	9726	9653	9890	9710	103	2940	500	7050	10	1	18150700	1840	13.56	0.74	12	0.04	748.00	13681.00	13780	20231012	-26.42	9530	20240919	6.40	13630	-25.61	20240118	9530	6.40	20240919	13780	-26.42	20231012	9530	6.40	20240919	0.61	N	078070	500	103 억		619546	N	N	0	N	00	N
23	20240926	110650	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	130	2	1.33	25984200	2630	37.96	9800	9930	9800	12740	6860	9800	9879.92	3.41	0	1083	10013	9906	9833	9726	9653	9890	9710	103	2940	500	7050	10	1	18150700	1802	13.28	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.94	9530	20240919	4.20	13630	-27.15	20240118	9530	4.20	20240919	13780	-27.94	20231012	9530	4.20	20240919	0.61	N	078070	500	103 억		619546	N	N	0	N	00	N
24	20240926	100651	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	60	2	0.61	3089600	313	4.52	9800	9890	9800	12740	6860	9800	9870.93	3.41	0	2	10013	9906	9833	9726	9653	9890	9710	103	2940	500	7050	10	1	18150700	1790	13.18	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.45	9530	20240919	3.46	13630	-27.66	20240118	9530	3.46	20240919	13780	-28.45	20231012	9530	3.46	20240919	0.61	N	078070	500	103 억		619546	N	N	0	N	00	N
25	20240926	090649	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	40	2	0.41	245330	25	0.36	9800	9840	9800	12740	6860	9800	9813.20	3.41	0	0	10013	9906	9833	9726	9653	9890	9710	103	2940	500	7050	10	1	18150700	1786	13.16	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.59	9530	20240919	3.25	13630	-27.81	20240118	9530	3.25	20240919	13780	-28.59	20231012	9530	3.25	20240919	0.61	N	078070	500	103 억		619546	N	N	0	N	00	N
26	20240925	160642	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	67951880	6926	153.95	9800	9940	9760	12740	6860	9800	9811.13	3.41	0	61	9906	9852	9746	9692	9586	9880	9720	103	2940	500	7050	10	1	18150700	1779	13.10	0.72	12	0.04	748.00	13681.00	13780	20231012	-28.88	9530	20240919	2.83	13630	-28.10	20240118	9530	2.83	20240919	13780	-28.88	20231012	9530	2.83	20240919	0.60	N	078070	500	103 억		618887	N	N	0	N	00	N
27	20240925	150648	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	64389210	6562	145.85	9800	9940	9760	12740	6860	9800	9812.44	3.41	0	76	9906	9852	9746	9692	9586	9880	9720	103	2940	500	7050	10	1	18150700	1777	13.09	0.72	12	0.04	748.00	13681.00	13780	20231012	-28.96	9530	20240919	2.73	13630	-28.17	20240118	9530	2.73	20240919	13780	-28.96	20231012	9530	2.73	20240919	0.60	N	078070	500	103 억		618887	N	N	0	N	00	N
28	20240925	140650	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	64222780	6545	145.48	9800	9940	9760	12740	6860	9800	9812.50	3.41	0	76	9906	9852	9746	9692	9586	9880	9720	103	2940	500	7050	10	1	18150700	1779	13.10	0.72	12	0.04	748.00	13681.00	13780	20231012	-28.88	9530	20240919	2.83	13630	-28.10	20240118	9530	2.83	20240919	13780	-28.88	20231012	9530	2.83	20240919	0.60	N	078070	500	103 억		618887	N	N	0	N	00	N
29	20240925	130649	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	54977720	5599	124.45	9800	9940	9780	12740	6860	9800	9819.20	3.41	0	76	9906	9852	9746	9692	9586	9880	9720	103	2940	500	7050	10	1	18150700	1779	13.10	0.72	12	0.03	748.00	13681.00	13780	20231012	-28.88	9530	20240919	2.83	13630	-28.10	20240118	9530	2.83	20240919	13780	-28.88	20231012	9530	2.83	20240919	0.60	N	078070	500	103 억		618887	N	N	0	N	00	N
30	20240925	120647	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	51392110	5233	116.31	9800	9940	9780	12740	6860	9800	9820.77	3.41	0	-45	9906	9852	9746	9692	9586	9880	9720	103	2940	500	7050	10	1	18150700	1779	13.10	0.72	12	0.03	748.00	13681.00	13780	20231012	-28.88	9530	20240919	2.83	13630	-28.10	20240118	9530	2.83	20240919	13780	-28.88	20231012	9530	2.83	20240919	0.60	N	078070	500	103 억		618887	N	N	0	N	00	N
31	20240925	110645	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	20	2	0.20	50352650	5127	113.96	9800	9940	9780	12740	6860	9800	9821.07	3.41	0	-45	9906	9852	9746	9692	9586	9880	9720	103	2940	500	7050	10	1	18150700	1782	13.13	0.72	12	0.03	748.00	13681.00	13780	20231012	-28.74	9530	20240919	3.04	13630	-27.95	20240118	9530	3.04	20240919	13780	-28.74	20231012	9530	3.04	20240919	0.60	N	078070	500	103 억		618887	N	N	0	N	00	N
32	20240925	100648	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	80	2	0.82	47504100	4837	107.51	9800	9940	9780	12740	6860	9800	9820.98	3.41	0	-290	9906	9852	9746	9692	9586	9880	9720	103	2940	500	7050	10	1	18150700	1793	13.21	0.72	12	0.03	748.00	13681.00	13780	20231012	-28.30	9530	20240919	3.67	13630	-27.51	20240118	9530	3.67	20240919	13780	-28.30	20231012	9530	3.67	20240919	0.60	N	078070	500	103 억		618887	N	N	0	N	00	N
33	20240925	090649	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	1245030	127	2.82	9800	9810	9800	12740	6860	9800	9803.39	3.41	0	-55	9906	9852	9746	9692	9586	9880	9720	103	2940	500	7050	10	1	18150700	1779	13.10	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.88	9530	20240919	2.83	13630	-28.10	20240118	9530	2.83	20240919	13780	-28.88	20231012	9530	2.83	20240919	0.60	N	078070	500	103 억		618887	N	N	0	N	00	N
34	20240924	160642	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	40	2	0.41	43834220	4499	38.33	9710	9800	9640	12680	6840	9760	9743.10	3.41	0	-621	9980	9870	9800	9690	9620	9835	9655	103	2920	500	7020	10	1	18150700	1779	13.10	0.72	12	0.02	748.00	13681.00	13780	20231012	-28.88	9530	20240919	2.83	13630	-28.10	20240118	9530	2.83	20240919	13780	-28.88	20231012	9530	2.83	20240919	0.60	N	078070	500	103 억		619162	N	N	0	N	00	N
35	20240924	150644	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	30	2	0.31	33603090	3455	29.43	9710	9800	9640	12680	6840	9760	9725.93	3.41	0	-275	9980	9870	9800	9690	9620	9835	9655	103	2920	500	7020	10	1	18150700	1777	13.09	0.72	12	0.02	748.00	13681.00	13780	20231012	-28.96	9530	20240919	2.73	13630	-28.17	20240118	9530	2.73	20240919	13780	-28.96	20231012	9530	2.73	20240919	0.60	N	078070	500	103 억		619162	N	N	0	N	00	N
