KissMeData/418210/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	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	3036255	1352	29.44	2260	2260	2190	2885	1555	2220	2245.75	0.02	0	-800	2283	2251	2218	2186	2153	2235	2170	4	665	100	1550	5	1	3660000	82	60.41	1.16	12	0.04	37.00	1924.00	2690	20240621	-16.91	2130	20231010	4.93	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231010	0.08	N	418210	100	3 억		807	N	N	0	N	00	N
3	20240930	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	25	2	1.13	2949065	1313	28.59	2260	2260	2190	2885	1555	2220	2246.05	0.02	0	-800	2283	2251	2218	2186	2153	2235	2170	4	665	100	1550	5	1	3660000	82	60.68	1.17	12	0.04	37.00	1924.00	2690	20240621	-16.54	2130	20231010	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231010	0.08	N	418210	100	3 억		807	N	N	0	N	00	N
4	20240930	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	2946820	1312	28.57	2260	2260	2190	2885	1555	2220	2246.05	0.02	0	-800	2283	2251	2218	2186	2153	2235	2170	4	665	100	1550	5	1	3660000	81	60.14	1.16	12	0.04	37.00	1924.00	2690	20240621	-17.29	2130	20231010	4.46	2690	-17.29	20240621	2140	3.97	20240805	2690	-17.29	20240621	2130	4.46	20231010	0.08	N	418210	100	3 억		807	N	N	0	N	00	N
5	20240930	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	25	2	1.13	1935665	858	18.68	2260	2260	2190	2885	1555	2220	2256.02	0.02	0	-800	2283	2251	2218	2186	2153	2235	2170	4	665	100	1550	5	1	3660000	82	60.68	1.17	12	0.02	37.00	1924.00	2690	20240621	-16.54	2130	20231010	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231010	0.08	N	418210	100	3 억		807	N	N	0	N	00	N
6	20240930	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	25	2	1.13	1935665	858	18.68	2260	2260	2190	2885	1555	2220	2256.02	0.02	0	-800	2283	2251	2218	2186	2153	2235	2170	4	665	100	1550	5	1	3660000	82	60.68	1.17	12	0.02	37.00	1924.00	2690	20240621	-16.54	2130	20231010	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231010	0.08	N	418210	100	3 억		807	N	N	0	N	00	N
7	20240930	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	25	2	1.13	1935665	858	18.68	2260	2260	2190	2885	1555	2220	2256.02	0.02	0	-800	2283	2251	2218	2186	2153	2235	2170	4	665	100	1550	5	1	3660000	82	60.68	1.17	12	0.02	37.00	1924.00	2690	20240621	-16.54	2130	20231010	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231010	0.08	N	418210	100	3 억		807	N	N	0	N	00	N
8	20240930	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	25	2	1.13	1935665	858	18.68	2260	2260	2190	2885	1555	2220	2256.02	0.02	0	-800	2283	2251	2218	2186	2153	2235	2170	4	665	100	1550	5	1	3660000	82	60.68	1.17	12	0.02	37.00	1924.00	2690	20240621	-16.54	2130	20231010	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231010	0.08	N	418210	100	3 억		807	N	N	0	N	00	N
9	20240930	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.02	0	0	2283	2251	2218	2186	2153	2235	2170	4	665	100	1550	5	1	3660000	81	60.00	1.15	12	0.00	37.00	1924.00	2690	20240621	-17.47	2130	20231010	4.23	2690	-17.47	20240621	2140	3.74	20240805	2690	-17.47	20240621	2130	4.23	20231010	0.08	N	418210	100	3 억		807	N	N	0	N	00	N
10	20240927	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	10054560	4592	3559.69	2250	2250	2185	2885	1555	2220	2189.58	0.02	0	-3	2276	2247	2221	2192	2166	2235	2180	4	665	100	1550	5	1	3660000	81	60.00	1.15	12	0.13	37.00	1924.00	2690	20240621	-17.47	2130	20231010	4.23	2690	-17.47	20240621	2140	3.74	20240805	2690	-17.47	20240621	2130	4.23	20231010	0.08	N	418210	100	3 억		810	N	N	0	N	00	N
11	20240927	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	10019040	4576	3547.29	2250	2250	2185	2885	1555	2220	2189.48	0.02	0	-3	2276	2247	2221	2192	2166	2235	2180	4	665	100	1550	5	1	3660000	81	60.00	1.15	12	0.13	37.00	1924.00	2690	20240621	-17.47	2130	20231010	4.23	2690	-17.47	20240621	2140	3.74	20240805	2690	-17.47	20240621	2130	4.23	20231010	0.08	N	418210	100	3 억		810	N	N	0	N	00	N
12	20240927	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	10012430	4573	3544.96	2250	2250	2185	2885	1555	2220	2189.47	0.02	0	-2	2276	2247	2221	2192	2166	2235	2180	4	665	100	1550	5	1	3660000	81	60.00	1.15	12	0.12	37.00	1924.00	2690	20240621	-17.47	2130	20231010	4.23	2690	-17.47	20240621	2140	3.74	20240805	2690	-17.47	20240621	2130	4.23	20231010	0.08	N	418210	100	3 억		810	N	N	0	N	00	N
13	20240927	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	10007990	4571	3543.41	2250	2250	2185	2885	1555	2220	2189.45	0.02	0	-2	2276	2247	2221	2192	2166	2235	2180	4	665	100	1550	5	1	3660000	81	60.14	1.16	12	0.12	37.00	1924.00	2690	20240621	-17.29	2130	20231010	4.46	2690	-17.29	20240621	2140	3.97	20240805	2690	-17.29	20240621	2130	4.46	20231010	0.08	N	418210	100	3 억		810	N	N	0	N	00	N
14	20240927	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	10007990	4571	3543.41	2250	2250	2185	2885	1555	2220	2189.45	0.02	0	-2	2276	2247	2221	2192	2166	2235	2180	4	665	100	1550	5	1	3660000	81	60.14	1.16	12	0.12	37.00	1924.00	2690	20240621	-17.29	2130	20231010	4.46	2690	-17.29	20240621	2140	3.97	20240805	2690	-17.29	20240621	2130	4.46	20231010	0.08	N	418210	100	3 억		810	N	N	0	N	00	N
15	20240927	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	971370	440	341.09	2250	2250	2185	2885	1555	2220	2207.66	0.02	0	-2	2276	2247	2221	2192	2166	2235	2180	4	665	100	1550	5	1	3660000	81	59.46	1.14	12	0.01	37.00	1924.00	2690	20240621	-18.22	2130	20231010	3.29	2690	-18.22	20240621	2140	2.80	20240805	2690	-18.22	20240621	2130	3.29	20231010	0.08	N	418210	100	3 억		810	N	N	0	N	00	N
16	20240927	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	518170	234	181.40	2250	2250	2185	2885	1555	2220	2214.40	0.02	0	-2	2276	2247	2221	2192	2166	2235	2180	4	665	100	1550	5	1	3660000	81	59.73	1.15	12	0.01	37.00	1924.00	2690	20240621	-17.84	2130	20231010	3.76	2690	-17.84	20240621	2140	3.27	20240805	2690	-17.84	20240621	2130	3.76	20231010	0.08	N	418210	100	3 억		810	N	N	0	N	00	N
17	20240927	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-35	5	-1.58	50590	23	17.83	2250	2250	2185	2885	1555	2220	2199.57	0.02	0	0	2276	2247	2221	2192	2166	2235	2180	4	665	100	1550	5	1	3660000	80	59.05	1.14	12	0.00	37.00	1924.00	2690	20240621	-18.77	2130	20231010	2.58	2690	-18.77	20240621	2140	2.10	20240805	2690	-18.77	20240621	2130	2.58	20231010	0.08	N	418210	100	3 억		810	N	N	0	N	00	N
