KissMeData/455310/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	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2135525	1024	109.17	2080	2110	2080	2740	1480	2110	2085.47	0.01	0	0	2130	2120	2105	2095	2080	2125	2100	5	630	100	1470	5	1	5060000	107	95.68	1.06	12	0.02	22.00	1978.00	2270	20240425	-7.27	1968	20230925	6.96	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1969	6.91	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
3	20240930	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2129210	1021	108.85	2080	2110	2080	2740	1480	2110	2085.42	0.01	0	0	2130	2120	2105	2095	2080	2125	2100	5	630	100	1470	5	1	5060000	107	95.91	1.07	12	0.02	22.00	1978.00	2270	20240425	-7.05	1968	20230925	7.22	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
4	20240930	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	2097680	1006	107.25	2080	2110	2080	2740	1480	2110	2085.17	0.01	0	0	2130	2120	2105	2095	2080	2125	2100	5	630	100	1470	5	1	5060000	106	94.77	1.05	12	0.02	22.00	1978.00	2270	20240425	-8.15	1968	20230925	5.95	2270	-8.15	20240425	1997	4.41	20240102	2270	-8.15	20240425	1969	5.89	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
5	20240930	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	2097680	1006	107.25	2080	2110	2080	2740	1480	2110	2085.17	0.01	0	0	2130	2120	2105	2095	2080	2125	2100	5	630	100	1470	5	1	5060000	106	94.77	1.05	12	0.02	22.00	1978.00	2270	20240425	-8.15	1968	20230925	5.95	2270	-8.15	20240425	1997	4.41	20240102	2270	-8.15	20240425	1969	5.89	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
6	20240930	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	2097680	1006	107.25	2080	2110	2080	2740	1480	2110	2085.17	0.01	0	0	2130	2120	2105	2095	2080	2125	2100	5	630	100	1470	5	1	5060000	106	94.77	1.05	12	0.02	22.00	1978.00	2270	20240425	-8.15	1968	20230925	5.95	2270	-8.15	20240425	1997	4.41	20240102	2270	-8.15	20240425	1969	5.89	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
7	20240930	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	2097680	1006	107.25	2080	2110	2080	2740	1480	2110	2085.17	0.01	0	0	2130	2120	2105	2095	2080	2125	2100	5	630	100	1470	5	1	5060000	106	94.77	1.05	12	0.02	22.00	1978.00	2270	20240425	-8.15	1968	20230925	5.95	2270	-8.15	20240425	1997	4.41	20240102	2270	-8.15	20240425	1969	5.89	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
8	20240930	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	2097680	1006	107.25	2080	2110	2080	2740	1480	2110	2085.17	0.01	0	0	2130	2120	2105	2095	2080	2125	2100	5	630	100	1470	5	1	5060000	106	94.77	1.05	12	0.02	22.00	1978.00	2270	20240425	-8.15	1968	20230925	5.95	2270	-8.15	20240425	1997	4.41	20240102	2270	-8.15	20240425	1969	5.89	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
9	20240930	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	6240	3	0.32	2080	2080	2080	2740	1480	2110	2080.00	0.01	0	0	2130	2120	2105	2095	2080	2125	2100	5	630	100	1470	5	1	5060000	105	94.55	1.05	12	0.00	22.00	1978.00	2270	20240425	-8.37	1968	20230925	5.69	2270	-8.37	20240425	1997	4.16	20240102	2270	-8.37	20240425	1969	5.64	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
10	20240927	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	1974510	938	4.01	2090	2115	2090	2735	1475	2105	2105.02	0.01	0	0	2121	2112	2096	2087	2071	2117	2092	5	630	100	1470	5	1	5060000	107	95.91	1.07	12	0.02	22.00	1978.00	2270	20240425	-7.05	1968	20230925	7.22	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
11	20240927	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	1974510	938	4.01	2090	2115	2090	2735	1475	2105	2105.02	0.01	0	0	2121	2112	2096	2087	2071	2117	2092	5	630	100	1470	5	1	5060000	107	95.91	1.07	12	0.02	22.00	1978.00	2270	20240425	-7.05	1968	20230925	7.22	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
12	20240927	141403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	1974510	938	4.01	2090	2115	2090	2735	1475	2105	2105.02	0.01	0	0	2121	2112	2096	2087	2071	2117	2092	5	630	100	1470	5	1	5060000	107	95.91	1.07	12	0.02	22.00	1978.00	2270	20240425	-7.05	1968	20230925	7.22	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1969	7.16	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
13	20240927	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1909230	907	3.88	2090	2115	2090	2735	1475	2105	2104.99	0.01	0	0	2121	2112	2096	2087	2071	2117	2092	5	630	100	1470	5	1	5060000	107	95.68	1.06	12	0.02	22.00	1978.00	2270	20240425	-7.27	1968	20230925	6.96	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1969	6.91	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
14	20240927	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1909230	907	3.88	2090	2115	2090	2735	1475	2105	2104.99	0.01	0	0	2121	2112	2096	2087	2071	2117	2092	5	630	100	1470	5	1	5060000	107	95.68	1.06	12	0.02	22.00	1978.00	2270	20240425	-7.27	1968	20230925	6.96	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1969	6.91	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
15	20240927	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	14730	7	0.03	2090	2115	2090	2735	1475	2105	2104.29	0.01	0	0	2121	2112	2096	2087	2071	2117	2092	5	630	100	1470	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2270	20240425	-6.83	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
16	20240927	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	14730	7	0.03	2090	2115	2090	2735	1475	2105	2104.29	0.01	0	0	2121	2112	2096	2087	2071	2117	2092	5	630	100	1470	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2270	20240425	-6.83	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1969	7.41	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
17	20240927	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	6270	3	0.01	2090	2090	2090	2735	1475	2105	2090.00	0.01	0	0	2121	2112	2096	2087	2071	2117	2092	5	630	100	1470	5	1	5060000	106	95.00	1.06	12	0.00	22.00	1978.00	2270	20240425	-7.93	1968	20230925	6.20	2270	-7.93	20240425	1997	4.66	20240102	2270	-7.93	20240425	1969	6.15	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