36	20240924	140643	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-90	5	-0.92	17529240	1806	15.39	9710	9790	9640	12680	6840	9760	9706.11	3.41	0	155	9980	9870	9800	9690	9620	9835	9655	103	2920	500	7020	10	1	18150700	1755	12.93	0.71	12	0.01	748.00	13681.00	13780	20231012	-29.83	9530	20240919	1.47	13630	-29.05	20240118	9530	1.47	20240919	13780	-29.83	20231012	9530	1.47	20240919	0.60	N	078070	500	103 억		619162	N	N	0	N	00	N
37	20240924	130642	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-50	5	-0.51	11589050	1192	10.16	9710	9790	9680	12680	6840	9760	9722.36	3.41	0	137	9980	9870	9800	9690	9620	9835	9655	103	2920	500	7020	10	1	18150700	1762	12.98	0.71	12	0.01	748.00	13681.00	13780	20231012	-29.54	9530	20240919	1.89	13630	-28.76	20240118	9530	1.89	20240919	13780	-29.54	20231012	9530	1.89	20240919	0.60	N	078070	500	103 억		619162	N	N	0	N	00	N
38	20240924	120641	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	3913110	401	3.42	9710	9790	9710	12680	6840	9760	9758.38	3.41	0	3	9980	9870	9800	9690	9620	9835	9655	103	2920	500	7020	10	1	18150700	1770	13.03	0.71	12	0.00	748.00	13681.00	13780	20231012	-29.25	9530	20240919	2.31	13630	-28.47	20240118	9530	2.31	20240919	13780	-29.25	20231012	9530	2.31	20240919	0.60	N	078070	500	103 억		619162	N	N	0	N	00	N
39	20240924	110643	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	2694360	276	2.35	9710	9790	9710	12680	6840	9760	9762.17	3.41	0	3	9980	9870	9800	9690	9620	9835	9655	103	2920	500	7020	10	1	18150700	1770	13.03	0.71	12	0.00	748.00	13681.00	13780	20231012	-29.25	9530	20240919	2.31	13630	-28.47	20240118	9530	2.31	20240919	13780	-29.25	20231012	9530	2.31	20240919	0.60	N	078070	500	103 억		619162	N	N	0	N	00	N
40	20240924	100642	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	10	2	0.10	1329050	136	1.16	9710	9790	9710	12680	6840	9760	9772.43	3.41	0	-1	9980	9870	9800	9690	9620	9835	9655	103	2920	500	7020	10	1	18150700	1773	13.06	0.71	12	0.00	748.00	13681.00	13780	20231012	-29.10	9530	20240919	2.52	13630	-28.32	20240118	9530	2.52	20240919	13780	-29.10	20231012	9530	2.52	20240919	0.60	N	078070	500	103 억		619162	N	N	0	N	00	N
41	20240924	090643	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	30	2	0.31	165460	17	0.14	9710	9790	9710	12680	6840	9760	9732.94	3.41	0	-1	9980	9870	9800	9690	9620	9835	9655	103	2920	500	7020	10	1	18150700	1777	13.09	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.96	9530	20240919	2.73	13630	-28.17	20240118	9530	2.73	20240919	13780	-28.96	20231012	9530	2.73	20240919	0.60	N	078070	500	103 억		619162	N	N	0	N	00	N
42	20240923	160641	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-190	5	-1.91	114793530	11734	73.99	9810	9910	9730	12930	6970	9950	9783.27	3.42	0	-207	10103	10026	9893	9816	9683	9960	9750	103	2980	500	7160	10	1	18150700	1772	13.05	0.71	12	0.06	748.00	13681.00	13780	20231012	-29.17	9530	20240919	2.41	13630	-28.39	20240118	9530	2.41	20240919	13780	-29.17	20231012	9530	2.41	20240919	0.60	N	078070	500	103 억		620293	N	N	0	N	00	N
43	20240923	150642	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-130	5	-1.31	79435150	8115	51.17	9810	9910	9730	12930	6970	9950	9788.68	3.42	0	1706	10103	10026	9893	9816	9683	9960	9750	103	2980	500	7160	10	1	18150700	1782	13.13	0.72	12	0.04	748.00	13681.00	13780	20231012	-28.74	9530	20240919	3.04	13630	-27.95	20240118	9530	3.04	20240919	13780	-28.74	20231012	9530	3.04	20240919	0.60	N	078070	500	103 억		620293	N	N	0	N	00	N
44	20240923	140647	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-170	5	-1.71	64576090	6595	41.59	9810	9910	9760	12930	6970	9950	9791.67	3.42	0	1860	10103	10026	9893	9816	9683	9960	9750	103	2980	500	7160	10	1	18150700	1775	13.07	0.71	12	0.04	748.00	13681.00	13780	20231012	-29.03	9530	20240919	2.62	13630	-28.25	20240118	9530	2.62	20240919	13780	-29.03	20231012	9530	2.62	20240919	0.60	N	078070	500	103 억		620293	N	N	0	N	00	N
45	20240923	130643	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-90	5	-0.90	61702690	6301	39.73	9810	9910	9760	12930	6970	9950	9792.52	3.42	0	1767	10103	10026	9893	9816	9683	9960	9750	103	2980	500	7160	10	1	18150700	1790	13.18	0.72	12	0.03	748.00	13681.00	13780	20231012	-28.45	9530	20240919	3.46	13630	-27.66	20240118	9530	3.46	20240919	13780	-28.45	20231012	9530	3.46	20240919	0.60	N	078070	500	103 억		620293	N	N	0	N	00	N
46	20240923	120641	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-130	5	-1.31	50667590	5175	32.63	9810	9910	9760	12930	6970	9950	9790.84	3.42	0	1807	10103	10026	9893	9816	9683	9960	9750	103	2980	500	7160	10	1	18150700	1782	13.13	0.72	12	0.03	748.00	13681.00	13780	20231012	-28.74	9530	20240919	3.04	13630	-27.95	20240118	9530	3.04	20240919	13780	-28.74	20231012	9530	3.04	20240919	0.60	N	078070	500	103 억		620293	N	N	0	N	00	N
47	20240923	110642	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-50	5	-0.50	10033400	1021	6.44	9810	9910	9810	12930	6970	9950	9827.03	3.42	0	77	10103	10026	9893	9816	9683	9960	9750	103	2980	500	7160	10	1	18150700	1797	13.24	0.72	12	0.01	748.00	13681.00	13780	20231012	-28.16	9530	20240919	3.88	13630	-27.37	20240118	9530	3.88	20240919	13780	-28.16	20231012	9530	3.88	20240919	0.60	N	078070	500	103 억		620293	N	N	0	N	00	N
48	20240923	100641	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-50	5	-0.50	10013600	1019	6.43	9810	9910	9810	12930	6970	9950	9826.89	3.42	0	77	10103	10026	9893	9816	9683	9960	9750	103	2980	500	7160	10	1	18150700	1797	13.24	0.72	12	0.01	748.00	13681.00	13780	20231012	-28.16	9530	20240919	3.88	13630	-27.37	20240118	9530	3.88	20240919	13780	-28.16	20231012	9530	3.88	20240919	0.60	N	078070	500	103 억		620293	N	N	0	N	00	N
49	20240923	090641	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	-140	5	-1.41	5729040	584	3.68	9810	9810	9810	12930	6970	9950	9810.00	3.42	0	79	10103	10026	9893	9816	9683	9960	9750	103	2980	500	7160	10	1	18150700	1781	13.11	0.72	12	0.00	748.00	13681.00	13780	20231012	-28.81	9530	20240919	2.94	13630	-28.03	20240118	9530	2.94	20240919	13780	-28.81	20231012	9530	2.94	20240919	0.60	N	078070	500	103 억		620293	N	N	0	N	00	N