18	20240926	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	288090	129	3.47	2250	2250	2195	2890	1560	2225	2233.26	0.02	0	-43	2315	2270	2225	2180	2135	2247	2157	4	665	100	1550	5	1	3660000	81	60.00	1.15	12	0.00	37.00	1924.00	2690	20240621	-17.47	2130	20231010	4.23	2690	-17.47	20240621	2140	3.74	20240805	2690	-17.47	20240621	2130	4.23	20231010	0.08	N	418210	100	3 억		853	N	N	0	N	00	N
19	20240926	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	252570	113	3.04	2250	2250	2195	2890	1560	2225	2235.13	0.02	0	-43	2315	2270	2225	2180	2135	2247	2157	4	665	100	1550	5	1	3660000	81	60.14	1.16	12	0.00	37.00	1924.00	2690	20240621	-17.29	2130	20231010	4.46	2690	-17.29	20240621	2140	3.97	20240805	2690	-17.29	20240621	2130	4.46	20231010	0.08	N	418210	100	3 억		853	N	N	0	N	00	N
20	20240926	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	243670	109	2.93	2250	2250	2195	2890	1560	2225	2235.50	0.02	0	-43	2315	2270	2225	2180	2135	2247	2157	4	665	100	1550	5	1	3660000	82	60.27	1.16	12	0.00	37.00	1924.00	2690	20240621	-17.10	2130	20231010	4.69	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		853	N	N	0	N	00	N
21	20240926	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	243670	109	2.93	2250	2250	2195	2890	1560	2225	2235.50	0.02	0	-43	2315	2270	2225	2180	2135	2247	2157	4	665	100	1550	5	1	3660000	82	60.27	1.16	12	0.00	37.00	1924.00	2690	20240621	-17.10	2130	20231010	4.69	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		853	N	N	0	N	00	N
22	20240926	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	163390	73	1.96	2250	2250	2195	2890	1560	2225	2238.22	0.02	0	-43	2315	2270	2225	2180	2135	2247	2157	4	665	100	1550	5	1	3660000	82	60.41	1.16	12	0.00	37.00	1924.00	2690	20240621	-16.91	2130	20231010	4.93	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231010	0.08	N	418210	100	3 억		853	N	N	0	N	00	N
23	20240926	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	139180	62	1.67	2250	2250	2230	2890	1560	2225	2244.84	0.02	0	-42	2315	2270	2225	2180	2135	2247	2157	4	665	100	1550	5	1	3660000	82	60.27	1.16	12	0.00	37.00	1924.00	2690	20240621	-17.10	2130	20231010	4.69	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		853	N	N	0	N	00	N
24	20240926	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	25	2	1.12	132470	59	1.59	2250	2250	2245	2890	1560	2225	2245.25	0.02	0	-42	2315	2270	2225	2180	2135	2247	2157	4	665	100	1550	5	1	3660000	82	60.81	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.36	2130	20231010	5.63	2690	-16.36	20240621	2140	5.14	20240805	2690	-16.36	20240621	2130	5.63	20231010	0.08	N	418210	100	3 억		853	N	N	0	N	00	N
25	20240926	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	25	2	1.12	2250	1	0.03	2250	2250	2250	2890	1560	2225	2250.00	0.02	0	0	2315	2270	2225	2180	2135	2247	2157	4	665	100	1550	5	1	3660000	82	60.81	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.36	2130	20231010	5.63	2690	-16.36	20240621	2140	5.14	20240805	2690	-16.36	20240621	2130	5.63	20231010	0.08	N	418210	100	3 억		853	N	N	0	N	00	N
26	20240925	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-25	5	-1.11	8320555	3719	88.76	2270	2270	2180	2925	1575	2250	2237.31	0.02	0	-60	2283	2266	2248	2231	2213	2257	2222	4	675	100	1570	5	1	3660000	81	60.14	1.16	12	0.10	37.00	1924.00	2690	20240621	-17.29	2130	20231010	4.46	2690	-17.29	20240621	2140	3.97	20240805	2690	-17.29	20240621	2130	4.46	20231010	0.08	N	418210	100	3 억		913	N	N	0	N	00	N
27	20240925	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-20	5	-0.89	8269380	3696	88.21	2270	2270	2180	2925	1575	2250	2237.39	0.02	0	-60	2283	2266	2248	2231	2213	2257	2222	4	675	100	1570	5	1	3660000	82	60.27	1.16	12	0.10	37.00	1924.00	2690	20240621	-17.10	2130	20231010	4.69	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		913	N	N	0	N	00	N
28	20240925	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-20	5	-0.89	8213630	3671	87.61	2270	2270	2180	2925	1575	2250	2237.44	0.02	0	-60	2283	2266	2248	2231	2213	2257	2222	4	675	100	1570	5	1	3660000	82	60.27	1.16	12	0.10	37.00	1924.00	2690	20240621	-17.10	2130	20231010	4.69	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		913	N	N	0	N	00	N
29	20240925	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-20	5	-0.89	8213630	3671	87.61	2270	2270	2180	2925	1575	2250	2237.44	0.02	0	-60	2283	2266	2248	2231	2213	2257	2222	4	675	100	1570	5	1	3660000	82	60.27	1.16	12	0.10	37.00	1924.00	2690	20240621	-17.10	2130	20231010	4.69	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		913	N	N	0	N	00	N
30	20240925	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-25	5	-1.11	7165575	3201	76.40	2270	2270	2180	2925	1575	2250	2238.54	0.02	0	-3	2283	2266	2248	2231	2213	2257	2222	4	675	100	1570	5	1	3660000	81	60.14	1.16	12	0.09	37.00	1924.00	2690	20240621	-17.29	2130	20231010	4.46	2690	-17.29	20240621	2140	3.97	20240805	2690	-17.29	20240621	2130	4.46	20231010	0.08	N	418210	100	3 억		913	N	N	0	N	00	N
31	20240925	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-60	5	-2.67	7163350	3200	76.37	2270	2270	2180	2925	1575	2250	2238.55	0.02	0	-3	2283	2266	2248	2231	2213	2257	2222	4	675	100	1570	5	1	3660000	80	59.19	1.14	12	0.09	37.00	1924.00	2690	20240621	-18.59	2130	20231010	2.82	2690	-18.59	20240621	2140	2.34	20240805	2690	-18.59	20240621	2130	2.82	20231010	0.08	N	418210	100	3 억		913	N	N	0	N	00	N
32	20240925	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	15810	7	0.17	2270	2270	2250	2925	1575	2250	2258.57	0.02	0	-3	2283	2266	2248	2231	2213	2257	2222	4	675	100	1570	5	1	3660000	83	61.08	1.17	12	0.00	37.00	1924.00	2690	20240621	-15.99	2130	20231010	6.10	2690	-15.99	20240621	2140	5.61	20240805	2690	-15.99	20240621	2130	6.10	20231010	0.08	N	418210	100	3 억		913	N	N	0	N	00	N
33	20240925	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	6800	3	0.07	2270	2270	2260	2925	1575	2250	2266.67	0.02	0	0	2283	2266	2248	2231	2213	2257	2222	4	675	100	1570	5	1	3660000	83	61.08	1.17	12	0.00	37.00	1924.00	2690	20240621	-15.99	2130	20231010	6.10	2690	-15.99	20240621	2140	5.61	20240805	2690	-15.99	20240621	2130	6.10	20231010	0.08	N	418210	100	3 억		913	N	N	0	N	00	N
