KissMeData/435620/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	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	131911880	12869	391.27	10250	10260	10240	13320	7180	10250	10250.36	0.15	0	-554	10290	10270	10260	10240	10230	10265	10235	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.30	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6299	N	N	0	N	00	N
3	20240930	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	127007660	12391	376.74	10250	10260	10240	13320	7180	10250	10249.99	0.15	0	-540	10290	10270	10260	10240	10230	10265	10235	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.29	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6299	N	N	0	N	00	N
4	20240930	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	123502010	12049	366.34	10250	10260	10240	13320	7180	10250	10249.98	0.15	0	-421	10290	10270	10260	10240	10230	10265	10235	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.28	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6299	N	N	0	N	00	N
5	20240930	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	122261760	11928	362.66	10250	10260	10240	13320	7180	10250	10249.98	0.15	0	-320	10290	10270	10260	10240	10230	10265	10235	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.28	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6299	N	N	0	N	00	N
6	20240930	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	121175260	11822	359.44	10250	10260	10240	13320	7180	10250	10249.98	0.15	0	-226	10290	10270	10260	10240	10230	10265	10235	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.27	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6299	N	N	0	N	00	N
7	20240930	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	17814520	1738	52.84	10250	10260	10250	13320	7180	10250	10250.01	0.15	0	-142	10290	10270	10260	10240	10230	10265	10235	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.04	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6299	N	N	0	N	00	N
8	20240930	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	11162270	1089	33.11	10250	10260	10250	13320	7180	10250	10250.02	0.15	0	-56	10290	10270	10260	10240	10230	10265	10235	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.03	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6299	N	N	0	N	00	N
9	20240930	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	10280750	1003	30.50	10250	10250	10250	13320	7180	10250	10250.00	0.15	0	0	10290	10270	10260	10240	10230	10265	10235	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.02	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6299	N	N	0	N	00	N
10	20240927	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	33717580	3289	264.81	10250	10280	10250	13330	7190	10260	10251.62	0.15	0	-1010	10293	10276	10263	10246	10233	10285	10255	22	3070	500	7180	10	1	4302000	441	32.96	1.02	12	0.08	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6299	N	N	0	N	00	N
11	20240927	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	33471340	3265	262.88	10250	10270	10250	13330	7190	10260	10251.56	0.15	0	-997	10293	10276	10263	10246	10233	10285	10255	22	3070	500	7180	10	1	4302000	441	32.96	1.02	12	0.08	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6299	N	N	0	N	00	N
12	20240927	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	10	2	0.10	32394690	3160	254.43	10250	10270	10250	13330	7190	10260	10251.48	0.15	0	-912	10293	10276	10263	10246	10233	10285	10255	22	3070	500	7180	10	1	4302000	442	33.02	1.02	12	0.07	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6299	N	N	0	N	00	N
13	20240927	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	28899340	2819	226.97	10250	10260	10250	13330	7190	10260	10251.63	0.15	0	-726	10293	10276	10263	10246	10233	10285	10255	22	3070	500	7180	10	1	4302000	441	32.96	1.02	12	0.07	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6299	N	N	0	N	00	N
14	20240927	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	26716090	2606	209.82	10250	10260	10250	13330	7190	10260	10251.76	0.15	0	-513	10293	10276	10263	10246	10233	10285	10255	22	3070	500	7180	10	1	4302000	441	32.96	1.02	12	0.06	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6299	N	N	0	N	00	N
15	20240927	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	16117590	1572	126.57	10250	10260	10250	13330	7190	10260	10252.92	0.15	0	-304	10293	10276	10263	10246	10233	10285	10255	22	3070	500	7180	10	1	4302000	441	32.96	1.02	12	0.04	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6299	N	N	0	N	00	N
16	20240927	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	11956090	1166	93.88	10250	10260	10250	13330	7190	10260	10253.94	0.15	0	-105	10293	10276	10263	10246	10233	10285	10255	22	3070	500	7180	10	1	4302000	441	32.96	1.02	12	0.03	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6299	N	N	0	N	00	N
17	20240927	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	10879830	1061	85.43	10250	10260	10250	13330	7190	10260	10254.32	0.15	0	0	10293	10276	10263	10246	10233	10285	10255	22	3070	500	7180	10	1	4302000	441	32.96	1.02	12	0.02	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6299	N	N	0	N	00	N
18	20240926	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	12746920	1242	39.37	10250	10280	10250	13330	7190	10260	10263.22	0.15	0	-548	10266	10262	10256	10252	10246	10265	10255	22	3070	500	7180	10	1	4302000	441	32.99	1.02	12	0.03	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6305	N	N	0	N	00	N