50	20240913	160610	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-70	5	-0.69	54280370	5435	72.66	9970	10080	9920	13110	7070	10090	9986.99	3.44	0	-70	10230	10160	10040	9970	9850	10195	10005	103	3020	500	7260	10	1	18150700	1819	13.40	0.73	12	0.03	748.00	13681.00	13780	20231012	-27.29	9830	20240906	1.93	13630	-26.49	20240118	9830	1.93	20240906	13780	-27.29	20231012	9830	1.93	20240906	0.60	N	078070	500	103 억		623754	N	N	0	N	00	N
51	20240913	150614	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-50	5	-0.50	5520600	552	7.38	9970	10080	9970	13110	7070	10090	10001.09	3.44	0	-24	10230	10160	10040	9970	9850	10195	10005	103	3020	500	7260	10	1	18150700	1822	13.42	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.14	9830	20240906	2.14	13630	-26.34	20240118	9830	2.14	20240906	13780	-27.14	20231012	9830	2.14	20240906	0.60	N	078070	500	103 억		623754	N	N	0	N	00	N
52	20240913	140617	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	-30	5	-0.30	4778640	478	6.39	9970	10080	9970	13110	7070	10090	9997.15	3.44	0	-4	10230	10160	10040	9970	9850	10195	10005	103	3020	500	7260	10	1	18150700	1826	13.45	0.74	12	0.00	748.00	13681.00	13780	20231012	-27.00	9830	20240906	2.34	13630	-26.19	20240118	9830	2.34	20240906	13780	-27.00	20231012	9830	2.34	20240906	0.60	N	078070	500	103 억		623754	N	N	0	N	00	N
53	20240913	130614	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-20	5	-0.20	633340	63	0.84	9970	10080	9970	13110	7070	10090	10053.02	3.44	0	-2	10230	10160	10040	9970	9850	10195	10005	103	3020	500	7260	10	1	18150700	1828	13.46	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.92	9830	20240906	2.44	13630	-26.12	20240118	9830	2.44	20240906	13780	-26.92	20231012	9830	2.44	20240906	0.60	N	078070	500	103 억		623754	N	N	0	N	00	N
54	20240913	120614	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	-10	5	-0.10	572920	57	0.76	9970	10080	9970	13110	7070	10090	10051.23	3.44	0	-2	10230	10160	10040	9970	9850	10195	10005	103	3020	500	7260	10	1	18150700	1830	13.48	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.85	9830	20240906	2.54	13630	-26.05	20240118	9830	2.54	20240906	13780	-26.85	20231012	9830	2.54	20240906	0.60	N	078070	500	103 억		623754	N	N	0	N	00	N
55	20240913	110615	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	-10	5	-0.10	572920	57	0.76	9970	10080	9970	13110	7070	10090	10051.23	3.44	0	-2	10230	10160	10040	9970	9850	10195	10005	103	3020	500	7260	10	1	18150700	1830	13.48	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.85	9830	20240906	2.54	13630	-26.05	20240118	9830	2.54	20240906	13780	-26.85	20231012	9830	2.54	20240906	0.60	N	078070	500	103 억		623754	N	N	0	N	00	N
56	20240913	100616	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	-10	5	-0.10	341230	34	0.45	9970	10080	9970	13110	7070	10090	10036.18	3.44	0	-1	10230	10160	10040	9970	9850	10195	10005	103	3020	500	7260	10	1	18150700	1830	13.48	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.85	9830	20240906	2.54	13630	-26.05	20240118	9830	2.54	20240906	13780	-26.85	20231012	9830	2.54	20240906	0.60	N	078070	500	103 억		623754	N	N	0	N	00	N
57	20240913	090618	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	-10	5	-0.10	149770	15	0.20	9970	10080	9970	13110	7070	10090	9984.67	3.44	0	-1	10230	10160	10040	9970	9850	10195	10005	103	3020	500	7260	10	1	18150700	1830	13.48	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.85	9830	20240906	2.54	13630	-26.05	20240118	9830	2.54	20240906	13780	-26.85	20231012	9830	2.54	20240906	0.60	N	078070	500	103 억		623754	N	N	0	N	00	N
58	20240912	160607	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	70	2	0.70	74446830	7460	206.65	10050	10110	9920	13020	7020	10020	9979.45	3.44	0	348	10266	10142	10026	9902	9786	10085	9845	103	3000	500	7210	10	1	18150700	1831	13.49	0.74	12	0.04	748.00	13681.00	13780	20231012	-26.78	9830	20240906	2.64	13630	-25.97	20240118	9830	2.64	20240906	13780	-26.78	20231012	9830	2.64	20240906	0.60	N	078070	500	103 억		624156	N	N	0	N	00	N
59	20240912	150612	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-40	5	-0.40	39968770	4020	111.36	10050	10050	9920	13020	7020	10020	9942.48	3.44	0	797	10266	10142	10026	9902	9786	10085	9845	103	3000	500	7210	10	1	18150700	1811	13.34	0.73	12	0.02	748.00	13681.00	13780	20231012	-27.58	9830	20240906	1.53	13630	-26.78	20240118	9830	1.53	20240906	13780	-27.58	20231012	9830	1.53	20240906	0.60	N	078070	500	103 억		624156	N	N	0	N	00	N
60	20240912	140615	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-30	5	-0.30	25552120	2568	71.14	10050	10050	9930	13020	7020	10020	9950.20	3.44	0	449	10266	10142	10026	9902	9786	10085	9845	103	3000	500	7210	10	1	18150700	1813	13.36	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.50	9830	20240906	1.63	13630	-26.71	20240118	9830	1.63	20240906	13780	-27.50	20231012	9830	1.63	20240906	0.60	N	078070	500	103 억		624156	N	N	0	N	00	N
61	20240912	130612	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-50	5	-0.50	9374810	941	26.07	10050	10050	9940	13020	7020	10020	9962.60	3.44	0	210	10266	10142	10026	9902	9786	10085	9845	103	3000	500	7210	10	1	18150700	1810	13.33	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.65	9830	20240906	1.42	13630	-26.85	20240118	9830	1.42	20240906	13780	-27.65	20231012	9830	1.42	20240906	0.60	N	078070	500	103 억		624156	N	N	0	N	00	N
62	20240912	120611	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-10	5	-0.10	8876300	891	24.68	10050	10050	9940	13020	7020	10020	9962.18	3.44	0	210	10266	10142	10026	9902	9786	10085	9845	103	3000	500	7210	10	1	18150700	1817	13.38	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.36	9830	20240906	1.83	13630	-26.56	20240118	9830	1.83	20240906	13780	-27.36	20231012	9830	1.83	20240906	0.60	N	078070	500	103 억		624156	N	N	0	N	00	N