34	20240924	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	9390190	4190	1123.32	2265	2265	2230	2925	1575	2250	2241.10	0.02	0	12	2280	2265	2235	2220	2190	2272	2227	4	675	100	1570	5	1	3660000	82	60.81	1.17	12	0.11	37.00	1924.00	2690	20240621	-16.36	2130	20231010	5.63	2690	-16.36	20240621	2140	5.14	20240805	2690	-16.36	20240621	2130	5.63	20231010	0.08	N	418210	100	3 억		901	N	N	0	N	00	N
35	20240924	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	9338430	4167	1117.16	2265	2265	2230	2925	1575	2250	2241.04	0.02	0	12	2280	2265	2235	2220	2190	2272	2227	4	675	100	1570	5	1	3660000	83	60.95	1.17	12	0.11	37.00	1924.00	2690	20240621	-16.17	2130	20231010	5.87	2690	-16.17	20240621	2140	5.37	20240805	2690	-16.17	20240621	2130	5.87	20231010	0.08	N	418210	100	3 억		901	N	N	0	N	00	N
36	20240924	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-20	5	-0.89	1999550	893	239.41	2265	2265	2230	2925	1575	2250	2239.14	0.02	0	15	2280	2265	2235	2220	2190	2272	2227	4	675	100	1570	5	1	3660000	82	60.27	1.16	12	0.02	37.00	1924.00	2690	20240621	-17.10	2130	20231010	4.69	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		901	N	N	0	N	00	N
37	20240924	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	1997320	892	239.14	2265	2265	2235	2925	1575	2250	2239.15	0.02	0	16	2280	2265	2235	2220	2190	2272	2227	4	675	100	1570	5	1	3660000	82	60.41	1.16	12	0.02	37.00	1924.00	2690	20240621	-16.91	2130	20231010	4.93	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231010	0.08	N	418210	100	3 억		901	N	N	0	N	00	N
38	20240924	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	246295	109	29.22	2265	2265	2240	2925	1575	2250	2259.59	0.02	0	-4	2280	2265	2235	2220	2190	2272	2227	4	675	100	1570	5	1	3660000	82	60.54	1.16	12	0.00	37.00	1924.00	2690	20240621	-16.73	2130	20231010	5.16	2690	-16.73	20240621	2140	4.67	20240805	2690	-16.73	20240621	2130	5.16	20231010	0.08	N	418210	100	3 억		901	N	N	0	N	00	N
39	20240924	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	244055	108	28.95	2265	2265	2245	2925	1575	2250	2259.77	0.02	0	-3	2280	2265	2235	2220	2190	2272	2227	4	675	100	1570	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231010	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231010	0.08	N	418210	100	3 억		901	N	N	0	N	00	N
40	20240924	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	241810	107	28.69	2265	2265	2255	2925	1575	2250	2259.91	0.02	0	-3	2280	2265	2235	2220	2190	2272	2227	4	675	100	1570	5	1	3660000	83	60.95	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.17	2130	20231010	5.87	2690	-16.17	20240621	2140	5.37	20240805	2690	-16.17	20240621	2130	5.87	20231010	0.08	N	418210	100	3 억		901	N	N	0	N	00	N
41	20240924	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	232790	103	27.61	2265	2265	2260	2925	1575	2250	2260.10	0.02	0	0	2280	2265	2235	2220	2190	2272	2227	4	675	100	1570	5	1	3660000	83	61.08	1.17	12	0.00	37.00	1924.00	2690	20240621	-15.99	2130	20231010	6.10	2690	-15.99	20240621	2140	5.61	20240805	2690	-15.99	20240621	2130	6.10	20231010	0.08	N	418210	100	3 억		901	N	N	0	N	00	N
42	20240923	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	40	2	1.81	823115	373	13.94	2235	2250	2205	2870	1550	2210	2206.74	0.02	0	0	2256	2232	2221	2197	2186	2227	2192	4	660	100	1540	5	1	3660000	82	60.81	1.17	12	0.01	37.00	1924.00	2690	20240621	-16.36	2130	20231010	5.63	2690	-16.36	20240621	2140	5.14	20240805	2690	-16.36	20240621	2130	5.63	20231010	0.08	N	418210	100	3 억		901	N	N	0	N	00	N
43	20240923	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	40	2	1.81	823115	373	13.94	2235	2250	2205	2870	1550	2210	2206.74	0.02	0	0	2256	2232	2221	2197	2186	2227	2192	4	660	100	1540	5	1	3660000	82	60.81	1.17	12	0.01	37.00	1924.00	2690	20240621	-16.36	2130	20231010	5.63	2690	-16.36	20240621	2140	5.14	20240805	2690	-16.36	20240621	2130	5.63	20231010	0.08	N	418210	100	3 억		901	N	N	0	N	00	N
44	20240923	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	40	2	1.81	823115	373	13.94	2235	2250	2205	2870	1550	2210	2206.74	0.02	0	0	2256	2232	2221	2197	2186	2227	2192	4	660	100	1540	5	1	3660000	82	60.81	1.17	12	0.01	37.00	1924.00	2690	20240621	-16.36	2130	20231010	5.63	2690	-16.36	20240621	2140	5.14	20240805	2690	-16.36	20240621	2130	5.63	20231010	0.08	N	418210	100	3 억		901	N	N	0	N	00	N
45	20240923	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	40	2	1.81	823115	373	13.94	2235	2250	2205	2870	1550	2210	2206.74	0.02	0	0	2256	2232	2221	2197	2186	2227	2192	4	660	100	1540	5	1	3660000	82	60.81	1.17	12	0.01	37.00	1924.00	2690	20240621	-16.36	2130	20231010	5.63	2690	-16.36	20240621	2140	5.14	20240805	2690	-16.36	20240621	2130	5.63	20231010	0.08	N	418210	100	3 억		901	N	N	0	N	00	N
46	20240923	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	40	2	1.81	823115	373	13.94	2235	2250	2205	2870	1550	2210	2206.74	0.02	0	0	2256	2232	2221	2197	2186	2227	2192	4	660	100	1540	5	1	3660000	82	60.81	1.17	12	0.01	37.00	1924.00	2690	20240621	-16.36	2130	20231010	5.63	2690	-16.36	20240621	2140	5.14	20240805	2690	-16.36	20240621	2130	5.63	20231010	0.08	N	418210	100	3 억		901	N	N	0	N	00	N
47	20240923	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	40	2	1.81	823115	373	13.94	2235	2250	2205	2870	1550	2210	2206.74	0.02	0	0	2256	2232	2221	2197	2186	2227	2192	4	660	100	1540	5	1	3660000	82	60.81	1.17	12	0.01	37.00	1924.00	2690	20240621	-16.36	2130	20231010	5.63	2690	-16.36	20240621	2140	5.14	20240805	2690	-16.36	20240621	2130	5.63	20231010	0.08	N	418210	100	3 억		901	N	N	0	N	00	N
48	20240923	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	40	2	1.81	823115	373	13.94	2235	2250	2205	2870	1550	2210	2206.74	0.02	0	0	2256	2232	2221	2197	2186	2227	2192	4	660	100	1540	5	1	3660000	82	60.81	1.17	12	0.01	37.00	1924.00	2690	20240621	-16.36	2130	20231010	5.63	2690	-16.36	20240621	2140	5.14	20240805	2690	-16.36	20240621	2130	5.63	20231010	0.08	N	418210	100	3 억		901	N	N	0	N	00	N
49	20240923	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	30	2	1.36	793865	360	13.45	2235	2240	2205	2870	1550	2210	2205.18	0.02	0	0	2256	2232	2221	2197	2186	2227	2192	4	660	100	1540	5	1	3660000	82	60.54	1.16	12	0.01	37.00	1924.00	2690	20240621	-16.73	2130	20231010	5.16	2690	-16.73	20240621	2140	4.67	20240805	2690	-16.73	20240621	2130	5.16	20231010	0.08	N	418210	100	3 억		901	N	N	0	N	00	N