19	20240926	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	12357040	1204	38.16	10250	10280	10250	13330	7190	10260	10263.32	0.15	0	-510	10266	10262	10256	10252	10246	10265	10255	22	3070	500	7180	10	1	4302000	441	32.99	1.02	12	0.03	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6305	N	N	0	N	00	N
20	20240926	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	5800820	565	17.91	10250	10280	10250	13330	7190	10260	10266.94	0.15	0	-67	10266	10262	10256	10252	10246	10265	10255	22	3070	500	7180	10	1	4302000	441	32.99	1.02	12	0.01	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6305	N	N	0	N	00	N
21	20240926	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	20	2	0.19	5134200	500	15.85	10250	10280	10250	13330	7190	10260	10268.40	0.15	0	-2	10266	10262	10256	10252	10246	10265	10255	22	3070	500	7180	10	1	4302000	442	33.05	1.02	12	0.01	311.00	10070.00	10400	20231215	-1.15	9180	20231222	11.98	10290	-0.10	20240731	9300	10.54	20240213	10400	-1.15	20231215	9180	11.98	20231222	0.00	N	435620	500	21 억		6305	N	N	0	N	00	N
22	20240926	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	10	2	0.10	3910880	381	12.08	10250	10270	10250	13330	7190	10260	10264.78	0.15	0	-2	10266	10262	10256	10252	10246	10265	10255	22	3070	500	7180	10	1	4302000	442	33.02	1.02	12	0.01	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6305	N	N	0	N	00	N
23	20240926	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	1025010	100	3.17	10250	10260	10250	13330	7190	10260	10250.10	0.15	0	0	10266	10262	10256	10252	10246	10265	10255	22	3070	500	7180	10	1	4302000	441	32.96	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6305	N	N	0	N	00	N
24	20240926	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	768750	75	2.38	10250	10250	10250	13330	7190	10260	10250.00	0.15	0	0	10266	10262	10256	10252	10246	10265	10255	22	3070	500	7180	10	1	4302000	441	32.96	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6305	N	N	0	N	00	N
25	20240926	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	246000	24	0.76	10250	10250	10250	13330	7190	10260	10250.00	0.15	0	0	10266	10262	10256	10252	10246	10265	10255	22	3070	500	7180	10	1	4302000	441	32.96	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6305	N	N	0	N	00	N
26	20240925	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	32362570	3155	44.18	10260	10260	10250	13320	7180	10250	10257.55	0.15	0	-1	10276	10262	10256	10242	10236	10260	10240	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.07	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6306	N	N	0	N	00	N
27	20240925	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	27355700	2667	37.35	10260	10260	10250	13320	7180	10250	10257.11	0.15	0	0	10276	10262	10256	10242	10236	10260	10240	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.06	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6306	N	N	0	N	00	N
28	20240925	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	22348820	2179	30.51	10260	10260	10250	13320	7180	10250	10256.46	0.15	0	0	10276	10262	10256	10242	10236	10260	10240	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.05	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6306	N	N	0	N	00	N
29	20240925	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	15794200	1540	21.57	10260	10260	10250	13320	7180	10250	10255.97	0.15	0	0	10276	10262	10256	10242	10236	10260	10240	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.04	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6306	N	N	0	N	00	N
30	20240925	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	15281700	1490	20.87	10260	10260	10250	13320	7180	10250	10256.17	0.15	0	0	10276	10262	10256	10242	10236	10260	10240	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.03	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6306	N	N	0	N	00	N
31	20240925	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	15281700	1490	20.87	10260	10260	10250	13320	7180	10250	10256.17	0.15	0	0	10276	10262	10256	10242	10236	10260	10240	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.03	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6306	N	N	0	N	00	N
32	20240925	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	15281700	1490	20.87	10260	10260	10250	13320	7180	10250	10256.17	0.15	0	0	10276	10262	10256	10242	10236	10260	10240	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.03	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6306	N	N	0	N	00	N
33	20240925	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	51300	5	0.07	10260	10260	10260	13320	7180	10250	10260.00	0.15	0	0	10276	10262	10256	10242	10236	10260	10240	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6306	N	N	0	N	00	N
34	20240924	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	73196260	7140	82.48	10250	10270	10250	13320	7180	10250	10251.58	0.15	0	-2	10276	10262	10256	10242	10236	10260	10240	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.17	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6308	N	N	0	N	00	N
35	20240924	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	71453760	6970	80.51	10250	10270	10250	13320	7180	10250	10251.62	0.15	0	-2	10276	10262	10256	10242	10236	10260	10240	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.16	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6308	N	N	0	N	00	N
36	20240924	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	62054420	6053	69.92	10250	10270	10250	13320	7180	10250	10251.85	0.15	0	0	10276	10262	10256	10242	10236	10260	10240	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.14	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6308	N	N	0	N	00	N