18	20240926	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	49108775	23390	750.40	2095	2105	2080	2720	1470	2095	2099.56	0.01	0	0	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5060000	107	95.68	1.06	12	0.46	22.00	1978.00	2270	20240425	-7.27	1968	20230925	6.96	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1969	6.91	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
19	20240926	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	45316145	21584	692.46	2095	2105	2080	2720	1470	2095	2099.52	0.01	0	0	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5060000	107	95.68	1.06	12	0.43	22.00	1978.00	2270	20240425	-7.27	1968	20230925	6.96	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1969	6.91	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
20	20240926	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	31787895	15142	485.79	2095	2105	2080	2720	1470	2095	2099.32	0.01	0	0	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5060000	106	95.45	1.06	12	0.30	22.00	1978.00	2270	20240425	-7.49	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
21	20240926	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	29897895	14242	456.91	2095	2105	2080	2720	1470	2095	2099.28	0.01	0	0	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5060000	107	95.68	1.06	12	0.28	22.00	1978.00	2270	20240425	-7.27	1968	20230925	6.96	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1969	6.91	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
22	20240926	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	29870530	14229	456.50	2095	2100	2080	2720	1470	2095	2099.27	0.01	0	0	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5060000	106	95.45	1.06	12	0.28	22.00	1978.00	2270	20240425	-7.49	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
23	20240926	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	23570530	11229	360.25	2095	2100	2080	2720	1470	2095	2099.08	0.01	0	0	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5060000	106	95.45	1.06	12	0.22	22.00	1978.00	2270	20240425	-7.49	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
24	20240926	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	7251435	3458	110.94	2095	2100	2080	2720	1470	2095	2097.00	0.01	0	0	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5060000	106	95.45	1.06	12	0.07	22.00	1978.00	2270	20240425	-7.49	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1969	6.65	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
25	20240926	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	48185	23	0.74	2095	2095	2095	2720	1470	2095	2095.00	0.01	0	0	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5060000	106	95.23	1.06	12	0.00	22.00	1978.00	2270	20240425	-7.71	1968	20230925	6.45	2270	-7.71	20240425	1997	4.91	20240102	2270	-7.71	20240425	1969	6.40	20231121	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
26	20240925	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	6543835	3117	117.71	2100	2110	2095	2735	1475	2105	2099.40	0.01	0	0	2131	2117	2101	2087	2071	2125	2095	5	630	100	1470	5	1	5060000	106	95.23	1.06	12	0.06	22.00	1978.00	2270	20240425	-7.71	1968	20230925	6.45	2270	-7.71	20240425	1997	4.91	20240102	2270	-7.71	20240425	1968	6.45	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
27	20240925	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	5798010	2761	104.27	2100	2110	2095	2735	1475	2105	2099.97	0.01	0	0	2131	2117	2101	2087	2071	2125	2095	5	630	100	1470	5	1	5060000	106	95.23	1.06	12	0.05	22.00	1978.00	2270	20240425	-7.71	1968	20230925	6.45	2270	-7.71	20240425	1997	4.91	20240102	2270	-7.71	20240425	1968	6.45	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
28	20240925	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	5743540	2735	103.29	2100	2110	2100	2735	1475	2105	2100.01	0.01	0	0	2131	2117	2101	2087	2071	2125	2095	5	630	100	1470	5	1	5060000	106	95.45	1.06	12	0.05	22.00	1978.00	2270	20240425	-7.49	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1968	6.71	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
29	20240925	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	5021140	2391	90.29	2100	2110	2100	2735	1475	2105	2100.02	0.01	0	0	2131	2117	2101	2087	2071	2125	2095	5	630	100	1470	5	1	5060000	106	95.45	1.06	12	0.05	22.00	1978.00	2270	20240425	-7.49	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1968	6.71	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
30	20240925	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	5021140	2391	90.29	2100	2110	2100	2735	1475	2105	2100.02	0.01	0	0	2131	2117	2101	2087	2071	2125	2095	5	630	100	1470	5	1	5060000	106	95.45	1.06	12	0.05	22.00	1978.00	2270	20240425	-7.49	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1968	6.71	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
31	20240925	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	3952240	1882	71.07	2100	2110	2100	2735	1475	2105	2100.02	0.01	0	0	2131	2117	2101	2087	2071	2125	2095	5	630	100	1470	5	1	5060000	106	95.45	1.06	12	0.04	22.00	1978.00	2270	20240425	-7.49	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1968	6.71	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
32	20240925	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	14740	7	0.26	2100	2110	2100	2735	1475	2105	2105.71	0.01	0	0	2131	2117	2101	2087	2071	2125	2095	5	630	100	1470	5	1	5060000	107	95.91	1.07	12	0.00	22.00	1978.00	2270	20240425	-7.05	1968	20230925	7.22	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1968	7.22	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
33	20240925	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	6300	3	0.11	2100	2100	2100	2735	1475	2105	2100.00	0.01	0	0	2131	2117	2101	2087	2071	2125	2095	5	630	100	1470	5	1	5060000	106	95.45	1.06	12	0.00	22.00	1978.00	2270	20240425	-7.49	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1968	6.71	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
