KissMeData/439730/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	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-30	5	-1.33	7482100	3341	15.00	2340	2340	2205	2925	1575	2250	2239.48	0.06	0	-634	2396	2322	2266	2192	2136	2295	2165	4	675	100	1570	5	1	4310000	96	52.86	1.11	12	0.08	42.00	1992.00	2680	20240227	-17.16	2180	20240913	1.83	2680	-17.16	20240227	2180	1.83	20240913	2680	-17.16	20240227	2180	1.83	20240913	0.00	N	439730	100	4 억		2543	N	N	0	N	00	N
3	20240930	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-30	5	-1.33	5996420	2670	11.99	2340	2340	2215	2925	1575	2250	2245.85	0.06	0	-585	2396	2322	2266	2192	2136	2295	2165	4	675	100	1570	5	1	4310000	96	52.86	1.11	12	0.06	42.00	1992.00	2680	20240227	-17.16	2180	20240913	1.83	2680	-17.16	20240227	2180	1.83	20240913	2680	-17.16	20240227	2180	1.83	20240913	0.00	N	439730	100	4 억		2543	N	N	0	N	00	N
4	20240930	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-30	5	-1.33	4858065	2157	9.69	2340	2340	2215	2925	1575	2250	2252.23	0.06	0	-486	2396	2322	2266	2192	2136	2295	2165	4	675	100	1570	5	1	4310000	96	52.86	1.11	12	0.05	42.00	1992.00	2680	20240227	-17.16	2180	20240913	1.83	2680	-17.16	20240227	2180	1.83	20240913	2680	-17.16	20240227	2180	1.83	20240913	0.00	N	439730	100	4 억		2543	N	N	0	N	00	N
5	20240930	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	4502310	1997	8.97	2340	2340	2215	2925	1575	2250	2254.54	0.06	0	-400	2396	2322	2266	2192	2136	2295	2165	4	675	100	1570	5	1	4310000	97	53.33	1.12	12	0.05	42.00	1992.00	2680	20240227	-16.42	2180	20240913	2.75	2680	-16.42	20240227	2180	2.75	20240913	2680	-16.42	20240227	2180	2.75	20240913	0.00	N	439730	100	4 억		2543	N	N	0	N	00	N
6	20240930	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-20	5	-0.89	4279025	1897	8.52	2340	2340	2215	2925	1575	2250	2255.68	0.06	0	-315	2396	2322	2266	2192	2136	2295	2165	4	675	100	1570	5	1	4310000	96	53.10	1.12	12	0.04	42.00	1992.00	2680	20240227	-16.79	2180	20240913	2.29	2680	-16.79	20240227	2180	2.29	20240913	2680	-16.79	20240227	2180	2.29	20240913	0.00	N	439730	100	4 억		2543	N	N	0	N	00	N
7	20240930	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-25	5	-1.11	3928625	1740	7.81	2340	2340	2215	2925	1575	2250	2257.83	0.06	0	-217	2396	2322	2266	2192	2136	2295	2165	4	675	100	1570	5	1	4310000	96	52.98	1.12	12	0.04	42.00	1992.00	2680	20240227	-16.98	2180	20240913	2.06	2680	-16.98	20240227	2180	2.06	20240913	2680	-16.98	20240227	2180	2.06	20240913	0.00	N	439730	100	4 억		2543	N	N	0	N	00	N
8	20240930	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	2638235	1162	5.22	2340	2340	2215	2925	1575	2250	2270.43	0.06	0	-151	2396	2322	2266	2192	2136	2295	2165	4	675	100	1570	5	1	4310000	97	53.45	1.13	12	0.03	42.00	1992.00	2680	20240227	-16.23	2180	20240913	2.98	2680	-16.23	20240227	2180	2.98	20240913	2680	-16.23	20240227	2180	2.98	20240913	0.00	N	439730	100	4 억		2543	N	N	0	N	00	N
9	20240930	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	90	2	4.00	4680	2	0.01	2340	2340	2340	2925	1575	2250	2340.00	0.06	0	0	2396	2322	2266	2192	2136	2295	2165	4	675	100	1570	5	1	4310000	101	55.71	1.17	12	0.00	42.00	1992.00	2680	20240227	-12.69	2180	20240913	7.34	2680	-12.69	20240227	2180	7.34	20240913	2680	-12.69	20240227	2180	7.34	20240913	0.00	N	439730	100	4 억		2543	N	N	0	N	00	N