37	20240924	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	49211170	4800	55.45	10250	10270	10250	13320	7180	10250	10252.33	0.15	0	0	10276	10262	10256	10242	10236	10260	10240	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.11	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6308	N	N	0	N	00	N
38	20240924	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	36890410	3598	41.56	10250	10270	10250	13320	7180	10250	10253.03	0.15	0	0	10276	10262	10256	10242	10236	10260	10240	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.08	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6308	N	N	0	N	00	N
39	20240924	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	24405910	2380	27.49	10250	10270	10250	13320	7180	10250	10254.58	0.15	0	0	10276	10262	10256	10242	10236	10260	10240	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.06	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6308	N	N	0	N	00	N
40	20240924	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	10122600	987	11.40	10250	10270	10250	13320	7180	10250	10255.93	0.15	0	0	10276	10262	10256	10242	10236	10260	10240	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.02	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6308	N	N	0	N	00	N
41	20240924	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	4130750	403	4.66	10250	10250	10250	13320	7180	10250	10250.00	0.15	0	0	10276	10262	10256	10242	10236	10260	10240	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.01	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6308	N	N	0	N	00	N
42	20240923	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	88841080	8655	130.27	10250	10270	10250	13320	7180	10250	10264.71	0.15	0	-2	10290	10270	10250	10230	10210	10280	10240	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.20	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6310	N	N	0	N	00	N
43	20240923	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	20	2	0.20	88123560	8585	129.21	10250	10270	10250	13320	7180	10250	10264.83	0.15	0	68	10290	10270	10250	10230	10210	10280	10240	22	3070	500	7170	10	1	4302000	442	33.02	1.02	12	0.20	311.00	10070.00	10400	20231215	-1.25	9180	20231222	11.87	10290	-0.19	20240731	9300	10.43	20240213	10400	-1.25	20231215	9180	11.87	20231222	0.00	N	435620	500	21 억		6310	N	N	0	N	00	N
44	20240923	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	36835190	3591	54.05	10250	10260	10250	13320	7180	10250	10257.64	0.15	0	68	10290	10270	10250	10230	10210	10280	10240	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.08	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6310	N	N	0	N	00	N
45	20240923	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	13780970	1344	20.23	10250	10260	10250	13320	7180	10250	10253.70	0.15	0	68	10290	10270	10250	10230	10210	10280	10240	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.03	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6310	N	N	0	N	00	N
46	20240923	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	13780970	1344	20.23	10250	10260	10250	13320	7180	10250	10253.70	0.15	0	68	10290	10270	10250	10230	10210	10280	10240	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.03	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6310	N	N	0	N	00	N
47	20240923	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	8743310	853	12.84	10250	10260	10250	13320	7180	10250	10250.07	0.15	0	0	10290	10270	10250	10230	10210	10280	10240	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.02	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6310	N	N	0	N	00	N
48	20240923	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	8743310	853	12.84	10250	10260	10250	13320	7180	10250	10250.07	0.15	0	0	10290	10270	10250	10230	10210	10280	10240	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.02	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6310	N	N	0	N	00	N
49	20240923	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	543250	53	0.80	10250	10250	10250	13320	7180	10250	10250.00	0.15	0	0	10290	10270	10250	10230	10210	10280	10240	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6310	N	N	0	N	00	N
50	20240913	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	10	2	0.10	142853730	13976	60.57	10230	10240	10220	13280	7160	10220	10221.36	0.15	0	-2	10246	10232	10226	10212	10206	10230	10210	22	3060	500	7150	10	1	4302000	440	32.89	1.02	12	0.32	311.00	10070.00	10400	20231215	-1.63	9180	20231222	11.44	10290	-0.58	20240731	9300	10.00	20240213	10400	-1.63	20231215	9180	11.44	20231222	0.00	N	435620	500	21 억		6271	N	N	0	N	00	N
51	20240913	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	0	3	0.00	142066640	13899	60.23	10230	10240	10220	13280	7160	10220	10221.36	0.15	0	-2	10246	10232	10226	10212	10206	10230	10210	22	3060	500	7150	10	1	4302000	440	32.86	1.01	12	0.32	311.00	10070.00	10400	20231215	-1.73	9180	20231222	11.33	10290	-0.68	20240731	9300	9.89	20240213	10400	-1.73	20231215	9180	11.33	20231222	0.00	N	435620	500	21 억		6271	N	N	0	N	00	N
52	20240913	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	0	3	0.00	135198650	13227	57.32	10230	10240	10220	13280	7160	10220	10221.41	0.15	0	0	10246	10232	10226	10212	10206	10230	10210	22	3060	500	7150	10	1	4302000	440	32.86	1.01	12	0.31	311.00	10070.00	10400	20231215	-1.73	9180	20231222	11.33	10290	-0.68	20240731	9300	9.89	20240213	10400	-1.73	20231215	9180	11.33	20231222	0.00	N	435620	500	21 억		6271	N	N	0	N	00	N