63	20240912	110609	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	8537310	857	23.74	10050	10050	9940	13020	7020	10020	9961.86	3.44	0	214	10266	10142	10026	9902	9786	10085	9845	103	3000	500	7210	10	1	18150700	1819	13.40	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.29	9830	20240906	1.93	13630	-26.49	20240118	9830	1.93	20240906	13780	-27.29	20231012	9830	1.93	20240906	0.60	N	078070	500	103 억		624156	N	N	0	N	00	N
64	20240912	100611	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	20	2	0.20	8477120	851	23.57	10050	10050	9940	13020	7020	10020	9961.36	3.44	0	214	10266	10142	10026	9902	9786	10085	9845	103	3000	500	7210	10	1	18150700	1822	13.42	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.14	9830	20240906	2.14	13630	-26.34	20240118	9830	2.14	20240906	13780	-27.14	20231012	9830	2.14	20240906	0.60	N	078070	500	103 억		624156	N	N	0	N	00	N
65	20240912	090611	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	30	2	0.30	2299710	231	6.40	10050	10050	9950	13020	7020	10020	9955.45	3.44	0	214	10266	10142	10026	9902	9786	10085	9845	103	3000	500	7210	10	1	18150700	1824	13.44	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.07	9830	20240906	2.24	13630	-26.27	20240118	9830	2.24	20240906	13780	-27.07	20231012	9830	2.24	20240906	0.60	N	078070	500	103 억		624156	N	N	0	N	00	N
66	20240911	160558	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	36070700	3610	55.06	10060	10150	9910	13030	7030	10030	9991.88	3.45	0	-421	10130	10080	10000	9950	9870	10040	9910	103	3000	500	7220	10	1	18150700	1819	13.40	0.73	12	0.02	748.00	13681.00	13780	20231012	-27.29	9830	20240906	1.93	13630	-26.49	20240118	9830	1.93	20240906	13780	-27.29	20231012	9830	1.93	20240906	0.60	N	078070	500	103 억		625327	N	N	0	N	00	N
67	20240911	150602	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-30	5	-0.30	20007530	2005	30.58	10060	10150	9910	13030	7030	10030	9978.82	3.45	0	45	10130	10080	10000	9950	9870	10040	9910	103	3000	500	7220	10	1	18150700	1815	13.37	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.43	9830	20240906	1.73	13630	-26.63	20240118	9830	1.73	20240906	13780	-27.43	20231012	9830	1.73	20240906	0.60	N	078070	500	103 억		625327	N	N	0	N	00	N
68	20240911	140602	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	12497640	1254	19.12	10060	10150	9910	13030	7030	10030	9966.22	3.45	0	47	10130	10080	10000	9950	9870	10040	9910	103	3000	500	7220	10	1	18150700	1817	13.38	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.36	9830	20240906	1.83	13630	-26.56	20240118	9830	1.83	20240906	13780	-27.36	20231012	9830	1.83	20240906	0.60	N	078070	500	103 억		625327	N	N	0	N	00	N
69	20240911	130601	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	10	2	0.10	6326900	632	9.64	10060	10150	9950	13030	7030	10030	10010.92	3.45	0	47	10130	10080	10000	9950	9870	10040	9910	103	3000	500	7220	10	1	18150700	1822	13.42	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.14	9830	20240906	2.14	13630	-26.34	20240118	9830	2.14	20240906	13780	-27.14	20231012	9830	2.14	20240906	0.60	N	078070	500	103 억		625327	N	N	0	N	00	N
70	20240911	120605	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	4924410	492	7.50	10060	10150	9950	13030	7030	10030	10008.96	3.45	0	117	10130	10080	10000	9950	9870	10040	9910	103	3000	500	7220	10	1	18150700	1817	13.38	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.36	9830	20240906	1.83	13630	-26.56	20240118	9830	1.83	20240906	13780	-27.36	20231012	9830	1.83	20240906	0.60	N	078070	500	103 억		625327	N	N	0	N	00	N
71	20240911	110557	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	10	2	0.10	2545980	254	3.87	10060	10150	10000	13030	7030	10030	10023.54	3.45	0	110	10130	10080	10000	9950	9870	10040	9910	103	3000	500	7220	10	1	18150700	1822	13.42	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.14	9830	20240906	2.14	13630	-26.34	20240118	9830	2.14	20240906	13780	-27.14	20231012	9830	2.14	20240906	0.60	N	078070	500	103 억		625327	N	N	0	N	00	N
72	20240911	100557	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	40	2	0.40	2465680	246	3.75	10060	10150	10000	13030	7030	10030	10023.09	3.45	0	110	10130	10080	10000	9950	9870	10040	9910	103	3000	500	7220	10	1	18150700	1828	13.46	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.92	9830	20240906	2.44	13630	-26.12	20240118	9830	2.44	20240906	13780	-26.92	20231012	9830	2.44	20240906	0.60	N	078070	500	103 억		625327	N	N	0	N	00	N
73	20240911	090606	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	120	2	1.20	90830	9	0.14	10060	10150	10060	13030	7030	10030	10092.22	3.45	0	0	10130	10080	10000	9950	9870	10040	9910	103	3000	500	7220	10	1	18150700	1842	13.57	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.34	9830	20240906	3.26	13630	-25.53	20240118	9830	3.26	20240906	13780	-26.34	20231012	9830	3.26	20240906	0.60	N	078070	500	103 억		625327	N	N	0	N	00	N
74	20240910	160600	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	50	2	0.50	65628000	6557	70.51	10040	10050	9920	12970	6990	9980	10008.85	3.45	0	-455	10366	10172	10036	9842	9706	10105	9775	103	2990	500	7180	10	1	18150700	1821	13.41	0.73	12	0.04	748.00	13681.00	13780	20231012	-27.21	9830	20240906	2.03	13630	-26.41	20240118	9830	2.03	20240906	13780	-27.21	20231012	9830	2.03	20240906	0.60	N	078070	500	103 억		626527	N	N	0	N	00	N
75	20240910	150603	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	15738500	1577	16.96	10040	10050	9920	12970	6990	9980	9980.03	3.45	0	-213	10366	10172	10036	9842	9706	10105	9775	103	2990	500	7180	10	1	18150700	1811	13.34	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.58	9830	20240906	1.53	13630	-26.78	20240118	9830	1.53	20240906	13780	-27.58	20231012	9830	1.53	20240906	0.60	N	078070	500	103 억		626527	N	N	0	N	00	N
76	20240910	140600	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	14281470	1431	15.39	10040	10050	9920	12970	6990	9980	9980.06	3.45	0	-213	10366	10172	10036	9842	9706	10105	9775	103	2990	500	7180	10	1	18150700	1811	13.34	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.58	9830	20240906	1.53	13630	-26.78	20240118	9830	1.53	20240906	13780	-27.58	20231012	9830	1.53	20240906	0.60	N	078070	500	103 억		626527	N	N	0	N	00	N