10	20240927	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	49858050	22270	402.20	2340	2340	2210	2925	1575	2250	2238.80	0.06	0	-565	2390	2320	2270	2200	2150	2295	2175	4	675	100	1570	5	1	4310000	97	53.57	1.13	12	0.52	42.00	1992.00	2680	20240227	-16.04	2180	20240913	3.21	2680	-16.04	20240227	2180	3.21	20240913	2680	-16.04	20240227	2180	3.21	20240913	0.00	N	439730	100	4 억		2592	N	N	0	N	00	N
11	20240927	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	20	2	0.89	49815265	22251	401.86	2340	2340	2210	2925	1575	2250	2238.79	0.06	0	-565	2390	2320	2270	2200	2150	2295	2175	4	675	100	1570	5	1	4310000	98	54.05	1.14	12	0.52	42.00	1992.00	2680	20240227	-15.30	2180	20240913	4.13	2680	-15.30	20240227	2180	4.13	20240913	2680	-15.30	20240227	2180	4.13	20240913	0.00	N	439730	100	4 억		2592	N	N	0	N	00	N
12	20240927	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-35	5	-1.56	49230800	21991	397.16	2340	2340	2210	2925	1575	2250	2238.68	0.06	0	-522	2390	2320	2270	2200	2150	2295	2175	4	675	100	1570	5	1	4310000	95	52.74	1.11	12	0.51	42.00	1992.00	2680	20240227	-17.35	2180	20240913	1.61	2680	-17.35	20240227	2180	1.61	20240913	2680	-17.35	20240227	2180	1.61	20240913	0.00	N	439730	100	4 억		2592	N	N	0	N	00	N
13	20240927	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	48942755	21861	394.82	2340	2340	2210	2925	1575	2250	2238.82	0.06	0	-392	2390	2320	2270	2200	2150	2295	2175	4	675	100	1570	5	1	4310000	97	53.69	1.13	12	0.51	42.00	1992.00	2680	20240227	-15.86	2180	20240913	3.44	2680	-15.86	20240227	2180	3.44	20240913	2680	-15.86	20240227	2180	3.44	20240913	0.00	N	439730	100	4 억		2592	N	N	0	N	00	N
14	20240927	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-40	5	-1.78	48569055	21693	391.78	2340	2340	2210	2925	1575	2250	2238.93	0.06	0	-241	2390	2320	2270	2200	2150	2295	2175	4	675	100	1570	5	1	4310000	95	52.62	1.11	12	0.50	42.00	1992.00	2680	20240227	-17.54	2180	20240913	1.38	2680	-17.54	20240227	2180	1.38	20240913	2680	-17.54	20240227	2180	1.38	20240913	0.00	N	439730	100	4 억		2592	N	N	0	N	00	N
15	20240927	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-30	5	-1.33	47431285	21180	382.52	2340	2340	2220	2925	1575	2250	2239.44	0.06	0	-133	2390	2320	2270	2200	2150	2295	2175	4	675	100	1570	5	1	4310000	96	52.86	1.11	12	0.49	42.00	1992.00	2680	20240227	-17.16	2180	20240913	1.83	2680	-17.16	20240227	2180	1.83	20240913	2680	-17.16	20240227	2180	1.83	20240913	0.00	N	439730	100	4 억		2592	N	N	0	N	00	N
16	20240927	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	25	2	1.11	22541860	10030	181.15	2340	2340	2230	2925	1575	2250	2247.44	0.06	0	-38	2390	2320	2270	2200	2150	2295	2175	4	675	100	1570	5	1	4310000	98	54.17	1.14	12	0.23	42.00	1992.00	2680	20240227	-15.11	2180	20240913	4.36	2680	-15.11	20240227	2180	4.36	20240913	2680	-15.11	20240227	2180	4.36	20240913	0.00	N	439730	100	4 억		2592	N	N	0	N	00	N