53	20240913	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	0	3	0.00	128085330	12531	54.30	10230	10240	10220	13280	7160	10220	10221.48	0.15	0	0	10246	10232	10226	10212	10206	10230	10210	22	3060	500	7150	10	1	4302000	440	32.86	1.01	12	0.29	311.00	10070.00	10400	20231215	-1.73	9180	20231222	11.33	10290	-0.68	20240731	9300	9.89	20240213	10400	-1.73	20231215	9180	11.33	20231222	0.00	N	435620	500	21 억		6271	N	N	0	N	00	N
54	20240913	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	0	3	0.00	121237880	11861	51.40	10230	10240	10220	13280	7160	10220	10221.56	0.15	0	0	10246	10232	10226	10212	10206	10230	10210	22	3060	500	7150	10	1	4302000	440	32.86	1.01	12	0.28	311.00	10070.00	10400	20231215	-1.73	9180	20231222	11.33	10290	-0.68	20240731	9300	9.89	20240213	10400	-1.73	20231215	9180	11.33	20231222	0.00	N	435620	500	21 억		6271	N	N	0	N	00	N
55	20240913	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	0	3	0.00	114533560	11205	48.56	10230	10240	10220	13280	7160	10220	10221.65	0.15	0	0	10246	10232	10226	10212	10206	10230	10210	22	3060	500	7150	10	1	4302000	440	32.86	1.01	12	0.26	311.00	10070.00	10400	20231215	-1.73	9180	20231222	11.33	10290	-0.68	20240731	9300	9.89	20240213	10400	-1.73	20231215	9180	11.33	20231222	0.00	N	435620	500	21 억		6271	N	N	0	N	00	N
56	20240913	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	0	3	0.00	93583130	9156	39.68	10230	10240	10220	13280	7160	10220	10220.96	0.15	0	0	10246	10232	10226	10212	10206	10230	10210	22	3060	500	7150	10	1	4302000	440	32.86	1.01	12	0.21	311.00	10070.00	10400	20231215	-1.73	9180	20231222	11.33	10290	-0.68	20240731	9300	9.89	20240213	10400	-1.73	20231215	9180	11.33	20231222	0.00	N	435620	500	21 억		6271	N	N	0	N	00	N
57	20240913	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	0	3	0.00	776920	76	0.33	10230	10240	10220	13280	7160	10220	10222.63	0.15	0	0	10246	10232	10226	10212	10206	10230	10210	22	3060	500	7150	10	1	4302000	440	32.86	1.01	12	0.00	311.00	10070.00	10400	20231215	-1.73	9180	20231222	11.33	10290	-0.68	20240731	9300	9.89	20240213	10400	-1.73	20231215	9180	11.33	20231222	0.00	N	435620	500	21 억		6271	N	N	0	N	00	N
58	20240912	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	-10	5	-0.10	59340170	5804	55.63	10230	10240	10220	13290	7170	10230	10224.01	0.15	0	-152	10243	10236	10233	10226	10223	10235	10225	22	3060	500	7160	10	1	4302000	440	32.86	1.01	12	0.13	311.00	10070.00	10400	20231215	-1.73	9180	20231222	11.33	10290	-0.68	20240731	9300	9.89	20240213	10400	-1.73	20231215	9180	11.33	20231222	0.00	N	435620	500	21 억		6423	N	N	0	N	00	N
59	20240912	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	-10	5	-0.10	58737140	5745	55.06	10230	10240	10220	13290	7170	10230	10224.05	0.15	0	-152	10243	10236	10233	10226	10223	10235	10225	22	3060	500	7160	10	1	4302000	440	32.86	1.01	12	0.13	311.00	10070.00	10400	20231215	-1.73	9180	20231222	11.33	10290	-0.68	20240731	9300	9.89	20240213	10400	-1.73	20231215	9180	11.33	20231222	0.00	N	435620	500	21 억		6423	N	N	0	N	00	N
60	20240912	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	-10	5	-0.10	56539790	5530	53.00	10230	10240	10220	13290	7170	10230	10224.19	0.15	0	-152	10243	10236	10233	10226	10223	10235	10225	22	3060	500	7160	10	1	4302000	440	32.86	1.01	12	0.13	311.00	10070.00	10400	20231215	-1.73	9180	20231222	11.33	10290	-0.68	20240731	9300	9.89	20240213	10400	-1.73	20231215	9180	11.33	20231222	0.00	N	435620	500	21 억		6423	N	N	0	N	00	N
61	20240912	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	-10	5	-0.10	44265470	4329	41.49	10230	10240	10220	13290	7170	10230	10225.33	0.15	0	-152	10243	10236	10233	10226	10223	10235	10225	22	3060	500	7160	10	1	4302000	440	32.86	1.01	12	0.10	311.00	10070.00	10400	20231215	-1.73	9180	20231222	11.33	10290	-0.68	20240731	9300	9.89	20240213	10400	-1.73	20231215	9180	11.33	20231222	0.00	N	435620	500	21 억		6423	N	N	0	N	00	N
62	20240912	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	-10	5	-0.10	43049290	4210	40.35	10230	10240	10220	13290	7170	10230	10225.48	0.15	0	-152	10243	10236	10233	10226	10223	10235	10225	22	3060	500	7160	10	1	4302000	440	32.86	1.01	12	0.10	311.00	10070.00	10400	20231215	-1.73	9180	20231222	11.33	10290	-0.68	20240731	9300	9.89	20240213	10400	-1.73	20231215	9180	11.33	20231222	0.00	N	435620	500	21 억		6423	N	N	0	N	00	N
63	20240912	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	-10	5	-0.10	26697290	2610	25.01	10230	10240	10220	13290	7170	10230	10228.85	0.15	0	-152	10243	10236	10233	10226	10223	10235	10225	22	3060	500	7160	10	1	4302000	440	32.86	1.01	12	0.06	311.00	10070.00	10400	20231215	-1.73	9180	20231222	11.33	10290	-0.68	20240731	9300	9.89	20240213	10400	-1.73	20231215	9180	11.33	20231222	0.00	N	435620	500	21 억		6423	N	N	0	N	00	N
64	20240912	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	0	3	0.00	4265920	417	4.00	10230	10240	10230	13290	7170	10230	10230.02	0.15	0	-152	10243	10236	10233	10226	10223	10235	10225	22	3060	500	7160	10	1	4302000	440	32.89	1.02	12	0.01	311.00	10070.00	10400	20231215	-1.63	9180	20231222	11.44	10290	-0.58	20240731	9300	10.00	20240213	10400	-1.63	20231215	9180	11.44	20231222	0.00	N	435620	500	21 억		6423	N	N	0	N	00	N
65	20240912	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	0	3	0.00	1616340	158	1.51	10230	10230	10230	13290	7170	10230	10230.00	0.15	0	-152	10243	10236	10233	10226	10223	10235	10225	22	3060	500	7160	10	1	4302000	440	32.89	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.63	9180	20231222	11.44	10290	-0.58	20240731	9300	10.00	20240213	10400	-1.63	20231215	9180	11.44	20231222	0.00	N	435620	500	21 억		6423	N	N	0	N	00	N