50	20240913	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	2990520	1357	41.87	2265	2265	2200	2885	1555	2220	2203.77	0.03	0	-5	2316	2267	2216	2167	2116	2242	2142	4	665	100	1550	5	1	3660000	82	60.41	1.16	12	0.04	37.00	1924.00	2690	20240621	-16.91	2130	20231010	4.93	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231010	0.08	N	418210	100	3 억		917	N	N	0	N	00	N
51	20240913	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	2587235	1175	36.25	2265	2265	2200	2885	1555	2220	2201.90	0.03	0	-2	2316	2267	2216	2167	2116	2242	2142	4	665	100	1550	5	1	3660000	81	59.73	1.15	12	0.03	37.00	1924.00	2690	20240621	-17.84	2130	20231010	3.76	2690	-17.84	20240621	2140	3.27	20240805	2690	-17.84	20240621	2130	3.76	20231010	0.08	N	418210	100	3 억		917	N	N	0	N	00	N
52	20240913	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	2538510	1153	35.58	2265	2265	2200	2885	1555	2220	2201.66	0.03	0	-2	2316	2267	2216	2167	2116	2242	2142	4	665	100	1550	5	1	3660000	81	59.86	1.15	12	0.03	37.00	1924.00	2690	20240621	-17.66	2130	20231010	3.99	2690	-17.66	20240621	2140	3.50	20240805	2690	-17.66	20240621	2130	3.99	20231010	0.08	N	418210	100	3 억		917	N	N	0	N	00	N
53	20240913	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	2538510	1153	35.58	2265	2265	2200	2885	1555	2220	2201.66	0.03	0	-2	2316	2267	2216	2167	2116	2242	2142	4	665	100	1550	5	1	3660000	81	59.86	1.15	12	0.03	37.00	1924.00	2690	20240621	-17.66	2130	20231010	3.99	2690	-17.66	20240621	2140	3.50	20240805	2690	-17.66	20240621	2130	3.99	20231010	0.08	N	418210	100	3 억		917	N	N	0	N	00	N
54	20240913	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	2538510	1153	35.58	2265	2265	2200	2885	1555	2220	2201.66	0.03	0	-2	2316	2267	2216	2167	2116	2242	2142	4	665	100	1550	5	1	3660000	81	59.86	1.15	12	0.03	37.00	1924.00	2690	20240621	-17.66	2130	20231010	3.99	2690	-17.66	20240621	2140	3.50	20240805	2690	-17.66	20240621	2130	3.99	20231010	0.08	N	418210	100	3 억		917	N	N	0	N	00	N
55	20240913	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	2538510	1153	35.58	2265	2265	2200	2885	1555	2220	2201.66	0.03	0	-2	2316	2267	2216	2167	2116	2242	2142	4	665	100	1550	5	1	3660000	81	59.86	1.15	12	0.03	37.00	1924.00	2690	20240621	-17.66	2130	20231010	3.99	2690	-17.66	20240621	2140	3.50	20240805	2690	-17.66	20240621	2130	3.99	20231010	0.08	N	418210	100	3 억		917	N	N	0	N	00	N
56	20240913	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	248295	112	3.46	2265	2265	2215	2885	1555	2220	2216.92	0.03	0	0	2316	2267	2216	2167	2116	2242	2142	4	665	100	1550	5	1	3660000	81	59.86	1.15	12	0.00	37.00	1924.00	2690	20240621	-17.66	2130	20231010	3.99	2690	-17.66	20240621	2140	3.50	20240805	2690	-17.66	20240621	2130	3.99	20231010	0.08	N	418210	100	3 억		917	N	N	0	N	00	N
57	20240913	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	25	2	1.13	13505	6	0.19	2265	2265	2235	2885	1555	2220	2250.83	0.03	0	0	2316	2267	2216	2167	2116	2242	2142	4	665	100	1550	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231010	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231010	0.08	N	418210	100	3 억		917	N	N	0	N	00	N
58	20240912	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	7163005	3241	99.20	2260	2265	2165	2875	1555	2215	2210.12	0.03	0	-13	2295	2255	2235	2195	2175	2245	2185	4	660	100	1550	5	1	3660000	81	60.00	1.15	12	0.09	37.00	1924.00	2690	20240621	-17.47	2130	20231010	4.23	2690	-17.47	20240621	2140	3.74	20240805	2690	-17.47	20240621	2130	4.23	20231010	0.08	N	418210	100	3 억		930	N	N	0	N	00	N
59	20240912	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	15	2	0.68	7043010	3187	97.55	2260	2265	2165	2875	1555	2215	2209.92	0.03	0	-13	2295	2255	2235	2195	2175	2245	2185	4	660	100	1550	5	1	3660000	82	60.27	1.16	12	0.09	37.00	1924.00	2690	20240621	-17.10	2130	20231010	4.69	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		930	N	N	0	N	00	N
60	20240912	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	25	2	1.13	3661205	1668	51.06	2260	2265	2165	2875	1555	2215	2194.97	0.03	0	-10	2295	2255	2235	2195	2175	2245	2185	4	660	100	1550	5	1	3660000	82	60.54	1.16	12	0.05	37.00	1924.00	2690	20240621	-16.73	2130	20231010	5.16	2690	-16.73	20240621	2140	4.67	20240805	2690	-16.73	20240621	2130	5.16	20231010	0.08	N	418210	100	3 억		930	N	N	0	N	00	N
61	20240912	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	30	2	1.35	2019795	913	27.95	2260	2265	2210	2875	1555	2215	2212.26	0.03	0	-10	2295	2255	2235	2195	2175	2245	2185	4	660	100	1550	5	1	3660000	82	60.68	1.17	12	0.02	37.00	1924.00	2690	20240621	-16.54	2130	20231010	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231010	0.08	N	418210	100	3 억		930	N	N	0	N	00	N
62	20240912	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	60385	27	0.83	2260	2265	2215	2875	1555	2215	2236.48	0.03	0	-10	2295	2255	2235	2195	2175	2245	2185	4	660	100	1550	5	1	3660000	81	60.00	1.15	12	0.00	37.00	1924.00	2690	20240621	-17.47	2130	20231010	4.23	2690	-17.47	20240621	2140	3.74	20240805	2690	-17.47	20240621	2130	4.23	20231010	0.08	N	418210	100	3 억		930	N	N	0	N	00	N
63	20240912	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	20	2	0.90	49255	22	0.67	2260	2265	2215	2875	1555	2215	2238.86	0.03	0	-10	2295	2255	2235	2195	2175	2245	2185	4	660	100	1550	5	1	3660000	82	60.41	1.16	12	0.00	37.00	1924.00	2690	20240621	-16.91	2130	20231010	4.93	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231010	0.08	N	418210	100	3 억		930	N	N	0	N	00	N
64	20240912	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	30	2	1.35	18035	8	0.24	2260	2265	2245	2875	1555	2215	2254.38	0.03	0	-6	2295	2255	2235	2195	2175	2245	2185	4	660	100	1550	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231010	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231010	0.08	N	418210	100	3 억		930	N	N	0	N	00	N
65	20240912	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	50	2	2.26	6790	3	0.09	2260	2265	2260	2875	1555	2215	2263.33	0.03	0	-2	2295	2255	2235	2195	2175	2245	2185	4	660	100	1550	5	1	3660000	83	61.22	1.18	12	0.00	37.00	1924.00	2690	20240621	-15.80	2130	20231010	6.34	2690	-15.80	20240621	2140	5.84	20240805	2690	-15.80	20240621	2130	6.34	20231010	0.08	N	418210	100	3 억		930	N	N	0	N	00	N
66	20240911	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	7238485	3267	13.69	2250	2275	2215	2875	1555	2215	2215.64	0.03	0	-37	2318	2266	2228	2176	2138	2247	2157	4	660	100	1550	5	1	3660000	81	59.86	1.15	12	0.09	37.00	1924.00	2690	20240621	-17.66	2130	20231010	3.99	2690	-17.66	20240621	2140	3.50	20240805	2690	-17.66	20240621	2130	3.99	20231010	0.08	N	418210	100	3 억		967	N	N	0	N	00	N