17	20240927	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	40	2	1.78	4630	2	0.04	2340	2340	2290	2925	1575	2250	2315.00	0.06	0	0	2390	2320	2270	2200	2150	2295	2175	4	675	100	1570	5	1	4310000	99	54.52	1.15	12	0.00	42.00	1992.00	2680	20240227	-14.55	2180	20240913	5.05	2680	-14.55	20240227	2180	5.05	20240913	2680	-14.55	20240227	2180	5.05	20240913	0.00	N	439730	100	4 억		2592	N	N	0	N	00	N
18	20240926	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	12453335	5537	253.53	2340	2340	2220	2940	1590	2265	2249.11	0.06	0	-502	2361	2312	2281	2232	2201	2297	2217	4	675	100	1580	5	1	4310000	97	53.57	1.13	12	0.13	42.00	1992.00	2680	20240227	-16.04	2180	20240913	3.21	2680	-16.04	20240227	2180	3.21	20240913	2680	-16.04	20240227	2180	3.21	20240913	0.00	N	439730	100	4 억		2578	N	N	0	N	00	N
19	20240926	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-35	5	-1.55	12251345	5447	249.40	2340	2340	2220	2940	1590	2265	2249.19	0.06	0	-458	2361	2312	2281	2232	2201	2297	2217	4	675	100	1580	5	1	4310000	96	53.10	1.12	12	0.13	42.00	1992.00	2680	20240227	-16.79	2180	20240913	2.29	2680	-16.79	20240227	2180	2.29	20240913	2680	-16.79	20240227	2180	2.29	20240913	0.00	N	439730	100	4 억		2578	N	N	0	N	00	N
20	20240926	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	11290845	5018	229.76	2340	2340	2250	2940	1590	2265	2250.07	0.06	0	-74	2361	2312	2281	2232	2201	2297	2217	4	675	100	1580	5	1	4310000	97	53.57	1.13	12	0.12	42.00	1992.00	2680	20240227	-16.04	2180	20240913	3.21	2680	-16.04	20240227	2180	3.21	20240913	2680	-16.04	20240227	2180	3.21	20240913	0.00	N	439730	100	4 억		2578	N	N	0	N	00	N
21	20240926	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	11131095	4947	226.51	2340	2340	2250	2940	1590	2265	2250.07	0.06	0	-3	2361	2312	2281	2232	2201	2297	2217	4	675	100	1580	5	1	4310000	98	54.05	1.14	12	0.11	42.00	1992.00	2680	20240227	-15.30	2180	20240913	4.13	2680	-15.30	20240227	2180	4.13	20240913	2680	-15.30	20240227	2180	4.13	20240913	0.00	N	439730	100	4 억		2578	N	N	0	N	00	N
22	20240926	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	11131095	4947	226.51	2340	2340	2250	2940	1590	2265	2250.07	0.06	0	-3	2361	2312	2281	2232	2201	2297	2217	4	675	100	1580	5	1	4310000	98	54.05	1.14	12	0.11	42.00	1992.00	2680	20240227	-15.30	2180	20240913	4.13	2680	-15.30	20240227	2180	4.13	20240913	2680	-15.30	20240227	2180	4.13	20240913	0.00	N	439730	100	4 억		2578	N	N	0	N	00	N
23	20240926	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	11122045	4943	226.33	2340	2340	2250	2940	1590	2265	2250.06	0.06	0	0	2361	2312	2281	2232	2201	2297	2217	4	675	100	1580	5	1	4310000	97	53.57	1.13	12	0.11	42.00	1992.00	2680	20240227	-16.04	2180	20240913	3.21	2680	-16.04	20240227	2180	3.21	20240913	2680	-16.04	20240227	2180	3.21	20240913	0.00	N	439730	100	4 억		2578	N	N	0	N	00	N
24	20240926	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	60	2	2.65	9285	4	0.18	2340	2340	2290	2940	1590	2265	2321.25	0.06	0	0	2361	2312	2281	2232	2201	2297	2217	4	675	100	1580	5	1	4310000	100	55.36	1.17	12	0.00	42.00	1992.00	2680	20240227	-13.25	2180	20240913	6.65	2680	-13.25	20240227	2180	6.65	20240913	2680	-13.25	20240227	2180	6.65	20240913	0.00	N	439730	100	4 억		2578	N	N	0	N	00	N