66	20240911	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	-20	5	-0.20	106771670	10434	39.86	10240	10240	10230	13320	7180	10250	10233.05	0.15	0	6873	10256	10252	10246	10242	10236	10255	10245	22	3070	500	7170	10	1	4302000	440	32.89	1.02	12	0.24	311.00	10070.00	10400	20231215	-1.63	9180	20231222	11.44	10290	-0.58	20240731	9300	10.00	20240213	10400	-1.63	20231215	9180	11.44	20231222	0.00	N	435620	500	21 억		6293	N	N	0	N	00	N
67	20240911	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	-20	5	-0.20	105830210	10342	39.51	10240	10240	10230	13320	7180	10250	10233.05	0.15	0	6824	10256	10252	10246	10242	10236	10255	10245	22	3070	500	7170	10	1	4302000	440	32.89	1.02	12	0.24	311.00	10070.00	10400	20231215	-1.63	9180	20231222	11.44	10290	-0.58	20240731	9300	10.00	20240213	10400	-1.63	20231215	9180	11.44	20231222	0.00	N	435620	500	21 억		6293	N	N	0	N	00	N
68	20240911	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	-20	5	-0.20	102219020	9989	38.16	10240	10240	10230	13320	7180	10250	10233.16	0.15	0	6481	10256	10252	10246	10242	10236	10255	10245	22	3070	500	7170	10	1	4302000	440	32.89	1.02	12	0.23	311.00	10070.00	10400	20231215	-1.63	9180	20231222	11.44	10290	-0.58	20240731	9300	10.00	20240213	10400	-1.63	20231215	9180	11.44	20231222	0.00	N	435620	500	21 억		6293	N	N	0	N	00	N
69	20240911	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	-20	5	-0.20	97666570	9544	36.46	10240	10240	10230	13320	7180	10250	10233.30	0.15	0	6046	10256	10252	10246	10242	10236	10255	10245	22	3070	500	7170	10	1	4302000	440	32.89	1.02	12	0.22	311.00	10070.00	10400	20231215	-1.63	9180	20231222	11.44	10290	-0.58	20240731	9300	10.00	20240213	10400	-1.63	20231215	9180	11.44	20231222	0.00	N	435620	500	21 억		6293	N	N	0	N	00	N
70	20240911	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	-20	5	-0.20	93288130	9116	34.83	10240	10240	10230	13320	7180	10250	10233.45	0.15	0	5618	10256	10252	10246	10242	10236	10255	10245	22	3070	500	7170	10	1	4302000	440	32.89	1.02	12	0.21	311.00	10070.00	10400	20231215	-1.63	9180	20231222	11.44	10290	-0.58	20240731	9300	10.00	20240213	10400	-1.63	20231215	9180	11.44	20231222	0.00	N	435620	500	21 억		6293	N	N	0	N	00	N
71	20240911	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-10	5	-0.10	89543950	8750	33.43	10240	10240	10230	13320	7180	10250	10233.59	0.15	0	5252	10256	10252	10246	10242	10236	10255	10245	22	3070	500	7170	10	1	4302000	441	32.93	1.02	12	0.20	311.00	10070.00	10400	20231215	-1.54	9180	20231222	11.55	10290	-0.49	20240731	9300	10.11	20240213	10400	-1.54	20231215	9180	11.55	20231222	0.00	N	435620	500	21 억		6293	N	N	0	N	00	N
72	20240911	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-10	5	-0.10	73215610	7155	27.33	10240	10240	10230	13320	7180	10250	10232.79	0.15	0	4654	10256	10252	10246	10242	10236	10255	10245	22	3070	500	7170	10	1	4302000	441	32.93	1.02	12	0.17	311.00	10070.00	10400	20231215	-1.54	9180	20231222	11.55	10290	-0.49	20240731	9300	10.11	20240213	10400	-1.54	20231215	9180	11.55	20231222	0.00	N	435620	500	21 억		6293	N	N	0	N	00	N
73	20240911	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	0	0	0.00	0	0	0	13320	7180	10250	0.00	0.15	0	0	10256	10252	10246	10242	10236	10255	10245	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6293	N	N	0	N	00	N
74	20240910	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	10	2	0.10	268042540	26176	81.14	10240	10250	10240	13310	7170	10240	10240.01	0.15	0	9976	10266	10252	10246	10232	10226	10250	10230	22	3070	500	7160	10	1	4302000	441	32.96	1.02	12	0.61	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6316	N	N	0	N	00	N
75	20240910	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	10	2	0.10	267755770	26148	81.05	10240	10250	10240	13310	7170	10240	10240.01	0.15	0	9999	10266	10252	10246	10232	10226	10250	10230	22	3070	500	7160	10	1	4302000	441	32.96	1.02	12	0.61	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6316	N	N	0	N	00	N
76	20240910	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	10	2	0.10	242104520	23643	73.28	10240	10250	10240	13310	7170	10240	10240.01	0.15	0	9999	10266	10252	10246	10232	10226	10250	10230	22	3070	500	7160	10	1	4302000	441	32.96	1.02	12	0.55	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6316	N	N	0	N	00	N
77	20240910	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	10	2	0.10	139653270	13638	42.27	10240	10250	10240	13310	7170	10240	10240.01	0.15	0	9967	10266	10252	10246	10232	10226	10250	10230	22	3070	500	7160	10	1	4302000	441	32.96	1.02	12	0.32	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6316	N	N	0	N	00	N
78	20240910	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	10	2	0.10	138547300	13530	41.94	10240	10250	10240	13310	7170	10240	10240.01	0.15	0	9865	10266	10252	10246	10232	10226	10250	10230	22	3070	500	7160	10	1	4302000	441	32.96	1.02	12	0.31	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6316	N	N	0	N	00	N
79	20240910	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	10	2	0.10	138455050	13521	41.91	10240	10250	10240	13310	7170	10240	10240.00	0.15	0	9865	10266	10252	10246	10232	10226	10250	10230	22	3070	500	7160	10	1	4302000	441	32.96	1.02	12	0.31	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6316	N	N	0	N	00	N