77	20240910	130600	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	14022140	1405	15.11	10040	10050	9920	12970	6990	9980	9980.17	3.45	0	-213	10366	10172	10036	9842	9706	10105	9775	103	2990	500	7180	10	1	18150700	1813	13.36	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.50	9830	20240906	1.63	13630	-26.71	20240118	9830	1.63	20240906	13780	-27.50	20231012	9830	1.63	20240906	0.60	N	078070	500	103 억		626527	N	N	0	N	00	N
78	20240910	120559	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	10863620	1087	11.69	10040	10050	9940	12970	6990	9980	9994.13	3.45	0	-163	10366	10172	10036	9842	9706	10105	9775	103	2990	500	7180	10	1	18150700	1806	13.30	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.79	9830	20240906	1.22	13630	-27.00	20240118	9830	1.22	20240906	13780	-27.79	20231012	9830	1.22	20240906	0.60	N	078070	500	103 억		626527	N	N	0	N	00	N
79	20240910	110558	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	6549150	654	7.03	10040	10050	9950	12970	6990	9980	10013.99	3.45	0	-39	10366	10172	10036	9842	9706	10105	9775	103	2990	500	7180	10	1	18150700	1815	13.37	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.43	9830	20240906	1.73	13630	-26.63	20240118	9830	1.73	20240906	13780	-27.43	20231012	9830	1.73	20240906	0.60	N	078070	500	103 억		626527	N	N	0	N	00	N
80	20240910	100601	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	30	2	0.30	6309150	630	6.77	10040	10050	9950	12970	6990	9980	10014.52	3.45	0	-20	10366	10172	10036	9842	9706	10105	9775	103	2990	500	7180	10	1	18150700	1817	13.38	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.36	9830	20240906	1.83	13630	-26.56	20240118	9830	1.83	20240906	13780	-27.36	20231012	9830	1.83	20240906	0.60	N	078070	500	103 억		626527	N	N	0	N	00	N
81	20240910	090559	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	70	2	0.70	3134930	312	3.35	10040	10050	10040	12970	6990	9980	10047.85	3.45	0	-24	10366	10172	10036	9842	9706	10105	9775	103	2990	500	7180	10	1	18150700	1824	13.44	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.07	9830	20240906	2.24	13630	-26.27	20240118	9830	2.24	20240906	13780	-27.07	20231012	9830	2.24	20240906	0.60	N	078070	500	103 억		626527	N	N	0	N	00	N
82	20240909	160548	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-50	5	-0.50	92369010	9232	67.04	10100	10230	9900	13030	7030	10030	10005.31	3.45	0	288	10256	10142	9986	9872	9716	10065	9795	103	3000	500	7220	10	1	18150700	1811	13.34	0.73	12	0.05	748.00	13681.00	13780	20231012	-27.58	9830	20240906	1.53	13630	-26.78	20240118	9830	1.53	20240906	13780	-27.58	20231012	9830	1.53	20240906	0.60	N	078070	500	103 억		627022	N	N	0	N	00	N
83	20240909	150551	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-40	5	-0.40	56466030	5641	40.97	10100	10230	9900	13030	7030	10030	10009.93	3.45	0	-303	10256	10142	9986	9872	9716	10065	9795	103	3000	500	7220	10	1	18150700	1813	13.36	0.73	12	0.03	748.00	13681.00	13780	20231012	-27.50	9830	20240906	1.63	13630	-26.71	20240118	9830	1.63	20240906	13780	-27.50	20231012	9830	1.63	20240906	0.60	N	078070	500	103 억		627022	N	N	0	N	00	N
84	20240909	140556	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	43365450	4327	31.42	10100	10230	9900	13030	7030	10030	10022.06	3.45	0	-443	10256	10142	9986	9872	9716	10065	9795	103	3000	500	7220	10	1	18150700	1817	13.38	0.73	12	0.02	748.00	13681.00	13780	20231012	-27.36	9830	20240906	1.83	13630	-26.56	20240118	9830	1.83	20240906	13780	-27.36	20231012	9830	1.83	20240906	0.60	N	078070	500	103 억		627022	N	N	0	N	00	N
85	20240909	130553	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	39372570	3928	28.53	10100	10230	9900	13030	7030	10030	10023.57	3.45	0	-420	10256	10142	9986	9872	9716	10065	9795	103	3000	500	7220	10	1	18150700	1821	13.41	0.73	12	0.02	748.00	13681.00	13780	20231012	-27.21	9830	20240906	2.03	13630	-26.41	20240118	9830	2.03	20240906	13780	-27.21	20231012	9830	2.03	20240906	0.60	N	078070	500	103 억		627022	N	N	0	N	00	N
86	20240909	120550	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-50	5	-0.50	16249490	1618	11.75	10100	10230	9950	13030	7030	10030	10042.95	3.45	0	-256	10256	10142	9986	9872	9716	10065	9795	103	3000	500	7220	10	1	18150700	1811	13.34	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.58	9830	20240906	1.53	13630	-26.78	20240118	9830	1.53	20240906	13780	-27.58	20231012	9830	1.53	20240906	0.60	N	078070	500	103 억		627022	N	N	0	N	00	N
87	20240909	110551	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	14719200	1465	10.64	10100	10230	9950	13030	7030	10030	10047.24	3.45	0	-187	10256	10142	9986	9872	9716	10065	9795	103	3000	500	7220	10	1	18150700	1819	13.40	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.29	9830	20240906	1.93	13630	-26.49	20240118	9830	1.93	20240906	13780	-27.29	20231012	9830	1.93	20240906	0.60	N	078070	500	103 억		627022	N	N	0	N	00	N
88	20240909	100555	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	10451170	1038	7.54	10100	10230	9950	13030	7030	10030	10068.56	3.45	0	-187	10256	10142	9986	9872	9716	10065	9795	103	3000	500	7220	10	1	18150700	1819	13.40	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.29	9830	20240906	1.93	13630	-26.49	20240118	9830	1.93	20240906	13780	-27.29	20231012	9830	1.93	20240906	0.60	N	078070	500	103 억		627022	N	N	0	N	00	N
89	20240909	090549	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	10	2	0.10	3454470	339	2.46	10100	10230	10020	13030	7030	10030	10190.18	3.45	0	5	10256	10142	9986	9872	9716	10065	9795	103	3000	500	7220	10	1	18150700	1822	13.42	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.14	9830	20240906	2.14	13630	-26.34	20240118	9830	2.14	20240906	13780	-27.14	20231012	9830	2.14	20240906	0.60	N	078070	500	103 억		627022	N	N	0	N	00	N