67	20240911	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	20	2	0.90	5962175	2691	11.27	2250	2275	2215	2875	1555	2215	2215.60	0.03	0	28	2318	2266	2228	2176	2138	2247	2157	4	660	100	1550	5	1	3660000	82	60.41	1.16	12	0.07	37.00	1924.00	2690	20240621	-16.91	2130	20231010	4.93	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231010	0.08	N	418210	100	3 억		967	N	N	0	N	00	N
68	20240911	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	5910790	2668	11.18	2250	2275	2215	2875	1555	2215	2215.44	0.03	0	16	2318	2266	2228	2176	2138	2247	2157	4	660	100	1550	5	1	3660000	81	59.86	1.15	12	0.07	37.00	1924.00	2690	20240621	-17.66	2130	20231010	3.99	2690	-17.66	20240621	2140	3.50	20240805	2690	-17.66	20240621	2130	3.99	20231010	0.08	N	418210	100	3 억		967	N	N	0	N	00	N
69	20240911	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	30	2	1.35	5775675	2607	10.92	2250	2275	2215	2875	1555	2215	2215.45	0.03	0	16	2318	2266	2228	2176	2138	2247	2157	4	660	100	1550	5	1	3660000	82	60.68	1.17	12	0.07	37.00	1924.00	2690	20240621	-16.54	2130	20231010	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231010	0.08	N	418210	100	3 억		967	N	N	0	N	00	N
70	20240911	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	5022285	2267	9.50	2250	2275	2215	2875	1555	2215	2215.39	0.03	0	24	2318	2266	2228	2176	2138	2247	2157	4	660	100	1550	5	1	3660000	81	59.86	1.15	12	0.06	37.00	1924.00	2690	20240621	-17.66	2130	20231010	3.99	2690	-17.66	20240621	2140	3.50	20240805	2690	-17.66	20240621	2130	3.99	20231010	0.08	N	418210	100	3 억		967	N	N	0	N	00	N
71	20240911	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	3586935	1619	6.78	2250	2275	2215	2875	1555	2215	2215.53	0.03	0	25	2318	2266	2228	2176	2138	2247	2157	4	660	100	1550	5	1	3660000	81	59.86	1.15	12	0.04	37.00	1924.00	2690	20240621	-17.66	2130	20231010	3.99	2690	-17.66	20240621	2140	3.50	20240805	2690	-17.66	20240621	2130	3.99	20231010	0.08	N	418210	100	3 억		967	N	N	0	N	00	N
72	20240911	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	50	2	2.26	2720580	1228	5.14	2250	2275	2215	2875	1555	2215	2215.46	0.03	0	32	2318	2266	2228	2176	2138	2247	2157	4	660	100	1550	5	1	3660000	83	61.22	1.18	12	0.03	37.00	1924.00	2690	20240621	-15.80	2130	20231010	6.34	2690	-15.80	20240621	2140	5.84	20240805	2690	-15.80	20240621	2130	6.34	20231010	0.08	N	418210	100	3 억		967	N	N	0	N	00	N
73	20240911	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	2697920	1218	5.10	2250	2250	2215	2875	1555	2215	2215.04	0.03	0	40	2318	2266	2228	2176	2138	2247	2157	4	660	100	1550	5	1	3660000	81	59.86	1.15	12	0.03	37.00	1924.00	2690	20240621	-17.66	2130	20231010	3.99	2690	-17.66	20240621	2140	3.50	20240805	2690	-17.66	20240621	2130	3.99	20231010	0.08	N	418210	100	3 억		967	N	N	0	N	00	N
74	20240910	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	52815370	23870	287.56	2235	2280	2190	2865	1545	2205	2212.63	0.03	0	-142	2301	2252	2221	2172	2141	2237	2157	4	660	100	1540	5	1	3660000	81	59.86	1.15	12	0.65	37.00	1924.00	2690	20240621	-17.66	2130	20231010	3.99	2690	-17.66	20240621	2140	3.50	20240805	2690	-17.66	20240621	2130	3.99	20231010	0.08	N	418210	100	3 억		1109	N	N	0	N	00	N
75	20240910	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	52675825	23807	286.80	2235	2280	2190	2865	1545	2205	2212.62	0.03	0	-135	2301	2252	2221	2172	2141	2237	2157	4	660	100	1540	5	1	3660000	81	59.86	1.15	12	0.65	37.00	1924.00	2690	20240621	-17.66	2130	20231010	3.99	2690	-17.66	20240621	2140	3.50	20240805	2690	-17.66	20240621	2130	3.99	20231010	0.08	N	418210	100	3 억		1109	N	N	0	N	00	N
76	20240910	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	52655930	23798	286.69	2235	2280	2190	2865	1545	2205	2212.62	0.03	0	-128	2301	2252	2221	2172	2141	2237	2157	4	660	100	1540	5	1	3660000	81	60.00	1.15	12	0.65	37.00	1924.00	2690	20240621	-17.47	2130	20231010	4.23	2690	-17.47	20240621	2140	3.74	20240805	2690	-17.47	20240621	2130	4.23	20231010	0.08	N	418210	100	3 억		1109	N	N	0	N	00	N
77	20240910	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	51356590	23210	279.60	2235	2280	2210	2865	1545	2205	2212.69	0.03	0	-123	2301	2252	2221	2172	2141	2237	2157	4	660	100	1540	5	1	3660000	81	59.73	1.15	12	0.63	37.00	1924.00	2690	20240621	-17.84	2130	20231010	3.76	2690	-17.84	20240621	2140	3.27	20240805	2690	-17.84	20240621	2130	3.76	20231010	0.08	N	418210	100	3 억		1109	N	N	0	N	00	N
78	20240910	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	49328020	22293	268.56	2235	2280	2210	2865	1545	2205	2212.71	0.03	0	-26	2301	2252	2221	2172	2141	2237	2157	4	660	100	1540	5	1	3660000	81	59.86	1.15	12	0.61	37.00	1924.00	2690	20240621	-17.66	2130	20231010	3.99	2690	-17.66	20240621	2140	3.50	20240805	2690	-17.66	20240621	2130	3.99	20231010	0.08	N	418210	100	3 억		1109	N	N	0	N	00	N
79	20240910	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	7280005	3267	39.36	2235	2280	2210	2865	1545	2205	2228.35	0.03	0	-24	2301	2252	2221	2172	2141	2237	2157	4	660	100	1540	5	1	3660000	81	59.86	1.15	12	0.09	37.00	1924.00	2690	20240621	-17.66	2130	20231010	3.99	2690	-17.66	20240621	2140	3.50	20240805	2690	-17.66	20240621	2130	3.99	20231010	0.08	N	418210	100	3 억		1109	N	N	0	N	00	N
80	20240910	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	4065820	1816	21.88	2235	2280	2215	2865	1545	2205	2238.89	0.03	0	-102	2301	2252	2221	2172	2141	2237	2157	4	660	100	1540	5	1	3660000	81	59.86	1.15	12	0.05	37.00	1924.00	2690	20240621	-17.66	2130	20231010	3.99	2690	-17.66	20240621	2140	3.50	20240805	2690	-17.66	20240621	2130	3.99	20231010	0.08	N	418210	100	3 억		1109	N	N	0	N	00	N
81	20240910	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.03	0	0	2301	2252	2221	2172	2141	2237	2157	4	660	100	1540	5	1	3660000	81	59.59	1.15	12	0.00	37.00	1924.00	2690	20240621	-18.03	2130	20231010	3.52	2690	-18.03	20240621	2140	3.04	20240805	2690	-18.03	20240621	2130	3.52	20231010	0.08	N	418210	100	3 억		1109	N	N	0	N	00	N