80	20240910	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	10	2	0.10	138455050	13521	41.91	10240	10250	10240	13310	7170	10240	10240.00	0.15	0	9865	10266	10252	10246	10232	10226	10250	10230	22	3070	500	7160	10	1	4302000	441	32.96	1.02	12	0.31	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6316	N	N	0	N	00	N
81	20240910	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	0	3	0.00	35942400	3510	10.88	10240	10240	10240	13310	7170	10240	10240.00	0.15	0	0	10266	10252	10246	10232	10226	10250	10230	22	3070	500	7160	10	1	4302000	441	32.93	1.02	12	0.08	311.00	10070.00	10400	20231215	-1.54	9180	20231222	11.55	10290	-0.49	20240731	9300	10.11	20240213	10400	-1.54	20231215	9180	11.55	20231222	0.00	N	435620	500	21 억		6316	N	N	0	N	00	N
82	20240909	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-10	5	-0.10	330563350	32262	251.18	10250	10260	10240	13320	7180	10250	10246.21	0.15	0	9962	10263	10256	10253	10246	10243	10255	10245	22	3070	500	7170	10	1	4302000	441	32.93	1.02	12	0.75	311.00	10070.00	10400	20231215	-1.54	9180	20231222	11.55	10290	-0.49	20240731	9300	10.11	20240213	10400	-1.54	20231215	9180	11.55	20231222	0.00	N	435620	500	21 억		6347	N	N	0	N	00	N
83	20240909	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	330245910	32231	250.94	10250	10260	10240	13320	7180	10250	10246.22	0.15	0	9993	10263	10256	10253	10246	10243	10255	10245	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.75	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6347	N	N	0	N	00	N
84	20240909	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-10	5	-0.10	330194610	32226	250.90	10250	10260	10240	13320	7180	10250	10246.22	0.15	0	9993	10263	10256	10253	10246	10243	10255	10245	22	3070	500	7170	10	1	4302000	441	32.93	1.02	12	0.75	311.00	10070.00	10400	20231215	-1.54	9180	20231222	11.55	10290	-0.49	20240731	9300	10.11	20240213	10400	-1.54	20231215	9180	11.55	20231222	0.00	N	435620	500	21 억		6347	N	N	0	N	00	N
85	20240909	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-10	5	-0.10	265006770	25860	201.34	10250	10260	10240	13320	7180	10250	10247.75	0.15	0	5857	10263	10256	10253	10246	10243	10255	10245	22	3070	500	7170	10	1	4302000	441	32.93	1.02	12	0.60	311.00	10070.00	10400	20231215	-1.54	9180	20231222	11.55	10290	-0.49	20240731	9300	10.11	20240213	10400	-1.54	20231215	9180	11.55	20231222	0.00	N	435620	500	21 억		6347	N	N	0	N	00	N
86	20240909	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	167444260	16336	127.19	10250	10260	10250	13320	7180	10250	10250.02	0.15	0	-7	10263	10256	10253	10246	10243	10255	10245	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.38	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6347	N	N	0	N	00	N
87	20240909	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	162093760	15814	123.12	10250	10260	10250	13320	7180	10250	10250.02	0.15	0	-7	10263	10256	10253	10246	10243	10255	10245	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.37	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6347	N	N	0	N	00	N
88	20240909	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	131476960	12827	99.87	10250	10260	10250	13320	7180	10250	10250.02	0.15	0	-7	10263	10256	10253	10246	10243	10255	10245	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.30	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6347	N	N	0	N	00	N
89	20240909	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	108219550	10558	82.20	10250	10260	10250	13320	7180	10250	10250.00	0.15	0	0	10263	10256	10253	10246	10243	10255	10245	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.25	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6347	N	N	0	N	00	N
90	20240906	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	131651470	12844	273.04	10250	10260	10250	13320	7180	10250	10250.04	0.15	0	-32	10263	10256	10253	10246	10243	10255	10245	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.30	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6361	N	N	0	N	00	N
91	20240906	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	131313220	12811	272.34	10250	10260	10250	13320	7180	10250	10250.04	0.15	0	-21	10263	10256	10253	10246	10243	10255	10245	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.30	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6361	N	N	0	N	00	N
92	20240906	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	94618120	9231	196.24	10250	10260	10250	13320	7180	10250	10250.04	0.15	0	-19	10263	10256	10253	10246	10243	10255	10245	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.21	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6361	N	N	0	N	00	N
93	20240906	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	88796020	8663	184.16	10250	10260	10250	13320	7180	10250	10250.03	0.15	0	-19	10263	10256	10253	10246	10243	10255	10245	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.20	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6361	N	N	0	N	00	N
94	20240906	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	88457720	8630	183.46	10250	10260	10250	13320	7180	10250	10250.03	0.15	0	-19	10263	10256	10253	10246	10243	10255	10245	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.20	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6361	N	N	0	N	00	N
95	20240906	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	88447460	8629	183.44	10250	10260	10250	13320	7180	10250	10250.02	0.15	0	-19	10263	10256	10253	10246	10243	10255	10245	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.20	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6361	N	N	0	N	00	N