90	20240906	160543	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10030	-10	5	-0.10	137008910	13768	60.95	10100	10100	9830	13050	7030	10040	9949.58	3.46	0	-780	10200	10120	10040	9960	9880	10080	9920	103	3010	500	7220	10	1	18150700	1821	13.41	0.73	12	0.08	748.00	13681.00	13780	20231012	-27.21	9830	20240906	2.03	13630	-26.41	20240118	9830	2.03	20240906	13780	-27.21	20231012	9830	2.03	20240906	0.60	N	078070	500	103 억		628477	N	N	0	N	00	N
91	20240906	150552	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9900	-140	5	-1.39	39958000	4033	17.85	10100	10100	9830	13050	7030	10040	9907.76	3.46	0	-405	10200	10120	10040	9960	9880	10080	9920	103	3010	500	7220	10	1	18150700	1797	13.24	0.72	12	0.02	748.00	13681.00	13780	20231012	-28.16	9830	20240906	0.71	13630	-27.37	20240118	9830	0.71	20240906	13780	-28.16	20231012	9830	0.71	20240906	0.60	N	078070	500	103 억		628477	N	N	0	N	00	N
92	20240906	140554	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-90	5	-0.90	18867370	1897	8.40	10100	10100	9910	13050	7030	10040	9945.90	3.46	0	-468	10200	10120	10040	9960	9880	10080	9920	103	3010	500	7220	10	1	18150700	1806	13.30	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.79	9850	20240820	1.02	13630	-27.00	20240118	9850	1.02	20240820	13780	-27.79	20231012	9850	1.02	20240820	0.60	N	078070	500	103 억		628477	N	N	0	N	00	N
93	20240906	130551	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-70	5	-0.70	16083360	1617	7.16	10100	10100	9910	13050	7030	10040	9946.42	3.46	0	-362	10200	10120	10040	9960	9880	10080	9920	103	3010	500	7220	10	1	18150700	1810	13.33	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.65	9850	20240820	1.22	13630	-26.85	20240118	9850	1.22	20240820	13780	-27.65	20231012	9850	1.22	20240820	0.60	N	078070	500	103 억		628477	N	N	0	N	00	N
94	20240906	120552	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-70	5	-0.70	14559090	1464	6.48	10100	10100	9910	13050	7030	10040	9944.73	3.46	0	-362	10200	10120	10040	9960	9880	10080	9920	103	3010	500	7220	10	1	18150700	1810	13.33	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.65	9850	20240820	1.22	13630	-26.85	20240118	9850	1.22	20240820	13780	-27.65	20231012	9850	1.22	20240820	0.60	N	078070	500	103 억		628477	N	N	0	N	00	N
95	20240906	110555	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-70	5	-0.70	13941010	1402	6.21	10100	10100	9910	13050	7030	10040	9943.66	3.46	0	-362	10200	10120	10040	9960	9880	10080	9920	103	3010	500	7220	10	1	18150700	1810	13.33	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.65	9850	20240820	1.22	13630	-26.85	20240118	9850	1.22	20240820	13780	-27.65	20231012	9850	1.22	20240820	0.60	N	078070	500	103 억		628477	N	N	0	N	00	N
96	20240906	100549	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-70	5	-0.70	11668240	1174	5.20	10100	10100	9910	13050	7030	10040	9938.88	3.46	0	-361	10200	10120	10040	9960	9880	10080	9920	103	3010	500	7220	10	1	18150700	1810	13.33	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.65	9850	20240820	1.22	13630	-26.85	20240118	9850	1.22	20240820	13780	-27.65	20231012	9850	1.22	20240820	0.60	N	078070	500	103 억		628477	N	N	0	N	00	N
97	20240906	090552	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	30230	3	0.01	10100	10100	10030	13050	7030	10040	10076.67	3.46	0	-1	10200	10120	10040	9960	9880	10080	9920	103	3010	500	7220	10	1	18150700	1821	13.41	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.21	9850	20240820	1.83	13630	-26.41	20240118	9850	1.83	20240820	13780	-27.21	20231012	9850	1.83	20240820	0.60	N	078070	500	103 억		628477	N	N	0	N	00	N
98	20240905	160543	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-10	5	-0.10	226544040	22574	206.91	10050	10120	9960	13060	7040	10050	10035.62	3.48	0	-3283	10176	10112	10036	9972	9896	10075	9935	103	3010	500	7230	10	1	18150700	1822	13.42	0.73	12	0.12	748.00	13681.00	13780	20231012	-27.14	9850	20240820	1.93	13630	-26.34	20240118	9850	1.93	20240820	13780	-27.14	20231012	9850	1.93	20240820	0.60	N	078070	500	103 억		632510	N	N	0	N	00	N
99	20240905	150551	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-10	5	-0.10	221911210	22112	202.68	10050	10120	9960	13060	7040	10050	10035.78	3.48	0	-3263	10176	10112	10036	9972	9896	10075	9935	103	3010	500	7230	10	1	18150700	1822	13.42	0.73	12	0.12	748.00	13681.00	13780	20231012	-27.14	9850	20240820	1.93	13630	-26.34	20240118	9850	1.93	20240820	13780	-27.14	20231012	9850	1.93	20240820	0.60	N	078070	500	103 억		632510	N	N	0	N	00	N
100	20240905	140548	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-10	5	-0.10	182909260	18211	166.92	10050	10120	9960	13060	7040	10050	10043.89	3.48	0	-3212	10176	10112	10036	9972	9896	10075	9935	103	3010	500	7230	10	1	18150700	1822	13.42	0.73	12	0.10	748.00	13681.00	13780	20231012	-27.14	9850	20240820	1.93	13630	-26.34	20240118	9850	1.93	20240820	13780	-27.14	20231012	9850	1.93	20240820	0.60	N	078070	500	103 억		632510	N	N	0	N	00	N
101	20240905	130551	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	30	2	0.30	182798830	18200	166.82	10050	10120	9960	13060	7040	10050	10043.89	3.48	0	-3211	10176	10112	10036	9972	9896	10075	9935	103	3010	500	7230	10	1	18150700	1830	13.48	0.74	12	0.10	748.00	13681.00	13780	20231012	-26.85	9850	20240820	2.34	13630	-26.05	20240118	9850	2.34	20240820	13780	-26.85	20231012	9850	2.34	20240820	0.60	N	078070	500	103 억		632510	N	N	0	N	00	N
102	20240905	120547	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	20	2	0.20	81648010	8132	74.54	10050	10120	9960	13060	7040	10050	10040.34	3.48	0	-2855	10176	10112	10036	9972	9896	10075	9935	103	3010	500	7230	10	1	18150700	1828	13.46	0.74	12	0.04	748.00	13681.00	13780	20231012	-26.92	9850	20240820	2.23	13630	-26.12	20240118	9850	2.23	20240820	13780	-26.92	20231012	9850	2.23	20240820	0.60	N	078070	500	103 억		632510	N	N	0	N	00	N