34	20240924	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5547960	2648	1030.35	2085	2115	2085	2735	1475	2105	2095.15	0.01	0	0	2131	2117	2091	2077	2051	2125	2085	5	630	100	1470	5	1	5060000	107	95.68	1.06	12	0.05	22.00	1978.00	2270	20240425	-7.27	1968	20230925	6.96	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1968	6.96	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
35	20240924	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	5537435	2643	1028.40	2085	2115	2085	2735	1475	2105	2095.13	0.01	0	0	2131	2117	2091	2077	2051	2125	2085	5	630	100	1470	5	1	5060000	107	95.91	1.07	12	0.05	22.00	1978.00	2270	20240425	-7.05	1968	20230925	7.22	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1968	7.22	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
36	20240924	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	5306760	2533	985.60	2085	2115	2085	2735	1475	2105	2095.05	0.01	0	0	2131	2117	2091	2077	2051	2125	2085	5	630	100	1470	5	1	5060000	107	95.91	1.07	12	0.05	22.00	1978.00	2270	20240425	-7.05	1968	20230925	7.22	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1968	7.22	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
37	20240924	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	5306760	2533	985.60	2085	2115	2085	2735	1475	2105	2095.05	0.01	0	0	2131	2117	2091	2077	2051	2125	2085	5	630	100	1470	5	1	5060000	107	95.91	1.07	12	0.05	22.00	1978.00	2270	20240425	-7.05	1968	20230925	7.22	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1968	7.22	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
38	20240924	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	14715	7	2.72	2085	2115	2085	2735	1475	2105	2102.14	0.01	0	0	2131	2117	2091	2077	2051	2125	2085	5	630	100	1470	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2270	20240425	-6.83	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1968	7.47	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
39	20240924	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	14715	7	2.72	2085	2115	2085	2735	1475	2105	2102.14	0.01	0	0	2131	2117	2091	2077	2051	2125	2085	5	630	100	1470	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2270	20240425	-6.83	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1968	7.47	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
40	20240924	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	14715	7	2.72	2085	2115	2085	2735	1475	2105	2102.14	0.01	0	0	2131	2117	2091	2077	2051	2125	2085	5	630	100	1470	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2270	20240425	-6.83	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1968	7.47	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
41	20240924	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	6255	3	1.17	2085	2085	2085	2735	1475	2105	2085.00	0.01	0	0	2131	2117	2091	2077	2051	2125	2085	5	630	100	1470	5	1	5060000	106	94.77	1.05	12	0.00	22.00	1978.00	2270	20240425	-8.15	1968	20230925	5.95	2270	-8.15	20240425	1997	4.41	20240102	2270	-8.15	20240425	1968	5.95	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
42	20240923	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	530865	257	5.68	2065	2105	2065	2720	1470	2095	2065.62	0.01	0	20	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5060000	107	95.68	1.06	12	0.01	22.00	1978.00	2270	20240425	-7.27	1968	20230925	6.96	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1968	6.96	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
43	20240923	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	530865	257	5.68	2065	2105	2065	2720	1470	2095	2065.62	0.01	0	20	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5060000	107	95.68	1.06	12	0.01	22.00	1978.00	2270	20240425	-7.27	1968	20230925	6.96	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1968	6.96	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
44	20240923	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	530865	257	5.68	2065	2105	2065	2720	1470	2095	2065.62	0.01	0	20	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5060000	107	95.68	1.06	12	0.01	22.00	1978.00	2270	20240425	-7.27	1968	20230925	6.96	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1968	6.96	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
45	20240923	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	530865	257	5.68	2065	2105	2065	2720	1470	2095	2065.62	0.01	0	20	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5060000	107	95.68	1.06	12	0.01	22.00	1978.00	2270	20240425	-7.27	1968	20230925	6.96	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1968	6.96	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
46	20240923	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	530865	257	5.68	2065	2105	2065	2720	1470	2095	2065.62	0.01	0	20	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5060000	107	95.68	1.06	12	0.01	22.00	1978.00	2270	20240425	-7.27	1968	20230925	6.96	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1968	6.96	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
47	20240923	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	530865	257	5.68	2065	2105	2065	2720	1470	2095	2065.62	0.01	0	20	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5060000	107	95.68	1.06	12	0.01	22.00	1978.00	2270	20240425	-7.27	1968	20230925	6.96	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1968	6.96	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
48	20240923	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	530865	257	5.68	2065	2105	2065	2720	1470	2095	2065.62	0.01	0	20	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5060000	107	95.68	1.06	12	0.01	22.00	1978.00	2270	20240425	-7.27	1968	20230925	6.96	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1968	6.96	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
49	20240923	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-30	5	-1.43	522445	253	5.60	2065	2065	2065	2720	1470	2095	2065.00	0.01	0	20	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5060000	104	93.86	1.04	12	0.00	22.00	1978.00	2270	20240425	-9.03	1968	20230925	4.93	2270	-9.03	20240425	1997	3.41	20240102	2270	-9.03	20240425	1968	4.93	20230925	0.00	N	455310	100	5 억		372	N	N	0	N	00	N