25	20240926	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	25	2	1.10	6960	3	0.14	2340	2340	2290	2940	1590	2265	2320.00	0.06	0	0	2361	2312	2281	2232	2201	2297	2217	4	675	100	1580	5	1	4310000	99	54.52	1.15	12	0.00	42.00	1992.00	2680	20240227	-14.55	2180	20240913	5.05	2680	-14.55	20240227	2180	5.05	20240913	2680	-14.55	20240227	2180	5.05	20240913	0.00	N	439730	100	4 억		2578	N	N	0	N	00	N
26	20240925	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	20	2	0.89	4926170	2184	92.50	2330	2330	2250	2915	1575	2245	2255.57	0.06	0	-17	2375	2310	2275	2210	2175	2292	2192	4	670	100	1570	5	1	4310000	98	53.93	1.14	12	0.05	42.00	1992.00	2680	20240227	-15.49	2180	20240913	3.90	2680	-15.49	20240227	2180	3.90	20240913	2680	-15.49	20240227	2180	3.90	20240913	0.00	N	439730	100	4 억		2595	N	N	0	N	00	N
27	20240925	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	4856010	2153	91.19	2330	2330	2250	2915	1575	2245	2255.46	0.06	0	-12	2375	2310	2275	2210	2175	2292	2192	4	670	100	1570	5	1	4310000	97	53.81	1.13	12	0.05	42.00	1992.00	2680	20240227	-15.67	2180	20240913	3.67	2680	-15.67	20240227	2180	3.67	20240913	2680	-15.67	20240227	2180	3.67	20240913	0.00	N	439730	100	4 억		2595	N	N	0	N	00	N
28	20240925	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	30	2	1.34	4817480	2136	90.47	2330	2330	2250	2915	1575	2245	2255.37	0.06	0	-3	2375	2310	2275	2210	2175	2292	2192	4	670	100	1570	5	1	4310000	98	54.17	1.14	12	0.05	42.00	1992.00	2680	20240227	-15.11	2180	20240913	4.36	2680	-15.11	20240227	2180	4.36	20240913	2680	-15.11	20240227	2180	4.36	20240913	0.00	N	439730	100	4 억		2595	N	N	0	N	00	N
29	20240925	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	30	2	1.34	4817480	2136	90.47	2330	2330	2250	2915	1575	2245	2255.37	0.06	0	-3	2375	2310	2275	2210	2175	2292	2192	4	670	100	1570	5	1	4310000	98	54.17	1.14	12	0.05	42.00	1992.00	2680	20240227	-15.11	2180	20240913	4.36	2680	-15.11	20240227	2180	4.36	20240913	2680	-15.11	20240227	2180	4.36	20240913	0.00	N	439730	100	4 억		2595	N	N	0	N	00	N
30	20240925	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	55	2	2.45	81465	36	1.52	2330	2330	2250	2915	1575	2245	2262.92	0.06	0	-2	2375	2310	2275	2210	2175	2292	2192	4	670	100	1570	5	1	4310000	99	54.76	1.15	12	0.00	42.00	1992.00	2680	20240227	-14.18	2180	20240913	5.50	2680	-14.18	20240227	2180	5.50	20240913	2680	-14.18	20240227	2180	5.50	20240913	0.00	N	439730	100	4 억		2595	N	N	0	N	00	N
31	20240925	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	55	2	2.45	81465	36	1.52	2330	2330	2250	2915	1575	2245	2262.92	0.06	0	-2	2375	2310	2275	2210	2175	2292	2192	4	670	100	1570	5	1	4310000	99	54.76	1.15	12	0.00	42.00	1992.00	2680	20240227	-14.18	2180	20240913	5.50	2680	-14.18	20240227	2180	5.50	20240913	2680	-14.18	20240227	2180	5.50	20240913	0.00	N	439730	100	4 억		2595	N	N	0	N	00	N
32	20240925	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	75	2	3.34	6950	3	0.13	2330	2330	2300	2915	1575	2245	2316.67	0.06	0	-1	2375	2310	2275	2210	2175	2292	2192	4	670	100	1570	5	1	4310000	100	55.24	1.16	12	0.00	42.00	1992.00	2680	20240227	-13.43	2180	20240913	6.42	2680	-13.43	20240227	2180	6.42	20240913	2680	-13.43	20240227	2180	6.42	20240913	0.00	N	439730	100	4 억		2595	N	N	0	N	00	N