103	20240905	110544	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	10	2	0.10	36150410	3598	32.98	10050	10120	9960	13060	7040	10050	10047.36	3.48	0	-2855	10176	10112	10036	9972	9896	10075	9935	103	3010	500	7230	10	1	18150700	1826	13.45	0.74	12	0.02	748.00	13681.00	13780	20231012	-27.00	9850	20240820	2.13	13630	-26.19	20240118	9850	2.13	20240820	13780	-27.00	20231012	9850	2.13	20240820	0.60	N	078070	500	103 억		632510	N	N	0	N	00	N
104	20240905	100545	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-10	5	-0.10	32924790	3276	30.03	10050	10120	10040	13060	7040	10050	10050.30	3.48	0	-2915	10176	10112	10036	9972	9896	10075	9935	103	3010	500	7230	10	1	18150700	1822	13.42	0.73	12	0.02	748.00	13681.00	13780	20231012	-27.14	9850	20240820	1.93	13630	-26.34	20240118	9850	1.93	20240820	13780	-27.14	20231012	9850	1.93	20240820	0.60	N	078070	500	103 억		632510	N	N	0	N	00	N
105	20240905	090550	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	60	2	0.60	804930	80	0.73	10050	10110	10050	13060	7040	10050	10061.62	3.48	0	-3	10176	10112	10036	9972	9896	10075	9935	103	3010	500	7230	10	1	18150700	1835	13.52	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.63	9850	20240820	2.64	13630	-25.83	20240118	9850	2.64	20240820	13780	-26.63	20231012	9850	2.64	20240820	0.60	N	078070	500	103 억		632510	N	N	0	N	00	N
106	20240904	160537	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-180	5	-1.76	108948140	10869	48.88	10090	10100	9960	13290	7170	10230	10023.75	3.48	0	2246	10370	10300	10170	10100	9970	10335	10135	103	3060	500	7360	10	1	18150700	1824	13.44	0.73	12	0.06	748.00	13681.00	13780	20231012	-27.07	9850	20240820	2.03	13630	-26.27	20240118	9850	2.03	20240820	13780	-27.07	20231012	9850	2.03	20240820	0.60	N	078070	500	103 억		631014	N	N	0	N	00	N
107	20240904	150542	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-190	5	-1.86	78081550	7793	35.04	10090	10100	9980	13290	7170	10230	10019.45	3.48	0	2408	10370	10300	10170	10100	9970	10335	10135	103	3060	500	7360	10	1	18150700	1822	13.42	0.73	12	0.04	748.00	13681.00	13780	20231012	-27.14	9850	20240820	1.93	13630	-26.34	20240118	9850	1.93	20240820	13780	-27.14	20231012	9850	1.93	20240820	0.60	N	078070	500	103 억		631014	N	N	0	N	00	N
108	20240904	140543	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-180	5	-1.76	61151360	6103	27.44	10090	10100	9980	13290	7170	10230	10019.89	3.48	0	2416	10370	10300	10170	10100	9970	10335	10135	103	3060	500	7360	10	1	18150700	1824	13.44	0.73	12	0.03	748.00	13681.00	13780	20231012	-27.07	9850	20240820	2.03	13630	-26.27	20240118	9850	2.03	20240820	13780	-27.07	20231012	9850	2.03	20240820	0.60	N	078070	500	103 억		631014	N	N	0	N	00	N
109	20240904	130543	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-180	5	-1.76	57681510	5756	25.88	10090	10100	9990	13290	7170	10230	10021.11	3.48	0	2451	10370	10300	10170	10100	9970	10335	10135	103	3060	500	7360	10	1	18150700	1824	13.44	0.73	12	0.03	748.00	13681.00	13780	20231012	-27.07	9850	20240820	2.03	13630	-26.27	20240118	9850	2.03	20240820	13780	-27.07	20231012	9850	2.03	20240820	0.60	N	078070	500	103 억		631014	N	N	0	N	00	N
110	20240904	120540	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-180	5	-1.76	24375090	2425	10.90	10090	10100	9990	13290	7170	10230	10051.58	3.48	0	381	10370	10300	10170	10100	9970	10335	10135	103	3060	500	7360	10	1	18150700	1824	13.44	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.07	9850	20240820	2.03	13630	-26.27	20240118	9850	2.03	20240820	13780	-27.07	20231012	9850	2.03	20240820	0.60	N	078070	500	103 억		631014	N	N	0	N	00	N
111	20240904	110538	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-190	5	-1.86	17142950	1705	7.67	10090	10100	9990	13290	7170	10230	10054.52	3.48	0	84	10370	10300	10170	10100	9970	10335	10135	103	3060	500	7360	10	1	18150700	1822	13.42	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.14	9850	20240820	1.93	13630	-26.34	20240118	9850	1.93	20240820	13780	-27.14	20231012	9850	1.93	20240820	0.60	N	078070	500	103 억		631014	N	N	0	N	00	N
112	20240904	100542	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-160	5	-1.56	13400660	1333	5.99	10090	10100	9990	13290	7170	10230	10053.01	3.48	0	2	10370	10300	10170	10100	9970	10335	10135	103	3060	500	7360	10	1	18150700	1828	13.46	0.74	12	0.01	748.00	13681.00	13780	20231012	-26.92	9850	20240820	2.23	13630	-26.12	20240118	9850	2.23	20240820	13780	-26.92	20231012	9850	2.23	20240820	0.60	N	078070	500	103 억		631014	N	N	0	N	00	N
113	20240904	090540	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	-150	5	-1.47	867860	86	0.39	10090	10100	10080	13290	7170	10230	10091.40	3.48	0	7	10370	10300	10170	10100	9970	10335	10135	103	3060	500	7360	10	1	18150700	1830	13.48	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.85	9850	20240820	2.34	13630	-26.05	20240118	9850	2.34	20240820	13780	-26.85	20231012	9850	2.34	20240820	0.60	N	078070	500	103 억		631014	N	N	0	N	00	N
114	20240903	160534	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	40	2	0.39	215802890	21238	189.20	10180	10240	10040	13240	7140	10190	10161.17	3.48	0	970	10323	10256	10123	10056	9923	10290	10090	103	3050	500	7330	10	1	18150700	1857	13.68	0.75	12	0.12	748.00	13681.00	13780	20231012	-25.76	9850	20240820	3.86	13630	-24.94	20240118	9850	3.86	20240820	13780	-25.76	20231012	9850	3.86	20240820	0.60	N	078070	500	103 억		630810	N	N	0	N	00	N
115	20240903	150538	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	50	2	0.49	212881650	20952	186.65	10180	10240	10040	13240	7140	10190	10160.45	3.48	0	974	10323	10256	10123	10056	9923	10290	10090	103	3050	500	7330	10	1	18150700	1859	13.69	0.75	12	0.12	748.00	13681.00	13780	20231012	-25.69	9850	20240820	3.96	13630	-24.87	20240118	9850	3.96	20240820	13780	-25.69	20231012	9850	3.96	20240820	0.60	N	078070	500	103 억		630810	N	N	0	N	00	N
116	20240903	140540	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-30	5	-0.29	111883720	11044	98.39	10180	10180	10040	13240	7140	10190	10130.72	3.48	0	38	10323	10256	10123	10056	9923	10290	10090	103	3050	500	7330	10	1	18150700	1844	13.58	0.74	12	0.06	748.00	13681.00	13780	20231012	-26.27	9850	20240820	3.15	13630	-25.46	20240118	9850	3.15	20240820	13780	-26.27	20231012	9850	3.15	20240820	0.60	N	078070	500	103 억		630810	N	N	0	N	00	N