50	20240913	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	57584490	27484	53.52	2110	2115	2095	2715	1465	2090	2095.20	0.01	0	526	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5060000	106	95.45	1.06	12	0.54	22.00	1978.00	2955	20230907	-28.93	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1968	6.71	20230925	0.00	N	455310	100	5 억		374	N	N	0	N	00	N
51	20240913	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	57584490	27484	53.52	2110	2115	2095	2715	1465	2090	2095.20	0.01	0	526	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5060000	106	95.45	1.06	12	0.54	22.00	1978.00	2955	20230907	-28.93	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1968	6.71	20230925	0.00	N	455310	100	5 억		374	N	N	0	N	00	N
52	20240913	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	41540405	19827	38.61	2110	2115	2095	2715	1465	2090	2095.14	0.01	0	516	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5060000	106	95.45	1.06	12	0.39	22.00	1978.00	2955	20230907	-28.93	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1968	6.71	20230925	0.00	N	455310	100	5 억		374	N	N	0	N	00	N
53	20240913	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	2334055	1114	2.17	2110	2115	2095	2715	1465	2090	2095.20	0.01	0	-2	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5060000	107	95.91	1.07	12	0.02	22.00	1978.00	2955	20230907	-28.60	1968	20230925	7.22	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1968	7.22	20230925	0.00	N	455310	100	5 억		374	N	N	0	N	00	N
54	20240913	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	2334055	1114	2.17	2110	2115	2095	2715	1465	2090	2095.20	0.01	0	-2	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5060000	107	95.91	1.07	12	0.02	22.00	1978.00	2955	20230907	-28.60	1968	20230925	7.22	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1968	7.22	20230925	0.00	N	455310	100	5 억		374	N	N	0	N	00	N
55	20240913	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	2334055	1114	2.17	2110	2115	2095	2715	1465	2090	2095.20	0.01	0	-2	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5060000	107	95.91	1.07	12	0.02	22.00	1978.00	2955	20230907	-28.60	1968	20230925	7.22	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1968	7.22	20230925	0.00	N	455310	100	5 억		374	N	N	0	N	00	N
56	20240913	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	19005	9	0.02	2110	2115	2105	2715	1465	2090	2111.67	0.01	0	-2	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5060000	107	95.91	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.60	1968	20230925	7.22	2270	-7.05	20240425	1997	5.66	20240102	2270	-7.05	20240425	1968	7.22	20230925	0.00	N	455310	100	5 억		374	N	N	0	N	00	N
57	20240913	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	10570	5	0.01	2110	2115	2110	2715	1465	2090	2114.00	0.01	0	-1	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.43	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1968	7.47	20230925	0.00	N	455310	100	5 억		374	N	N	0	N	00	N
58	20240912	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	5301500	2535	1242.65	2105	2105	2090	2745	1485	2115	2091.32	0.01	0	61	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5060000	106	95.00	1.06	12	0.05	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2270	-7.93	20240425	1997	4.66	20240102	2270	-7.93	20240425	1968	6.20	20230925	0.00	N	455310	100	5 억		388	N	N	0	N	00	N
59	20240912	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	5299410	2534	1242.16	2105	2105	2090	2745	1485	2115	2091.32	0.01	0	61	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5060000	106	95.45	1.06	12	0.05	22.00	1978.00	2955	20230907	-28.93	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1968	6.71	20230925	0.00	N	455310	100	5 억		388	N	N	0	N	00	N
60	20240912	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	5299410	2534	1242.16	2105	2105	2090	2745	1485	2115	2091.32	0.01	0	61	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5060000	106	95.45	1.06	12	0.05	22.00	1978.00	2955	20230907	-28.93	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1968	6.71	20230925	0.00	N	455310	100	5 억		388	N	N	0	N	00	N
61	20240912	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	586420	279	136.76	2105	2105	2100	2745	1485	2115	2101.86	0.01	0	63	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5060000	106	95.45	1.06	12	0.01	22.00	1978.00	2955	20230907	-28.93	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1968	6.71	20230925	0.00	N	455310	100	5 억		388	N	N	0	N	00	N
62	20240912	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	586420	279	136.76	2105	2105	2100	2745	1485	2115	2101.86	0.01	0	63	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5060000	106	95.45	1.06	12	0.01	22.00	1978.00	2955	20230907	-28.93	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1968	6.71	20230925	0.00	N	455310	100	5 억		388	N	N	0	N	00	N
63	20240912	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	586420	279	136.76	2105	2105	2100	2745	1485	2115	2101.86	0.01	0	63	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5060000	106	95.45	1.06	12	0.01	22.00	1978.00	2955	20230907	-28.93	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1968	6.71	20230925	0.00	N	455310	100	5 억		388	N	N	0	N	00	N
64	20240912	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	586420	279	136.76	2105	2105	2100	2745	1485	2115	2101.86	0.01	0	63	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5060000	106	95.45	1.06	12	0.01	22.00	1978.00	2955	20230907	-28.93	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1968	6.71	20230925	0.00	N	455310	100	5 억		388	N	N	0	N	00	N
65	20240912	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.43	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1968	7.47	20230925	0.00	N	455310	100	5 억		388	N	N	0	N	00	N
66	20240911	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	426585	204	8.81	2115	2115	2090	2755	1485	2120	2091.10	0.01	0	-4	2146	2132	2111	2097	2076	2140	2105	5	635	100	1480	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.43	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1968	7.47	20230925	0.00	N	455310	100	5 억		392	N	N	0	N	00	N