33	20240925	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	85	2	3.79	2330	1	0.04	2330	2330	2330	2915	1575	2245	2330.00	0.06	0	0	2375	2310	2275	2210	2175	2292	2192	4	670	100	1570	5	1	4310000	100	55.48	1.17	12	0.00	42.00	1992.00	2680	20240227	-13.06	2180	20240913	6.88	2680	-13.06	20240227	2180	6.88	20240913	2680	-13.06	20240227	2180	6.88	20240913	0.00	N	439730	100	4 억		2595	N	N	0	N	00	N
34	20240924	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	35	2	1.58	5343515	2361	40.38	2340	2340	2240	2870	1550	2210	2263.24	0.06	0	-196	2260	2235	2220	2195	2180	2227	2187	4	660	100	1540	5	1	4310000	97	53.45	1.13	12	0.05	42.00	1992.00	2680	20240227	-16.23	2180	20240913	2.98	2680	-16.23	20240227	2180	2.98	20240913	2680	-16.23	20240227	2180	2.98	20240913	0.00	N	439730	100	4 억		2791	N	N	0	N	00	N
35	20240924	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	35	2	1.58	5278420	2332	39.88	2340	2340	2245	2870	1550	2210	2263.47	0.06	0	-194	2260	2235	2220	2195	2180	2227	2187	4	660	100	1540	5	1	4310000	97	53.45	1.13	12	0.05	42.00	1992.00	2680	20240227	-16.23	2180	20240913	2.98	2680	-16.23	20240227	2180	2.98	20240913	2680	-16.23	20240227	2180	2.98	20240913	0.00	N	439730	100	4 억		2791	N	N	0	N	00	N
36	20240924	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	35	2	1.58	5143720	2272	38.86	2340	2340	2245	2870	1550	2210	2263.96	0.06	0	-193	2260	2235	2220	2195	2180	2227	2187	4	660	100	1540	5	1	4310000	97	53.45	1.13	12	0.05	42.00	1992.00	2680	20240227	-16.23	2180	20240913	2.98	2680	-16.23	20240227	2180	2.98	20240913	2680	-16.23	20240227	2180	2.98	20240913	0.00	N	439730	100	4 억		2791	N	N	0	N	00	N
37	20240924	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	45	2	2.04	5141475	2271	38.84	2340	2340	2245	2870	1550	2210	2263.97	0.06	0	-192	2260	2235	2220	2195	2180	2227	2187	4	660	100	1540	5	1	4310000	97	53.69	1.13	12	0.05	42.00	1992.00	2680	20240227	-15.86	2180	20240913	3.44	2680	-15.86	20240227	2180	3.44	20240913	2680	-15.86	20240227	2180	3.44	20240913	0.00	N	439730	100	4 억		2791	N	N	0	N	00	N
38	20240924	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	45	2	2.04	5141475	2271	38.84	2340	2340	2245	2870	1550	2210	2263.97	0.06	0	-192	2260	2235	2220	2195	2180	2227	2187	4	660	100	1540	5	1	4310000	97	53.69	1.13	12	0.05	42.00	1992.00	2680	20240227	-15.86	2180	20240913	3.44	2680	-15.86	20240227	2180	3.44	20240913	2680	-15.86	20240227	2180	3.44	20240913	0.00	N	439730	100	4 억		2791	N	N	0	N	00	N
39	20240924	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	45	2	2.04	5141475	2271	38.84	2340	2340	2245	2870	1550	2210	2263.97	0.06	0	-192	2260	2235	2220	2195	2180	2227	2187	4	660	100	1540	5	1	4310000	97	53.69	1.13	12	0.05	42.00	1992.00	2680	20240227	-15.86	2180	20240913	3.44	2680	-15.86	20240227	2180	3.44	20240913	2680	-15.86	20240227	2180	3.44	20240913	0.00	N	439730	100	4 억		2791	N	N	0	N	00	N