82	20240909	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	18266305	8301	28.66	2270	2270	2190	2865	1545	2205	2200.49	0.03	0	1	2368	2286	2218	2136	2068	2252	2102	4	660	100	1540	5	1	3660000	81	59.59	1.15	12	0.23	37.00	1924.00	2690	20240621	-18.03	2130	20231010	3.52	2690	-18.03	20240621	2140	3.04	20240805	2690	-18.03	20240621	2130	3.52	20231010	0.08	N	418210	100	3 억		1108	N	N	0	N	00	N
83	20240909	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	15468120	7032	24.28	2270	2270	2190	2865	1545	2205	2199.68	0.03	0	-6	2368	2286	2218	2136	2068	2252	2102	4	660	100	1540	5	1	3660000	81	59.73	1.15	12	0.19	37.00	1924.00	2690	20240621	-17.84	2130	20231010	3.76	2690	-17.84	20240621	2140	3.27	20240805	2690	-17.84	20240621	2130	3.76	20231010	0.08	N	418210	100	3 억		1108	N	N	0	N	00	N
84	20240909	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	15432835	7016	24.22	2270	2270	2190	2865	1545	2205	2199.66	0.03	0	-6	2368	2286	2218	2136	2068	2252	2102	4	660	100	1540	5	1	3660000	81	59.73	1.15	12	0.19	37.00	1924.00	2690	20240621	-17.84	2130	20231010	3.76	2690	-17.84	20240621	2140	3.27	20240805	2690	-17.84	20240621	2130	3.76	20231010	0.08	N	418210	100	3 억		1108	N	N	0	N	00	N
85	20240909	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	11796225	5363	18.52	2270	2270	2190	2865	1545	2205	2199.56	0.03	0	-6	2368	2286	2218	2136	2068	2252	2102	4	660	100	1540	5	1	3660000	81	59.46	1.14	12	0.15	37.00	1924.00	2690	20240621	-18.22	2130	20231010	3.29	2690	-18.22	20240621	2140	2.80	20240805	2690	-18.22	20240621	2130	3.29	20231010	0.08	N	418210	100	3 억		1108	N	N	0	N	00	N
86	20240909	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	7396235	3363	11.61	2270	2270	2190	2865	1545	2205	2199.30	0.03	0	-5	2368	2286	2218	2136	2068	2252	2102	4	660	100	1540	5	1	3660000	81	59.46	1.14	12	0.09	37.00	1924.00	2690	20240621	-18.22	2130	20231010	3.29	2690	-18.22	20240621	2140	2.80	20240805	2690	-18.22	20240621	2130	3.29	20231010	0.08	N	418210	100	3 억		1108	N	N	0	N	00	N
87	20240909	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	7396235	3363	11.61	2270	2270	2190	2865	1545	2205	2199.30	0.03	0	-5	2368	2286	2218	2136	2068	2252	2102	4	660	100	1540	5	1	3660000	81	59.46	1.14	12	0.09	37.00	1924.00	2690	20240621	-18.22	2130	20231010	3.29	2690	-18.22	20240621	2140	2.80	20240805	2690	-18.22	20240621	2130	3.29	20231010	0.08	N	418210	100	3 억		1108	N	N	0	N	00	N
88	20240909	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	753035	341	1.18	2270	2270	2190	2865	1545	2205	2208.31	0.03	0	-5	2368	2286	2218	2136	2068	2252	2102	4	660	100	1540	5	1	3660000	81	60.00	1.15	12	0.01	37.00	1924.00	2690	20240621	-17.47	2130	20231010	4.23	2690	-17.47	20240621	2140	3.74	20240805	2690	-17.47	20240621	2130	4.23	20231010	0.08	N	418210	100	3 억		1108	N	N	0	N	00	N
89	20240909	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	30	2	1.36	187790	84	0.29	2270	2270	2235	2865	1545	2205	2235.60	0.03	0	-1	2368	2286	2218	2136	2068	2252	2102	4	660	100	1540	5	1	3660000	82	60.41	1.16	12	0.00	37.00	1924.00	2690	20240621	-16.91	2130	20231010	4.93	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231010	0.08	N	418210	100	3 억		1108	N	N	0	N	00	N
90	20240906	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-20	5	-0.90	63604945	28963	636.69	2300	2300	2150	2890	1560	2225	2196.08	0.03	0	3	2325	2275	2250	2200	2175	2262	2187	4	665	100	1550	5	1	3660000	81	59.59	1.15	12	0.79	37.00	1924.00	2690	20240621	-18.03	2125	20230831	3.76	2690	-18.03	20240621	2140	3.04	20240805	2690	-18.03	20240621	2130	3.52	20231010	0.08	N	418210	100	3 억		1105	N	N	0	N	00	N
91	20240906	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-20	5	-0.90	59179510	26956	592.57	2300	2300	2150	2890	1560	2225	2195.41	0.03	0	3	2325	2275	2250	2200	2175	2262	2187	4	665	100	1550	5	1	3660000	81	59.59	1.15	12	0.74	37.00	1924.00	2690	20240621	-18.03	2125	20230831	3.76	2690	-18.03	20240621	2140	3.04	20240805	2690	-18.03	20240621	2130	3.52	20231010	0.08	N	418210	100	3 억		1105	N	N	0	N	00	N
92	20240906	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-20	5	-0.90	59172905	26953	592.50	2300	2300	2150	2890	1560	2225	2195.41	0.03	0	5	2325	2275	2250	2200	2175	2262	2187	4	665	100	1550	5	1	3660000	81	59.59	1.15	12	0.74	37.00	1924.00	2690	20240621	-18.03	2125	20230831	3.76	2690	-18.03	20240621	2140	3.04	20240805	2690	-18.03	20240621	2130	3.52	20231010	0.08	N	418210	100	3 억		1105	N	N	0	N	00	N
93	20240906	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-10	5	-0.45	26741365	12031	264.48	2300	2300	2210	2890	1560	2225	2222.71	0.03	0	5	2325	2275	2250	2200	2175	2262	2187	4	665	100	1550	5	1	3660000	81	59.86	1.15	12	0.33	37.00	1924.00	2690	20240621	-17.66	2125	20230831	4.24	2690	-17.66	20240621	2140	3.50	20240805	2690	-17.66	20240621	2130	3.99	20231010	0.08	N	418210	100	3 억		1105	N	N	0	N	00	N
94	20240906	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-10	5	-0.45	25746830	11582	254.61	2300	2300	2210	2890	1560	2225	2223.00	0.03	0	5	2325	2275	2250	2200	2175	2262	2187	4	665	100	1550	5	1	3660000	81	59.86	1.15	12	0.32	37.00	1924.00	2690	20240621	-17.66	2125	20230831	4.24	2690	-17.66	20240621	2140	3.50	20240805	2690	-17.66	20240621	2130	3.99	20231010	0.08	N	418210	100	3 억		1105	N	N	0	N	00	N
95	20240906	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	1753665	787	17.30	2300	2300	2225	2890	1560	2225	2228.29	0.03	0	-4	2325	2275	2250	2200	2175	2262	2187	4	665	100	1550	5	1	3660000	81	60.14	1.16	12	0.02	37.00	1924.00	2690	20240621	-17.29	2125	20230831	4.71	2690	-17.29	20240621	2140	3.97	20240805	2690	-17.29	20240621	2130	4.46	20231010	0.08	N	418210	100	3 억		1105	N	N	0	N	00	N
96	20240906	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	30	2	1.35	405255	181	3.98	2300	2300	2225	2890	1560	2225	2238.98	0.03	0	-3	2325	2275	2250	2200	2175	2262	2187	4	665	100	1550	5	1	3660000	83	60.95	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.17	2125	20230831	6.12	2690	-16.17	20240621	2140	5.37	20240805	2690	-16.17	20240621	2130	5.87	20231010	0.08	N	418210	100	3 억		1105	N	N	0	N	00	N
97	20240906	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	25	2	1.12	148550	66	1.45	2300	2300	2250	2890	1560	2225	2250.76	0.03	0	0	2325	2275	2250	2200	2175	2262	2187	4	665	100	1550	5	1	3660000	82	60.81	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.36	2125	20230831	5.88	2690	-16.36	20240621	2140	5.14	20240805	2690	-16.36	20240621	2130	5.63	20231010	0.08	N	418210	100	3 억		1105	N	N	0	N	00	N