67	20240911	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	426585	204	8.81	2115	2115	2090	2755	1485	2120	2091.10	0.01	0	-4	2146	2132	2111	2097	2076	2140	2105	5	635	100	1480	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.43	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1968	7.47	20230925	0.00	N	455310	100	5 억		392	N	N	0	N	00	N
68	20240911	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	426585	204	8.81	2115	2115	2090	2755	1485	2120	2091.10	0.01	0	-4	2146	2132	2111	2097	2076	2140	2105	5	635	100	1480	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.43	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1968	7.47	20230925	0.00	N	455310	100	5 억		392	N	N	0	N	00	N
69	20240911	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	426585	204	8.81	2115	2115	2090	2755	1485	2120	2091.10	0.01	0	-4	2146	2132	2111	2097	2076	2140	2105	5	635	100	1480	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.43	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1968	7.47	20230925	0.00	N	455310	100	5 억		392	N	N	0	N	00	N
70	20240911	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	426585	204	8.81	2115	2115	2090	2755	1485	2120	2091.10	0.01	0	-4	2146	2132	2111	2097	2076	2140	2105	5	635	100	1480	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.43	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1968	7.47	20230925	0.00	N	455310	100	5 억		392	N	N	0	N	00	N
71	20240911	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	426585	204	8.81	2115	2115	2090	2755	1485	2120	2091.10	0.01	0	-4	2146	2132	2111	2097	2076	2140	2105	5	635	100	1480	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.43	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1968	7.47	20230925	0.00	N	455310	100	5 억		392	N	N	0	N	00	N
72	20240911	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	426585	204	8.81	2115	2115	2090	2755	1485	2120	2091.10	0.01	0	-4	2146	2132	2111	2097	2076	2140	2105	5	635	100	1480	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.43	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1968	7.47	20230925	0.00	N	455310	100	5 억		392	N	N	0	N	00	N
73	20240911	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	0	2146	2132	2111	2097	2076	2140	2105	5	635	100	1480	5	1	5060000	107	96.36	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.26	1968	20230925	7.72	2270	-6.61	20240425	1997	6.16	20240102	2270	-6.61	20240425	1968	7.72	20230925	0.00	N	455310	100	5 억		392	N	N	0	N	00	N
74	20240910	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	4856660	2316	166.26	2110	2125	2090	2745	1485	2115	2097.00	0.01	0	-2	2155	2135	2120	2100	2085	2127	2092	5	630	100	1480	5	1	5060000	107	96.36	1.07	12	0.05	22.00	1978.00	2955	20230907	-28.26	1968	20230925	7.72	2270	-6.61	20240425	1997	6.16	20240102	2270	-6.61	20240425	1968	7.72	20230925	0.00	N	455310	100	5 억		394	N	N	0	N	00	N
75	20240910	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	4222365	2014	144.58	2110	2125	2090	2745	1485	2115	2096.51	0.01	0	71	2155	2135	2120	2100	2085	2127	2092	5	630	100	1480	5	1	5060000	106	95.45	1.06	12	0.04	22.00	1978.00	2955	20230907	-28.93	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1968	6.71	20230925	0.00	N	455310	100	5 억		394	N	N	0	N	00	N
76	20240910	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	4222365	2014	144.58	2110	2125	2090	2745	1485	2115	2096.51	0.01	0	71	2155	2135	2120	2100	2085	2127	2092	5	630	100	1480	5	1	5060000	106	95.45	1.06	12	0.04	22.00	1978.00	2955	20230907	-28.93	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1968	6.71	20230925	0.00	N	455310	100	5 억		394	N	N	0	N	00	N
77	20240910	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	3321465	1585	113.78	2110	2125	2090	2745	1485	2115	2095.56	0.01	0	71	2155	2135	2120	2100	2085	2127	2092	5	630	100	1480	5	1	5060000	106	95.45	1.06	12	0.03	22.00	1978.00	2955	20230907	-28.93	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2270	-7.49	20240425	1968	6.71	20230925	0.00	N	455310	100	5 억		394	N	N	0	N	00	N
78	20240910	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	1214270	580	41.64	2110	2125	2090	2745	1485	2115	2093.57	0.01	0	0	2155	2135	2120	2100	2085	2127	2092	5	630	100	1480	5	1	5060000	108	96.59	1.07	12	0.01	22.00	1978.00	2955	20230907	-28.09	1968	20230925	7.98	2270	-6.39	20240425	1997	6.41	20240102	2270	-6.39	20240425	1968	7.98	20230925	0.00	N	455310	100	5 억		394	N	N	0	N	00	N
79	20240910	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	1214270	580	41.64	2110	2125	2090	2745	1485	2115	2093.57	0.01	0	0	2155	2135	2120	2100	2085	2127	2092	5	630	100	1480	5	1	5060000	108	96.59	1.07	12	0.01	22.00	1978.00	2955	20230907	-28.09	1968	20230925	7.98	2270	-6.39	20240425	1997	6.41	20240102	2270	-6.39	20240425	1968	7.98	20230925	0.00	N	455310	100	5 억		394	N	N	0	N	00	N
80	20240910	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	1214270	580	41.64	2110	2125	2090	2745	1485	2115	2093.57	0.01	0	0	2155	2135	2120	2100	2085	2127	2092	5	630	100	1480	5	1	5060000	108	96.59	1.07	12	0.01	22.00	1978.00	2955	20230907	-28.09	1968	20230925	7.98	2270	-6.39	20240425	1997	6.41	20240102	2270	-6.39	20240425	1968	7.98	20230925	0.00	N	455310	100	5 억		394	N	N	0	N	00	N
81	20240910	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2155	2135	2120	2100	2085	2127	2092	5	630	100	1480	5	1	5060000	107	96.14	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.43	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1968	7.47	20230925	0.00	N	455310	100	5 억		394	N	N	0	N	00	N
82	20240909	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2936790	1393	32.25	2135	2140	2105	2755	1485	2120	2108.25	0.01	0	-5	2146	2132	2116	2102	2086	2125	2095	5	635	100	1480	5	1	5060000	107	96.14	1.07	12	0.03	22.00	1978.00	2955	20230907	-28.43	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1968	7.47	20230925	0.00	N	455310	100	5 억		399	N	N	0	N	00	N