40	20240924	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	50	2	2.26	4464975	1971	33.71	2340	2340	2245	2870	1550	2210	2265.33	0.06	0	-142	2260	2235	2220	2195	2180	2227	2187	4	660	100	1540	5	1	4310000	97	53.81	1.13	12	0.05	42.00	1992.00	2680	20240227	-15.67	2180	20240913	3.67	2680	-15.67	20240227	2180	3.67	20240913	2680	-15.67	20240227	2180	3.67	20240913	0.00	N	439730	100	4 억		2791	N	N	0	N	00	N
41	20240924	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	70	2	3.17	139510	61	1.04	2340	2340	2280	2870	1550	2210	2287.05	0.06	0	0	2260	2235	2220	2195	2180	2227	2187	4	660	100	1540	5	1	4310000	98	54.29	1.14	12	0.00	42.00	1992.00	2680	20240227	-14.93	2180	20240913	4.59	2680	-14.93	20240227	2180	4.59	20240913	2680	-14.93	20240227	2180	4.59	20240913	0.00	N	439730	100	4 억		2791	N	N	0	N	00	N
42	20240923	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	12920905	5847	185.50	2245	2245	2205	2885	1555	2220	2209.83	0.06	0	193	2380	2300	2250	2170	2120	2275	2145	4	665	100	1550	5	1	4310000	95	52.62	1.11	12	0.14	42.00	1992.00	2680	20240227	-17.54	2180	20240913	1.38	2680	-17.54	20240227	2180	1.38	20240913	2680	-17.54	20240227	2180	1.38	20240913	0.00	N	439730	100	4 억		2598	N	N	0	N	00	N
43	20240923	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	12392590	5608	177.92	2245	2245	2205	2885	1555	2220	2209.81	0.06	0	303	2380	2300	2250	2170	2120	2275	2145	4	665	100	1550	5	1	4310000	96	52.98	1.12	12	0.13	42.00	1992.00	2680	20240227	-16.98	2180	20240913	2.06	2680	-16.98	20240227	2180	2.06	20240913	2680	-16.98	20240227	2180	2.06	20240913	0.00	N	439730	100	4 억		2598	N	N	0	N	00	N
44	20240923	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	5623660	2540	80.58	2245	2245	2205	2885	1555	2220	2214.04	0.06	0	305	2380	2300	2250	2170	2120	2275	2145	4	665	100	1550	5	1	4310000	96	53.21	1.12	12	0.06	42.00	1992.00	2680	20240227	-16.60	2180	20240913	2.52	2680	-16.60	20240227	2180	2.52	20240913	2680	-16.60	20240227	2180	2.52	20240913	0.00	N	439730	100	4 억		2598	N	N	0	N	00	N
45	20240923	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	5623660	2540	80.58	2245	2245	2205	2885	1555	2220	2214.04	0.06	0	305	2380	2300	2250	2170	2120	2275	2145	4	665	100	1550	5	1	4310000	96	53.21	1.12	12	0.06	42.00	1992.00	2680	20240227	-16.60	2180	20240913	2.52	2680	-16.60	20240227	2180	2.52	20240913	2680	-16.60	20240227	2180	2.52	20240913	0.00	N	439730	100	4 억		2598	N	N	0	N	00	N
46	20240923	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	5314235	2400	76.14	2245	2245	2205	2885	1555	2220	2214.26	0.06	0	305	2380	2300	2250	2170	2120	2275	2145	4	665	100	1550	5	1	4310000	96	53.21	1.12	12	0.06	42.00	1992.00	2680	20240227	-16.60	2180	20240913	2.52	2680	-16.60	20240227	2180	2.52	20240913	2680	-16.60	20240227	2180	2.52	20240913	0.00	N	439730	100	4 억		2598	N	N	0	N	00	N
47	20240923	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	3685975	1665	52.82	2245	2245	2205	2885	1555	2220	2213.80	0.06	0	235	2380	2300	2250	2170	2120	2275	2145	4	665	100	1550	5	1	4310000	95	52.74	1.11	12	0.04	42.00	1992.00	2680	20240227	-17.35	2180	20240913	1.61	2680	-17.35	20240227	2180	1.61	20240913	2680	-17.35	20240227	2180	1.61	20240913	0.00	N	439730	100	4 억		2598	N	N	0	N	00	N