96	20240906	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	76444600	7458	158.55	10250	10260	10250	13320	7180	10250	10250.01	0.15	0	0	10263	10256	10253	10246	10243	10255	10245	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.17	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6361	N	N	0	N	00	N
97	20240906	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	51844550	5058	107.53	10250	10260	10250	13320	7180	10250	10250.01	0.15	0	0	10263	10256	10253	10246	10243	10255	10245	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.12	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6361	N	N	0	N	00	N
98	20240905	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	48234820	4704	60.13	10250	10260	10250	13320	7180	10250	10254.00	0.15	0	-2	10270	10260	10250	10240	10230	10260	10240	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.11	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6363	N	N	0	N	00	N
99	20240905	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	48163020	4697	60.04	10250	10260	10250	13320	7180	10250	10254.00	0.15	0	0	10270	10260	10250	10240	10230	10260	10240	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.11	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6363	N	N	0	N	00	N
100	20240905	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	45682470	4455	56.95	10250	10260	10250	13320	7180	10250	10254.20	0.15	0	0	10270	10260	10250	10240	10230	10260	10240	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.10	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6363	N	N	0	N	00	N
101	20240905	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	45600420	4447	56.85	10250	10260	10250	13320	7180	10250	10254.20	0.15	0	0	10270	10260	10250	10240	10230	10260	10240	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.10	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6363	N	N	0	N	00	N
102	20240905	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	45549120	4442	56.78	10250	10260	10250	13320	7180	10250	10254.19	0.15	0	0	10270	10260	10250	10240	10230	10260	10240	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.10	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6363	N	N	0	N	00	N
103	20240905	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	44421620	4332	55.38	10250	10260	10250	13320	7180	10250	10254.30	0.15	0	0	10270	10260	10250	10240	10230	10260	10240	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.10	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6363	N	N	0	N	00	N
104	20240905	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	34069020	3322	42.46	10250	10260	10250	13320	7180	10250	10255.57	0.15	0	0	10270	10260	10250	10240	10230	10260	10240	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.08	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6363	N	N	0	N	00	N
105	20240905	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	686800	67	0.86	10250	10260	10250	13320	7180	10250	10250.75	0.15	0	0	10270	10260	10250	10240	10230	10260	10240	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6363	N	N	0	N	00	N
106	20240904	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	80207590	7823	92.54	10250	10260	10240	13330	7190	10260	10252.79	0.15	0	4	10293	10276	10263	10246	10233	10275	10245	22	3070	500	7180	10	1	4302000	441	32.96	1.02	12	0.18	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6385	N	N	0	N	00	N
107	20240904	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	79069540	7712	91.22	10250	10260	10240	13330	7190	10260	10252.79	0.15	0	15	10293	10276	10263	10246	10233	10275	10245	22	3070	500	7180	10	1	4302000	441	32.96	1.02	12	0.18	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6385	N	N	0	N	00	N
108	20240904	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	27399210	2671	31.59	10250	10260	10250	13330	7190	10260	10258.03	0.15	0	0	10293	10276	10263	10246	10233	10275	10245	22	3070	500	7180	10	1	4302000	441	32.96	1.02	12	0.06	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6385	N	N	0	N	00	N
109	20240904	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	24344660	2373	28.07	10250	10260	10250	13330	7190	10260	10259.02	0.15	0	31	10293	10276	10263	10246	10233	10275	10245	22	3070	500	7180	10	1	4302000	441	32.99	1.02	12	0.06	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6385	N	N	0	N	00	N
110	20240904	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	14084660	1373	16.24	10250	10260	10250	13330	7190	10260	10258.31	0.15	0	31	10293	10276	10263	10246	10233	10275	10245	22	3070	500	7180	10	1	4302000	441	32.99	1.02	12	0.03	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6385	N	N	0	N	00	N
111	20240904	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	13048400	1272	15.05	10250	10260	10250	13330	7190	10260	10258.18	0.15	0	31	10293	10276	10263	10246	10233	10275	10245	22	3070	500	7180	10	1	4302000	441	32.99	1.02	12	0.03	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6385	N	N	0	N	00	N
112	20240904	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	2255100	220	2.60	10250	10260	10250	13330	7190	10260	10250.45	0.15	0	0	10293	10276	10263	10246	10233	10275	10245	22	3070	500	7180	10	1	4302000	441	32.99	1.02	12	0.01	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6385	N	N	0	N	00	N
113	20240904	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	0	0	0.00	0	0	0	13330	7190	10260	0.00	0.15	0	0	10293	10276	10263	10246	10233	10275	10245	22	3070	500	7180	10	1	4302000	441	32.99	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6385	N	N	0	N	00	N