83	20240909	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2238840	1063	24.61	2135	2140	2105	2755	1485	2120	2106.15	0.01	0	-5	2146	2132	2116	2102	2086	2125	2095	5	635	100	1480	5	1	5060000	107	96.36	1.07	12	0.02	22.00	1978.00	2955	20230907	-28.26	1968	20230925	7.72	2270	-6.61	20240425	1997	6.16	20240102	2270	-6.61	20240425	1968	7.72	20230925	0.00	N	455310	100	5 억		399	N	N	0	N	00	N
84	20240909	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2238840	1063	24.61	2135	2140	2105	2755	1485	2120	2106.15	0.01	0	-5	2146	2132	2116	2102	2086	2125	2095	5	635	100	1480	5	1	5060000	107	96.36	1.07	12	0.02	22.00	1978.00	2955	20230907	-28.26	1968	20230925	7.72	2270	-6.61	20240425	1997	6.16	20240102	2270	-6.61	20240425	1968	7.72	20230925	0.00	N	455310	100	5 억		399	N	N	0	N	00	N
85	20240909	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2238840	1063	24.61	2135	2140	2105	2755	1485	2120	2106.15	0.01	0	-5	2146	2132	2116	2102	2086	2125	2095	5	635	100	1480	5	1	5060000	107	96.36	1.07	12	0.02	22.00	1978.00	2955	20230907	-28.26	1968	20230925	7.72	2270	-6.61	20240425	1997	6.16	20240102	2270	-6.61	20240425	1968	7.72	20230925	0.00	N	455310	100	5 억		399	N	N	0	N	00	N
86	20240909	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2228240	1058	24.50	2135	2140	2105	2755	1485	2120	2106.09	0.01	0	-5	2146	2132	2116	2102	2086	2125	2095	5	635	100	1480	5	1	5060000	107	96.14	1.07	12	0.02	22.00	1978.00	2955	20230907	-28.43	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2270	-6.83	20240425	1968	7.47	20230925	0.00	N	455310	100	5 억		399	N	N	0	N	00	N
87	20240909	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	2207065	1048	24.26	2135	2140	2105	2755	1485	2120	2105.98	0.01	0	-5	2146	2132	2116	2102	2086	2125	2095	5	635	100	1480	5	1	5060000	108	96.59	1.07	12	0.02	22.00	1978.00	2955	20230907	-28.09	1968	20230925	7.98	2270	-6.39	20240425	1997	6.41	20240102	2270	-6.39	20240425	1968	7.98	20230925	0.00	N	455310	100	5 억		399	N	N	0	N	00	N
88	20240909	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	1073810	510	11.81	2135	2140	2105	2755	1485	2120	2105.51	0.01	0	-3	2146	2132	2116	2102	2086	2125	2095	5	635	100	1480	5	1	5060000	107	95.68	1.06	12	0.01	22.00	1978.00	2955	20230907	-28.76	1968	20230925	6.96	2270	-7.27	20240425	1997	5.41	20240102	2270	-7.27	20240425	1968	6.96	20230925	0.00	N	455310	100	5 억		399	N	N	0	N	00	N
89	20240909	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	10690	5	0.12	2135	2140	2135	2755	1485	2120	2138.00	0.01	0	-2	2146	2132	2116	2102	2086	2125	2095	5	635	100	1480	5	1	5060000	108	97.27	1.08	12	0.00	22.00	1978.00	2955	20230907	-27.58	1968	20230925	8.74	2270	-5.73	20240425	1997	7.16	20240102	2270	-5.73	20240425	1968	8.74	20230925	0.00	N	455310	100	5 억		399	N	N	0	N	00	N
90	20240906	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	9134005	4319	342.78	2130	2130	2100	2755	1485	2120	2114.84	0.01	0	1939	2150	2135	2115	2100	2080	2125	2090	5	635	100	1480	5	1	5060000	107	96.36	1.07	12	0.09	22.00	1978.00	2955	20230907	-28.26	1968	20230925	7.72	2270	-6.61	20240425	1997	6.16	20240102	2955	-28.26	20230907	1968	7.72	20230925	0.00	N	455310	100	5 억		408	N	N	0	N	00	N
91	20240906	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	9134005	4319	342.78	2130	2130	2100	2755	1485	2120	2114.84	0.01	0	1939	2150	2135	2115	2100	2080	2125	2090	5	635	100	1480	5	1	5060000	107	96.36	1.07	12	0.09	22.00	1978.00	2955	20230907	-28.26	1968	20230925	7.72	2270	-6.61	20240425	1997	6.16	20240102	2955	-28.26	20230907	1968	7.72	20230925	0.00	N	455310	100	5 억		408	N	N	0	N	00	N
92	20240906	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8323305	3933	312.14	2130	2130	2100	2755	1485	2120	2116.27	0.01	0	1939	2150	2135	2115	2100	2080	2125	2090	5	635	100	1480	5	1	5060000	107	96.36	1.07	12	0.08	22.00	1978.00	2955	20230907	-28.26	1968	20230925	7.72	2270	-6.61	20240425	1997	6.16	20240102	2955	-28.26	20230907	1968	7.72	20230925	0.00	N	455310	100	5 억		408	N	N	0	N	00	N
93	20240906	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	7366785	3479	276.11	2130	2130	2115	2755	1485	2120	2117.50	0.01	0	1751	2150	2135	2115	2100	2080	2125	2090	5	635	100	1480	5	1	5060000	107	96.14	1.07	12	0.07	22.00	1978.00	2955	20230907	-28.43	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		408	N	N	0	N	00	N
94	20240906	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	7335035	3464	274.92	2130	2130	2115	2755	1485	2120	2117.50	0.01	0	1741	2150	2135	2115	2100	2080	2125	2090	5	635	100	1480	5	1	5060000	107	96.14	1.07	12	0.07	22.00	1978.00	2955	20230907	-28.43	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		408	N	N	0	N	00	N
95	20240906	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	3421785	1614	128.10	2130	2130	2120	2755	1485	2120	2120.07	0.01	0	-8	2150	2135	2115	2100	2080	2125	2090	5	635	100	1480	5	1	5060000	108	96.59	1.07	12	0.03	22.00	1978.00	2955	20230907	-28.09	1968	20230925	7.98	2270	-6.39	20240425	1997	6.41	20240102	2955	-28.09	20230907	1968	7.98	20230925	0.00	N	455310	100	5 억		408	N	N	0	N	00	N
96	20240906	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	19160	9	0.71	2130	2130	2125	2755	1485	2120	2128.89	0.01	0	-7	2150	2135	2115	2100	2080	2125	2090	5	635	100	1480	5	1	5060000	108	96.82	1.08	12	0.00	22.00	1978.00	2955	20230907	-27.92	1968	20230925	8.23	2270	-6.17	20240425	1997	6.66	20240102	2955	-27.92	20230907	1968	8.23	20230925	0.00	N	455310	100	5 억		408	N	N	0	N	00	N
97	20240906	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	0	2150	2135	2115	2100	2080	2125	2090	5	635	100	1480	5	1	5060000	107	96.36	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.26	1968	20230925	7.72	2270	-6.61	20240425	1997	6.16	20240102	2955	-28.26	20230907	1968	7.72	20230925	0.00	N	455310	100	5 억		408	N	N	0	N	00	N
98	20240905	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	2674865	1260	10.95	2130	2130	2095	2740	1480	2110	2122.91	0.01	0	-6	2160	2135	2105	2080	2050	2147	2092	5	630	100	1470	5	1	5060000	107	96.36	1.07	12	0.02	22.00	1978.00	2955	20230907	-28.26	1968	20230925	7.72	2270	-6.61	20240425	1997	6.16	20240102	2955	-28.26	20230907	1968	7.72	20230925	0.00	N	455310	100	5 억		414	N	N	0	N	00	N