98	20240905	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	10262005	4549	45.83	2230	2300	2225	2905	1565	2235	2255.88	0.04	0	-316	2271	2252	2226	2207	2181	2262	2217	4	670	100	1560	5	1	3660000	81	60.14	1.16	12	0.12	37.00	1924.00	2690	20240621	-17.29	2125	20230830	4.71	2690	-17.29	20240621	2140	3.97	20240805	2690	-17.29	20240621	2130	4.46	20231010	0.08	N	418210	100	3 억		1421	N	N	0	N	00	N
99	20240905	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	8470500	3749	37.77	2230	2300	2230	2905	1565	2235	2259.40	0.04	0	-314	2271	2252	2226	2207	2181	2262	2217	4	670	100	1560	5	1	3660000	82	60.54	1.16	12	0.10	37.00	1924.00	2690	20240621	-16.73	2125	20230830	5.41	2690	-16.73	20240621	2140	4.67	20240805	2690	-16.73	20240621	2130	5.16	20231010	0.08	N	418210	100	3 억		1421	N	N	0	N	00	N
100	20240905	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	35	2	1.57	7553435	3341	33.66	2230	2300	2230	2905	1565	2235	2260.83	0.04	0	-313	2271	2252	2226	2207	2181	2262	2217	4	670	100	1560	5	1	3660000	83	61.35	1.18	12	0.09	37.00	1924.00	2690	20240621	-15.61	2125	20230830	6.82	2690	-15.61	20240621	2140	6.07	20240805	2690	-15.61	20240621	2130	6.57	20231010	0.08	N	418210	100	3 억		1421	N	N	0	N	00	N
101	20240905	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	35	2	1.57	7542105	3336	33.61	2230	2300	2230	2905	1565	2235	2260.82	0.04	0	-310	2271	2252	2226	2207	2181	2262	2217	4	670	100	1560	5	1	3660000	83	61.35	1.18	12	0.09	37.00	1924.00	2690	20240621	-15.61	2125	20230830	6.82	2690	-15.61	20240621	2140	6.07	20240805	2690	-15.61	20240621	2130	6.57	20231010	0.08	N	418210	100	3 억		1421	N	N	0	N	00	N
102	20240905	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	6831085	3020	30.43	2230	2300	2230	2905	1565	2235	2261.95	0.04	0	-309	2271	2252	2226	2207	2181	2262	2217	4	670	100	1560	5	1	3660000	82	60.54	1.16	12	0.08	37.00	1924.00	2690	20240621	-16.73	2125	20230830	5.41	2690	-16.73	20240621	2140	4.67	20240805	2690	-16.73	20240621	2130	5.16	20231010	0.08	N	418210	100	3 억		1421	N	N	0	N	00	N
103	20240905	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	6177005	2728	27.48	2230	2300	2230	2905	1565	2235	2264.30	0.04	0	-309	2271	2252	2226	2207	2181	2262	2217	4	670	100	1560	5	1	3660000	82	60.81	1.17	12	0.07	37.00	1924.00	2690	20240621	-16.36	2125	20230830	5.88	2690	-16.36	20240621	2140	5.14	20240805	2690	-16.36	20240621	2130	5.63	20231010	0.08	N	418210	100	3 억		1421	N	N	0	N	00	N
104	20240905	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	65	2	2.91	3627615	1603	16.15	2230	2300	2230	2905	1565	2235	2263.02	0.04	0	-307	2271	2252	2226	2207	2181	2262	2217	4	670	100	1560	5	1	3660000	84	62.16	1.20	12	0.04	37.00	1924.00	2690	20240621	-14.50	2125	20230830	8.24	2690	-14.50	20240621	2140	7.48	20240805	2690	-14.50	20240621	2130	7.98	20231010	0.08	N	418210	100	3 억		1421	N	N	0	N	00	N
105	20240905	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	0.04	0	0	2271	2252	2226	2207	2181	2262	2217	4	670	100	1560	5	1	3660000	82	60.41	1.16	12	0.00	37.00	1924.00	2690	20240621	-16.91	2125	20230830	5.18	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231010	0.08	N	418210	100	3 억		1421	N	N	0	N	00	N
106	20240904	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	21926720	9926	164.80	2220	2245	2200	2890	1560	2225	2209.02	0.04	0	-56	2285	2255	2235	2205	2185	2245	2195	4	665	100	1550	5	1	3660000	82	60.41	1.16	12	0.27	37.00	1924.00	2690	20240621	-16.91	2110	20230829	5.92	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231010	0.08	N	418210	100	3 억		1477	N	N	0	N	00	N
107	20240904	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	21089510	9549	158.54	2220	2245	2200	2890	1560	2225	2208.56	0.04	0	-54	2285	2255	2235	2205	2185	2245	2195	4	665	100	1550	5	1	3660000	82	60.41	1.16	12	0.26	37.00	1924.00	2690	20240621	-16.91	2110	20230829	5.92	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231010	0.08	N	418210	100	3 억		1477	N	N	0	N	00	N
108	20240904	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	21080585	9545	158.48	2220	2245	2200	2890	1560	2225	2208.55	0.04	0	-54	2285	2255	2235	2205	2185	2245	2195	4	665	100	1550	5	1	3660000	82	60.41	1.16	12	0.26	37.00	1924.00	2690	20240621	-16.91	2110	20230829	5.92	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231010	0.08	N	418210	100	3 억		1477	N	N	0	N	00	N
109	20240904	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	20	2	0.90	21058235	9535	158.31	2220	2245	2200	2890	1560	2225	2208.52	0.04	0	-54	2285	2255	2235	2205	2185	2245	2195	4	665	100	1550	5	1	3660000	82	60.68	1.17	12	0.26	37.00	1924.00	2690	20240621	-16.54	2110	20230829	6.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231010	0.08	N	418210	100	3 억		1477	N	N	0	N	00	N
110	20240904	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	20	2	0.90	21058235	9535	158.31	2220	2245	2200	2890	1560	2225	2208.52	0.04	0	-54	2285	2255	2235	2205	2185	2245	2195	4	665	100	1550	5	1	3660000	82	60.68	1.17	12	0.26	37.00	1924.00	2690	20240621	-16.54	2110	20230829	6.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231010	0.08	N	418210	100	3 억		1477	N	N	0	N	00	N
111	20240904	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	20	2	0.90	21053775	9533	158.28	2220	2245	2200	2890	1560	2225	2208.52	0.04	0	-54	2285	2255	2235	2205	2185	2245	2195	4	665	100	1550	5	1	3660000	82	60.68	1.17	12	0.26	37.00	1924.00	2690	20240621	-16.54	2110	20230829	6.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231010	0.08	N	418210	100	3 억		1477	N	N	0	N	00	N
112	20240904	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	20	2	0.90	17198030	7792	129.37	2220	2245	2200	2890	1560	2225	2207.14	0.04	0	-54	2285	2255	2235	2205	2185	2245	2195	4	665	100	1550	5	1	3660000	82	60.68	1.17	12	0.21	37.00	1924.00	2690	20240621	-16.54	2110	20230829	6.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231010	0.08	N	418210	100	3 억		1477	N	N	0	N	00	N
113	20240904	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	2117880	954	15.84	2220	2220	2220	2890	1560	2225	2220.00	0.04	0	-54	2285	2255	2235	2205	2185	2245	2195	4	665	100	1550	5	1	3660000	81	60.00	1.15	12	0.03	37.00	1924.00	2690	20240621	-17.47	2110	20230829	5.21	2690	-17.47	20240621	2140	3.74	20240805	2690	-17.47	20240621	2130	4.23	20231010	0.08	N	418210	100	3 억		1477	N	N	0	N	00	N