117	20240903	130539	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-30	5	-0.29	111782120	11034	98.30	10180	10180	10040	13240	7140	10190	10130.70	3.48	0	38	10323	10256	10123	10056	9923	10290	10090	103	3050	500	7330	10	1	18150700	1844	13.58	0.74	12	0.06	748.00	13681.00	13780	20231012	-26.27	9850	20240820	3.15	13630	-25.46	20240118	9850	3.15	20240820	13780	-26.27	20231012	9850	3.15	20240820	0.60	N	078070	500	103 억		630810	N	N	0	N	00	N
118	20240903	120532	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	-20	5	-0.20	109202670	10780	96.04	10180	10180	10040	13240	7140	10190	10130.12	3.48	0	38	10323	10256	10123	10056	9923	10290	10090	103	3050	500	7330	10	1	18150700	1846	13.60	0.74	12	0.06	748.00	13681.00	13780	20231012	-26.20	9850	20240820	3.25	13630	-25.39	20240118	9850	3.25	20240820	13780	-26.20	20231012	9850	3.25	20240820	0.60	N	078070	500	103 억		630810	N	N	0	N	00	N
119	20240903	110530	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	-20	5	-0.20	108074010	10669	95.05	10180	10180	10040	13240	7140	10190	10129.72	3.48	0	38	10323	10256	10123	10056	9923	10290	10090	103	3050	500	7330	10	1	18150700	1846	13.60	0.74	12	0.06	748.00	13681.00	13780	20231012	-26.20	9850	20240820	3.25	13630	-25.39	20240118	9850	3.25	20240820	13780	-26.20	20231012	9850	3.25	20240820	0.60	N	078070	500	103 억		630810	N	N	0	N	00	N
120	20240903	100531	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-40	5	-0.39	107708860	10633	94.73	10180	10180	10040	13240	7140	10190	10129.68	3.48	0	38	10323	10256	10123	10056	9923	10290	10090	103	3050	500	7330	10	1	18150700	1842	13.57	0.74	12	0.06	748.00	13681.00	13780	20231012	-26.34	9850	20240820	3.05	13630	-25.53	20240118	9850	3.05	20240820	13780	-26.34	20231012	9850	3.05	20240820	0.60	N	078070	500	103 억		630810	N	N	0	N	00	N
121	20240903	090531	57	100.00	KOSDAQ		금융	N	N	N	N		N	10180	-10	5	-0.10	539540	53	0.47	10180	10180	10180	13240	7140	10190	10180.00	3.48	0	0	10323	10256	10123	10056	9923	10290	10090	103	3050	500	7330	10	1	18150700	1848	13.61	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.12	9850	20240820	3.35	13630	-25.31	20240118	9850	3.35	20240820	13780	-26.12	20231012	9850	3.35	20240820	0.60	N	078070	500	103 억		630810	N	N	0	N	00	N
122	20240902	160527	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	140	2	1.39	113450750	11225	94.87	10050	10190	9990	13060	7040	10050	10106.97	3.48	0	-184	10256	10152	10076	9972	9896	10115	9935	103	3010	500	7230	10	1	18150700	1850	13.62	0.74	12	0.06	748.00	13681.00	13780	20231012	-26.05	9850	20240820	3.45	13630	-25.24	20240118	9850	3.45	20240820	13780	-26.05	20231012	9850	3.45	20240820	0.60	N	078070	500	103 억		631744	N	N	0	N	00	N
123	20240902	150536	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	110	2	1.09	103693210	10265	86.76	10050	10170	9990	13060	7040	10050	10101.63	3.48	0	-148	10256	10152	10076	9972	9896	10115	9935	103	3010	500	7230	10	1	18150700	1844	13.58	0.74	12	0.06	748.00	13681.00	13780	20231012	-26.27	9850	20240820	3.15	13630	-25.46	20240118	9850	3.15	20240820	13780	-26.27	20231012	9850	3.15	20240820	0.60	N	078070	500	103 억		631744	N	N	0	N	00	N
124	20240902	140534	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	90	2	0.90	79182730	7849	66.34	10050	10170	9990	13060	7040	10050	10088.26	3.48	0	-160	10256	10152	10076	9972	9896	10115	9935	103	3010	500	7230	10	1	18150700	1840	13.56	0.74	12	0.04	748.00	13681.00	13780	20231012	-26.42	9850	20240820	2.94	13630	-25.61	20240118	9850	2.94	20240820	13780	-26.42	20231012	9850	2.94	20240820	0.60	N	078070	500	103 억		631744	N	N	0	N	00	N
125	20240902	130530	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	60	2	0.60	47435580	4714	39.84	10050	10120	9990	13060	7040	10050	10062.70	3.48	0	-107	10256	10152	10076	9972	9896	10115	9935	103	3010	500	7230	10	1	18150700	1835	13.52	0.74	12	0.03	748.00	13681.00	13780	20231012	-26.63	9850	20240820	2.64	13630	-25.83	20240118	9850	2.64	20240820	13780	-26.63	20231012	9850	2.64	20240820	0.60	N	078070	500	103 억		631744	N	N	0	N	00	N
126	20240902	120534	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	30	2	0.30	29215010	2907	24.57	10050	10080	9990	13060	7040	10050	10049.88	3.48	0	-55	10256	10152	10076	9972	9896	10115	9935	103	3010	500	7230	10	1	18150700	1830	13.48	0.74	12	0.02	748.00	13681.00	13780	20231012	-26.85	9850	20240820	2.34	13630	-26.05	20240118	9850	2.34	20240820	13780	-26.85	20231012	9850	2.34	20240820	0.60	N	078070	500	103 억		631744	N	N	0	N	00	N
127	20240902	110530	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-30	5	-0.30	9887140	985	8.32	10050	10070	10000	13060	7040	10050	10037.71	3.48	0	-6	10256	10152	10076	9972	9896	10115	9935	103	3010	500	7230	10	1	18150700	1819	13.40	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.29	9850	20240820	1.73	13630	-26.49	20240118	9850	1.73	20240820	13780	-27.29	20231012	9850	1.73	20240820	0.60	N	078070	500	103 억		631744	N	N	0	N	00	N
128	20240902	100529	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-20	5	-0.20	9766900	973	8.22	10050	10070	10000	13060	7040	10050	10037.92	3.48	0	-3	10256	10152	10076	9972	9896	10115	9935	103	3010	500	7230	10	1	18150700	1821	13.41	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.21	9850	20240820	1.83	13630	-26.41	20240118	9850	1.83	20240820	13780	-27.21	20231012	9850	1.83	20240820	0.60	N	078070	500	103 억		631744	N	N	0	N	00	N
129	20240902	090525	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-20	5	-0.20	743630	74	0.63	10050	10050	10030	13060	7040	10050	10049.05	3.48	0	20	10256	10152	10076	9972	9896	10115	9935	103	3010	500	7230	10	1	18150700	1821	13.41	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.21	9850	20240820	1.83	13630	-26.41	20240118	9850	1.83	20240820	13780	-27.21	20231012	9850	1.83	20240820	0.60	N	078070	500	103 억		631744	N	N	0	N	00	N