99	20240905	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	2657920	1252	10.88	2130	2130	2095	2740	1480	2110	2122.94	0.01	0	-6	2160	2135	2105	2080	2050	2147	2092	5	630	100	1470	5	1	5060000	107	96.14	1.07	12	0.02	22.00	1978.00	2955	20230907	-28.43	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		414	N	N	0	N	00	N
100	20240905	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	2121805	997	8.67	2130	2130	2095	2740	1480	2110	2128.19	0.01	0	-2	2160	2135	2105	2080	2050	2147	2092	5	630	100	1470	5	1	5060000	107	96.36	1.07	12	0.02	22.00	1978.00	2955	20230907	-28.26	1968	20230925	7.72	2270	-6.61	20240425	1997	6.16	20240102	2955	-28.26	20230907	1968	7.72	20230925	0.00	N	455310	100	5 억		414	N	N	0	N	00	N
101	20240905	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	2006455	942	8.19	2130	2130	2125	2740	1480	2110	2129.99	0.01	0	-1	2160	2135	2105	2080	2050	2147	2092	5	630	100	1470	5	1	5060000	108	96.82	1.08	12	0.02	22.00	1978.00	2955	20230907	-27.92	1968	20230925	8.23	2270	-6.17	20240425	1997	6.66	20240102	2955	-27.92	20230907	1968	8.23	20230925	0.00	N	455310	100	5 억		414	N	N	0	N	00	N
102	20240905	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	2006455	942	8.19	2130	2130	2125	2740	1480	2110	2129.99	0.01	0	-1	2160	2135	2105	2080	2050	2147	2092	5	630	100	1470	5	1	5060000	108	96.82	1.08	12	0.02	22.00	1978.00	2955	20230907	-27.92	1968	20230925	8.23	2270	-6.17	20240425	1997	6.66	20240102	2955	-27.92	20230907	1968	8.23	20230925	0.00	N	455310	100	5 억		414	N	N	0	N	00	N
103	20240905	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	2006455	942	8.19	2130	2130	2125	2740	1480	2110	2129.99	0.01	0	-1	2160	2135	2105	2080	2050	2147	2092	5	630	100	1470	5	1	5060000	108	96.82	1.08	12	0.02	22.00	1978.00	2955	20230907	-27.92	1968	20230925	8.23	2270	-6.17	20240425	1997	6.66	20240102	2955	-27.92	20230907	1968	8.23	20230925	0.00	N	455310	100	5 억		414	N	N	0	N	00	N
104	20240905	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	2006455	942	8.19	2130	2130	2125	2740	1480	2110	2129.99	0.01	0	-1	2160	2135	2105	2080	2050	2147	2092	5	630	100	1470	5	1	5060000	108	96.82	1.08	12	0.02	22.00	1978.00	2955	20230907	-27.92	1968	20230925	8.23	2270	-6.17	20240425	1997	6.66	20240102	2955	-27.92	20230907	1968	8.23	20230925	0.00	N	455310	100	5 억		414	N	N	0	N	00	N
105	20240905	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.01	0	0	2160	2135	2105	2080	2050	2147	2092	5	630	100	1470	5	1	5060000	107	95.91	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.60	1968	20230925	7.22	2270	-7.05	20240425	1997	5.66	20240102	2955	-28.60	20230907	1968	7.22	20230925	0.00	N	455310	100	5 억		414	N	N	0	N	00	N
106	20240904	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	40	2	1.93	24066690	11503	332.07	2075	2130	2075	2690	1450	2070	2092.21	0.01	0	-44	2143	2106	2088	2051	2033	2097	2042	5	620	100	1440	5	1	5060000	107	95.91	1.07	12	0.23	22.00	1978.00	2955	20230907	-28.60	1968	20230925	7.22	2270	-7.05	20240425	1997	5.66	20240102	2955	-28.60	20230907	1968	7.22	20230925	0.00	N	455310	100	5 억		458	N	N	0	N	00	N
107	20240904	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	45	2	2.17	23710100	11334	327.19	2075	2130	2075	2690	1450	2070	2091.94	0.01	0	-44	2143	2106	2088	2051	2033	2097	2042	5	620	100	1440	5	1	5060000	107	96.14	1.07	12	0.22	22.00	1978.00	2955	20230907	-28.43	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		458	N	N	0	N	00	N
108	20240904	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	45	2	2.17	21604975	10333	298.30	2075	2130	2075	2690	1450	2070	2090.87	0.01	0	320	2143	2106	2088	2051	2033	2097	2042	5	620	100	1440	5	1	5060000	107	96.14	1.07	12	0.20	22.00	1978.00	2955	20230907	-28.43	1968	20230925	7.47	2270	-6.83	20240425	1997	5.91	20240102	2955	-28.43	20230907	1968	7.47	20230925	0.00	N	455310	100	5 억		458	N	N	0	N	00	N
109	20240904	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	35	2	1.69	19457970	9319	269.02	2075	2130	2075	2690	1450	2070	2087.99	0.01	0	320	2143	2106	2088	2051	2033	2097	2042	5	620	100	1440	5	1	5060000	107	95.68	1.06	12	0.18	22.00	1978.00	2955	20230907	-28.76	1968	20230925	6.96	2270	-7.27	20240425	1997	5.41	20240102	2955	-28.76	20230907	1968	6.96	20230925	0.00	N	455310	100	5 억		458	N	N	0	N	00	N
110	20240904	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	35	2	1.69	4826950	2313	66.77	2075	2130	2075	2690	1450	2070	2086.88	0.01	0	-43	2143	2106	2088	2051	2033	2097	2042	5	620	100	1440	5	1	5060000	107	95.68	1.06	12	0.05	22.00	1978.00	2955	20230907	-28.76	1968	20230925	6.96	2270	-7.27	20240425	1997	5.41	20240102	2955	-28.76	20230907	1968	6.96	20230925	0.00	N	455310	100	5 억		458	N	N	0	N	00	N
111	20240904	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	35	2	1.69	4826950	2313	66.77	2075	2130	2075	2690	1450	2070	2086.88	0.01	0	-43	2143	2106	2088	2051	2033	2097	2042	5	620	100	1440	5	1	5060000	107	95.68	1.06	12	0.05	22.00	1978.00	2955	20230907	-28.76	1968	20230925	6.96	2270	-7.27	20240425	1997	5.41	20240102	2955	-28.76	20230907	1968	6.96	20230925	0.00	N	455310	100	5 억		458	N	N	0	N	00	N
112	20240904	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	4816425	2308	66.63	2075	2130	2075	2690	1450	2070	2086.84	0.01	0	-43	2143	2106	2088	2051	2033	2097	2042	5	620	100	1440	5	1	5060000	106	95.00	1.06	12	0.05	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2270	-7.93	20240425	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		458	N	N	0	N	00	N
113	20240904	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	60	2	2.90	2083465	1004	28.98	2075	2130	2075	2690	1450	2070	2075.16	0.01	0	0	2143	2106	2088	2051	2033	2097	2042	5	620	100	1440	5	1	5060000	108	96.82	1.08	12	0.02	22.00	1978.00	2955	20230907	-27.92	1968	20230925	8.23	2270	-6.17	20240425	1997	6.66	20240102	2955	-27.92	20230907	1968	8.23	20230925	0.00	N	455310	100	5 억		458	N	N	0	N	00	N
114	20240903	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-50	5	-2.36	7246755	3464	76.45	2120	2125	2070	2755	1485	2120	2092.02	0.01	0	842	2146	2132	2121	2107	2096	2127	2102	5	635	100	1480	5	1	5060000	105	94.09	1.05	12	0.07	22.00	1978.00	2955	20230907	-29.95	1968	20230925	5.18	2270	-8.81	20240425	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		467	N	N	0	N	00	N