114	20240903	161027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	13405680	6023	31.71	2235	2265	2215	2890	1560	2225	2225.75	0.04	0	-136	2295	2260	2230	2195	2165	2245	2180	4	665	100	1550	5	1	3660000	81	60.14	1.16	12	0.16	37.00	1924.00	2690	20240621	-17.29	2100	20230828	5.95	2690	-17.29	20240621	2140	3.97	20240805	2690	-17.29	20240621	2130	4.46	20231010	0.08	N	418210	100	3 억		1613	N	N	0	N	00	N
115	20240903	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	20	2	0.90	12121710	5447	28.68	2235	2265	2215	2890	1560	2225	2225.39	0.04	0	77	2295	2260	2230	2195	2165	2245	2180	4	665	100	1550	5	1	3660000	82	60.68	1.17	12	0.15	37.00	1924.00	2690	20240621	-16.54	2100	20230828	6.90	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231010	0.08	N	418210	100	3 억		1613	N	N	0	N	00	N
116	20240903	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	20	2	0.90	11370405	5111	26.91	2235	2250	2215	2890	1560	2225	2224.69	0.04	0	-45	2295	2260	2230	2195	2165	2245	2180	4	665	100	1550	5	1	3660000	82	60.68	1.17	12	0.14	37.00	1924.00	2690	20240621	-16.54	2100	20230828	6.90	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231010	0.08	N	418210	100	3 억		1613	N	N	0	N	00	N
117	20240903	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	10445910	4700	24.75	2235	2250	2215	2890	1560	2225	2222.53	0.04	0	217	2295	2260	2230	2195	2165	2245	2180	4	665	100	1550	5	1	3660000	82	60.27	1.16	12	0.13	37.00	1924.00	2690	20240621	-17.10	2100	20230828	6.19	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		1613	N	N	0	N	00	N
118	20240903	121024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	10445910	4700	24.75	2235	2250	2215	2890	1560	2225	2222.53	0.04	0	217	2295	2260	2230	2195	2165	2245	2180	4	665	100	1550	5	1	3660000	82	60.27	1.16	12	0.13	37.00	1924.00	2690	20240621	-17.10	2100	20230828	6.19	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		1613	N	N	0	N	00	N
119	20240903	111023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-10	5	-0.45	5357645	2403	12.65	2235	2250	2215	2890	1560	2225	2229.57	0.04	0	229	2295	2260	2230	2195	2165	2245	2180	4	665	100	1550	5	1	3660000	81	59.86	1.15	12	0.07	37.00	1924.00	2690	20240621	-17.66	2100	20230828	5.48	2690	-17.66	20240621	2140	3.50	20240805	2690	-17.66	20240621	2130	3.99	20231010	0.08	N	418210	100	3 억		1613	N	N	0	N	00	N
120	20240903	101022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	2791345	1251	6.59	2235	2250	2230	2890	1560	2225	2231.29	0.04	0	224	2295	2260	2230	2195	2165	2245	2180	4	665	100	1550	5	1	3660000	82	60.41	1.16	12	0.03	37.00	1924.00	2690	20240621	-16.91	2100	20230828	6.43	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231010	0.08	N	418210	100	3 억		1613	N	N	0	N	00	N
121	20240903	091027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	447000	200	1.05	2235	2235	2235	2890	1560	2225	2235.00	0.04	0	200	2295	2260	2230	2195	2165	2245	2180	4	665	100	1550	5	1	3660000	82	60.41	1.16	12	0.01	37.00	1924.00	2690	20240621	-16.91	2100	20230828	6.43	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231010	0.08	N	418210	100	3 억		1613	N	N	0	N	00	N
122	20240902	161015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-45	5	-1.98	41953080	18993	675.19	2265	2265	2200	2950	1590	2270	2208.87	0.02	0	975	2293	2281	2263	2251	2233	2285	2255	4	680	100	1580	5	1	3660000	81	60.14	1.16	12	0.52	37.00	1924.00	2690	20240621	-17.29	2100	20230828	5.95	2690	-17.29	20240621	2140	3.97	20240805	2690	-17.29	20240621	2130	4.46	20231010	0.08	N	418210	100	3 억		638	N	N	0	N	00	N
123	20240902	151031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-30	5	-1.32	39602265	17937	637.65	2265	2265	2200	2950	1590	2270	2207.85	0.02	0	1835	2293	2281	2263	2251	2233	2285	2255	4	680	100	1580	5	1	3660000	82	60.54	1.16	12	0.49	37.00	1924.00	2690	20240621	-16.73	2100	20230828	6.67	2690	-16.73	20240621	2140	4.67	20240805	2690	-16.73	20240621	2130	5.16	20231010	0.08	N	418210	100	3 억		638	N	N	0	N	00	N
124	20240902	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-40	5	-1.76	38208985	17315	615.54	2265	2265	2200	2950	1590	2270	2206.70	0.02	0	1986	2293	2281	2263	2251	2233	2285	2255	4	680	100	1580	5	1	3660000	82	60.27	1.16	12	0.47	37.00	1924.00	2690	20240621	-17.10	2100	20230828	6.19	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		638	N	N	0	N	00	N
125	20240902	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-40	5	-1.76	37941385	17195	611.27	2265	2265	2200	2950	1590	2270	2206.54	0.02	0	1986	2293	2281	2263	2251	2233	2285	2255	4	680	100	1580	5	1	3660000	82	60.27	1.16	12	0.47	37.00	1924.00	2690	20240621	-17.10	2100	20230828	6.19	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		638	N	N	0	N	00	N
126	20240902	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-40	5	-1.76	35662870	16171	574.87	2265	2265	2200	2950	1590	2270	2205.36	0.02	0	1986	2293	2281	2263	2251	2233	2285	2255	4	680	100	1580	5	1	3660000	82	60.27	1.16	12	0.44	37.00	1924.00	2690	20240621	-17.10	2100	20230828	6.19	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		638	N	N	0	N	00	N
127	20240902	111017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-30	5	-1.32	35660640	16170	574.83	2265	2265	2200	2950	1590	2270	2205.36	0.02	0	1986	2293	2281	2263	2251	2233	2285	2255	4	680	100	1580	5	1	3660000	82	60.54	1.16	12	0.44	37.00	1924.00	2690	20240621	-16.73	2100	20230828	6.67	2690	-16.73	20240621	2140	4.67	20240805	2690	-16.73	20240621	2130	5.16	20231010	0.08	N	418210	100	3 억		638	N	N	0	N	00	N
128	20240902	101016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-30	5	-1.32	35660640	16170	574.83	2265	2265	2200	2950	1590	2270	2205.36	0.02	0	1986	2293	2281	2263	2251	2233	2285	2255	4	680	100	1580	5	1	3660000	82	60.54	1.16	12	0.44	37.00	1924.00	2690	20240621	-16.73	2100	20230828	6.67	2690	-16.73	20240621	2140	4.67	20240805	2690	-16.73	20240621	2130	5.16	20231010	0.08	N	418210	100	3 억		638	N	N	0	N	00	N
129	20240902	091011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-60	5	-2.64	34211820	15522	551.80	2265	2265	2200	2950	1590	2270	2204.09	0.02	0	1344	2293	2281	2263	2251	2233	2285	2255	4	680	100	1580	5	1	3660000	81	59.73	1.15	12	0.42	37.00	1924.00	2690	20240621	-17.84	2100	20230828	5.24	2690	-17.84	20240621	2140	3.27	20240805	2690	-17.84	20240621	2130	3.76	20231010	0.08	N	418210	100	3 억		638	N	N	0	N	00	N