114	20240903	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	86674300	8454	72.94	10260	10280	10250	13320	7180	10250	10252.46	0.15	0	-27	10270	10260	10250	10240	10230	10255	10235	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.20	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6412	N	N	0	N	00	N
115	20240903	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	75142140	7330	63.24	10260	10280	10250	13320	7180	10250	10251.32	0.15	0	36	10270	10260	10250	10240	10230	10255	10235	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.17	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6412	N	N	0	N	00	N
116	20240903	141044	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	46790640	4564	39.38	10260	10280	10250	13320	7180	10250	10252.11	0.15	0	40	10270	10260	10250	10240	10230	10255	10235	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.11	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6412	N	N	0	N	00	N
117	20240903	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	23215640	2264	19.53	10260	10280	10250	13320	7180	10250	10254.26	0.15	0	40	10270	10260	10250	10240	10230	10255	10235	22	3070	500	7170	10	1	4302000	441	32.99	1.02	12	0.05	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6412	N	N	0	N	00	N
118	20240903	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	22579500	2202	19.00	10260	10280	10250	13320	7180	10250	10254.09	0.15	0	-14	10270	10260	10250	10240	10230	10255	10235	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.05	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6412	N	N	0	N	00	N
119	20240903	111032	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	30	2	0.29	12328530	1202	10.37	10260	10280	10250	13320	7180	10250	10256.68	0.15	0	-14	10270	10260	10250	10240	10230	10255	10235	22	3070	500	7170	10	1	4302000	442	33.05	1.02	12	0.03	311.00	10070.00	10400	20231215	-1.15	9180	20231222	11.98	10290	-0.10	20240731	9300	10.54	20240213	10400	-1.15	20231215	9180	11.98	20231222	0.00	N	435620	500	21 억		6412	N	N	0	N	00	N
120	20240903	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	30	2	0.29	9735000	949	8.19	10260	10280	10250	13320	7180	10250	10258.17	0.15	0	-14	10270	10260	10250	10240	10230	10255	10235	22	3070	500	7170	10	1	4302000	442	33.05	1.02	12	0.02	311.00	10070.00	10400	20231215	-1.15	9180	20231222	11.98	10290	-0.10	20240731	9300	10.54	20240213	10400	-1.15	20231215	9180	11.98	20231222	0.00	N	435620	500	21 억		6412	N	N	0	N	00	N
121	20240903	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	0	0	0.00	0	0	0	13320	7180	10250	0.00	0.15	0	0	10270	10260	10250	10240	10230	10255	10235	22	3070	500	7170	10	1	4302000	441	32.96	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6412	N	N	0	N	00	N
122	20240902	161023	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	116757930	11391	131.40	10260	10260	10240	13330	7190	10260	10250.02	0.15	0	-1	10306	10282	10266	10242	10226	10275	10235	22	3070	500	7180	10	1	4302000	441	32.96	1.02	12	0.26	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6413	N	N	0	N	00	N
123	20240902	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	96247680	9390	108.32	10260	10260	10240	13330	7190	10260	10250.02	0.15	0	0	10306	10282	10266	10242	10226	10275	10235	22	3070	500	7180	10	1	4302000	441	32.99	1.02	12	0.22	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6413	N	N	0	N	00	N
124	20240902	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	43101280	4205	48.51	10260	10260	10240	13330	7190	10260	10250.01	0.15	0	0	10306	10282	10266	10242	10226	10275	10235	22	3070	500	7180	10	1	4302000	441	32.99	1.02	12	0.10	311.00	10070.00	10400	20231215	-1.35	9180	20231222	11.76	10290	-0.29	20240731	9300	10.32	20240213	10400	-1.35	20231215	9180	11.76	20231222	0.00	N	435620	500	21 억		6413	N	N	0	N	00	N
125	20240902	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	43049980	4200	48.45	10260	10260	10240	13330	7190	10260	10250.00	0.15	0	0	10306	10282	10266	10242	10226	10275	10235	22	3070	500	7180	10	1	4302000	441	32.96	1.02	12	0.10	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6413	N	N	0	N	00	N
126	20240902	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	42537480	4150	47.87	10260	10260	10240	13330	7190	10260	10250.00	0.15	0	0	10306	10282	10266	10242	10226	10275	10235	22	3070	500	7180	10	1	4302000	441	32.96	1.02	12	0.10	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6413	N	N	0	N	00	N
127	20240902	111025	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	41963430	4094	47.23	10260	10260	10240	13330	7190	10260	10249.98	0.15	0	0	10306	10282	10266	10242	10226	10275	10235	22	3070	500	7180	10	1	4302000	441	32.96	1.02	12	0.10	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6413	N	N	0	N	00	N
128	20240902	101025	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	21227690	2071	23.89	10260	10260	10240	13330	7190	10260	10249.97	0.15	0	0	10306	10282	10266	10242	10226	10275	10235	22	3070	500	7180	10	1	4302000	441	32.96	1.02	12	0.05	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6413	N	N	0	N	00	N
129	20240902	091019	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	656040	64	0.74	10260	10260	10250	13330	7190	10260	10250.62	0.15	0	0	10306	10282	10266	10242	10226	10275	10235	22	3070	500	7180	10	1	4302000	441	32.96	1.02	12	0.00	311.00	10070.00	10400	20231215	-1.44	9180	20231222	11.66	10290	-0.39	20240731	9300	10.22	20240213	10400	-1.44	20231215	9180	11.66	20231222	0.00	N	435620	500	21 억		6413	N	N	0	N	00	N