115	20240903	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	4305185	2047	45.18	2120	2125	2100	2755	1485	2120	2103.17	0.01	0	1708	2146	2132	2121	2107	2096	2127	2102	5	635	100	1480	5	1	5060000	106	95.45	1.06	12	0.04	22.00	1978.00	2955	20230907	-28.93	1968	20230925	6.71	2270	-7.49	20240425	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		467	N	N	0	N	00	N
116	20240903	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	92875	44	0.97	2120	2125	2105	2755	1485	2120	2110.80	0.01	0	25	2146	2132	2121	2107	2096	2127	2102	5	635	100	1480	5	1	5060000	108	96.59	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.09	1968	20230925	7.98	2270	-6.39	20240425	1997	6.41	20240102	2955	-28.09	20230907	1968	7.98	20230925	0.00	N	455310	100	5 억		467	N	N	0	N	00	N
117	20240903	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	92875	44	0.97	2120	2125	2105	2755	1485	2120	2110.80	0.01	0	25	2146	2132	2121	2107	2096	2127	2102	5	635	100	1480	5	1	5060000	108	96.59	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.09	1968	20230925	7.98	2270	-6.39	20240425	1997	6.41	20240102	2955	-28.09	20230907	1968	7.98	20230925	0.00	N	455310	100	5 억		467	N	N	0	N	00	N
118	20240903	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	92875	44	0.97	2120	2125	2105	2755	1485	2120	2110.80	0.01	0	25	2146	2132	2121	2107	2096	2127	2102	5	635	100	1480	5	1	5060000	108	96.59	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.09	1968	20230925	7.98	2270	-6.39	20240425	1997	6.41	20240102	2955	-28.09	20230907	1968	7.98	20230925	0.00	N	455310	100	5 억		467	N	N	0	N	00	N
119	20240903	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	92875	44	0.97	2120	2125	2105	2755	1485	2120	2110.80	0.01	0	25	2146	2132	2121	2107	2096	2127	2102	5	635	100	1480	5	1	5060000	108	96.59	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.09	1968	20230925	7.98	2270	-6.39	20240425	1997	6.41	20240102	2955	-28.09	20230907	1968	7.98	20230925	0.00	N	455310	100	5 억		467	N	N	0	N	00	N
120	20240903	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	19105	9	0.20	2120	2125	2120	2755	1485	2120	2122.78	0.01	0	-4	2146	2132	2121	2107	2096	2127	2102	5	635	100	1480	5	1	5060000	108	96.59	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.09	1968	20230925	7.98	2270	-6.39	20240425	1997	6.41	20240102	2955	-28.09	20230907	1968	7.98	20230925	0.00	N	455310	100	5 억		467	N	N	0	N	00	N
121	20240903	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	0	2146	2132	2121	2107	2096	2127	2102	5	635	100	1480	5	1	5060000	107	96.36	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.26	1968	20230925	7.72	2270	-6.61	20240425	1997	6.16	20240102	2955	-28.26	20230907	1968	7.72	20230925	0.00	N	455310	100	5 억		467	N	N	0	N	00	N
122	20240902	161041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	9560850	4531	3654.03	2130	2135	2110	2760	1490	2125	2110.10	0.01	0	4496	2145	2135	2115	2105	2085	2140	2110	5	635	100	1480	5	1	5060000	107	96.36	1.07	12	0.09	22.00	1978.00	2955	20230907	-28.26	1968	20230925	7.72	2270	-6.61	20240425	1997	6.16	20240102	2955	-28.26	20230907	1968	7.72	20230925	0.00	N	455310	100	5 억		471	N	N	0	N	00	N
123	20240902	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	9548135	4525	3649.19	2130	2135	2110	2760	1490	2125	2110.09	0.01	0	4497	2145	2135	2115	2105	2085	2140	2110	5	635	100	1480	5	1	5060000	107	96.36	1.07	12	0.09	22.00	1978.00	2955	20230907	-28.26	1968	20230925	7.72	2270	-6.61	20240425	1997	6.16	20240102	2955	-28.26	20230907	1968	7.72	20230925	0.00	N	455310	100	5 억		471	N	N	0	N	00	N
124	20240902	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	42535	20	16.13	2130	2135	2120	2760	1490	2125	2126.75	0.01	0	-3	2145	2135	2115	2105	2085	2140	2110	5	635	100	1480	5	1	5060000	108	96.59	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.09	1968	20230925	7.98	2270	-6.39	20240425	1997	6.41	20240102	2955	-28.09	20230907	1968	7.98	20230925	0.00	N	455310	100	5 억		471	N	N	0	N	00	N
125	20240902	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	42535	20	16.13	2130	2135	2120	2760	1490	2125	2126.75	0.01	0	-3	2145	2135	2115	2105	2085	2140	2110	5	635	100	1480	5	1	5060000	108	96.59	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.09	1968	20230925	7.98	2270	-6.39	20240425	1997	6.41	20240102	2955	-28.09	20230907	1968	7.98	20230925	0.00	N	455310	100	5 억		471	N	N	0	N	00	N
126	20240902	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	42535	20	16.13	2130	2135	2120	2760	1490	2125	2126.75	0.01	0	-3	2145	2135	2115	2105	2085	2140	2110	5	635	100	1480	5	1	5060000	108	96.59	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.09	1968	20230925	7.98	2270	-6.39	20240425	1997	6.41	20240102	2955	-28.09	20230907	1968	7.98	20230925	0.00	N	455310	100	5 억		471	N	N	0	N	00	N
127	20240902	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	42535	20	16.13	2130	2135	2120	2760	1490	2125	2126.75	0.01	0	-3	2145	2135	2115	2105	2085	2140	2110	5	635	100	1480	5	1	5060000	108	96.59	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.09	1968	20230925	7.98	2270	-6.39	20240425	1997	6.41	20240102	2955	-28.09	20230907	1968	7.98	20230925	0.00	N	455310	100	5 억		471	N	N	0	N	00	N
128	20240902	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	19160	9	7.26	2130	2135	2120	2760	1490	2125	2128.89	0.01	0	-3	2145	2135	2115	2105	2085	2140	2110	5	635	100	1480	5	1	5060000	108	96.59	1.07	12	0.00	22.00	1978.00	2955	20230907	-28.09	1968	20230925	7.98	2270	-6.39	20240425	1997	6.41	20240102	2955	-28.09	20230907	1968	7.98	20230925	0.00	N	455310	100	5 억		471	N	N	0	N	00	N
129	20240902	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	10665	5	4.03	2130	2135	2130	2760	1490	2125	2133.00	0.01	0	-2	2145	2135	2115	2105	2085	2140	2110	5	635	100	1480	5	1	5060000	108	97.05	1.08	12	0.00	22.00	1978.00	2955	20230907	-27.75	1968	20230925	8.49	2270	-5.95	20240425	1997	6.91	20240102	2955	-27.75	20230907	1968	8.49	20230925	0.00	N	455310	100	5 억		471	N	N	0	N	00	N