48	20240923	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	25	2	1.13	3138855	1418	44.99	2245	2245	2205	2885	1555	2220	2213.58	0.06	0	187	2380	2300	2250	2170	2120	2275	2145	4	665	100	1550	5	1	4310000	97	53.45	1.13	12	0.03	42.00	1992.00	2680	20240227	-16.23	2180	20240913	2.98	2680	-16.23	20240227	2180	2.98	20240913	2680	-16.23	20240227	2180	2.98	20240913	0.00	N	439730	100	4 억		2598	N	N	0	N	00	N
49	20240923	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	447675	203	6.44	2245	2245	2205	2885	1555	2220	2205.30	0.06	0	0	2380	2300	2250	2170	2120	2275	2145	4	665	100	1550	5	1	4310000	95	52.74	1.11	12	0.00	42.00	1992.00	2680	20240227	-17.35	2180	20240913	1.61	2680	-17.35	20240227	2180	1.61	20240913	2680	-17.35	20240227	2180	1.61	20240913	0.00	N	439730	100	4 억		2598	N	N	0	N	00	N
50	20240913	161157	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2190	-10	5	-0.45	277882885	126309	293.74	2305	2305	2180	2860	1540	2200	2200.04	0.03	0	2227	2326	2262	2231	2167	2136	2247	2152	4	660	100	1540	5	1	4310000	94	52.14	1.10	12	2.93	42.00	1992.00	2680	20240227	-18.28	2180	20240913	0.46	2680	-18.28	20240227	2180	0.46	20240913	2680	-18.28	20240227	2180	0.46	20240913	0.00	N	439730	100	4 억		1342	N	N	0	N	00	N
51	20240913	151210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	-5	5	-0.23	257386745	116996	272.08	2305	2305	2180	2860	1540	2200	2199.96	0.03	0	3009	2326	2262	2231	2167	2136	2247	2152	4	660	100	1540	5	1	4310000	95	52.26	1.10	12	2.71	42.00	1992.00	2680	20240227	-18.10	2180	20240913	0.69	2680	-18.10	20240227	2180	0.69	20240913	2680	-18.10	20240227	2180	0.69	20240913	0.00	N	439730	100	4 억		1342	N	N	0	N	00	N
52	20240913	141210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2220	20	2	0.91	129462400	58849	136.85	2305	2305	2180	2860	1540	2200	2199.91	0.03	0	423	2326	2262	2231	2167	2136	2247	2152	4	660	100	1540	5	1	4310000	96	52.86	1.11	12	1.37	42.00	1992.00	2680	20240227	-17.16	2180	20240913	1.83	2680	-17.16	20240227	2180	1.83	20240913	2680	-17.16	20240227	2180	1.83	20240913	0.00	N	439730	100	4 억		1342	N	N	0	N	00	N
53	20240913	131204	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2220	20	2	0.91	96460180	43848	101.97	2305	2305	2180	2860	1540	2200	2199.88	0.03	0	423	2326	2262	2231	2167	2136	2247	2152	4	660	100	1540	5	1	4310000	96	52.86	1.11	12	1.02	42.00	1992.00	2680	20240227	-17.16	2180	20240913	1.83	2680	-17.16	20240227	2180	1.83	20240913	2680	-17.16	20240227	2180	1.83	20240913	0.00	N	439730	100	4 억		1342	N	N	0	N	00	N
54	20240913	121206	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	0	3	0.00	85237960	38747	90.11	2305	2305	2180	2860	1540	2200	2199.86	0.03	0	423	2326	2262	2231	2167	2136	2247	2152	4	660	100	1540	5	1	4310000	95	52.38	1.10	12	0.90	42.00	1992.00	2680	20240227	-17.91	2180	20240913	0.92	2680	-17.91	20240227	2180	0.92	20240913	2680	-17.91	20240227	2180	0.92	20240913	0.00	N	439730	100	4 억		1342	N	N	0	N	00	N
55	20240913	111210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2220	20	2	0.91	34635240	15746	36.62	2305	2305	2180	2860	1540	2200	2199.62	0.03	0	423	2326	2262	2231	2167	2136	2247	2152	4	660	100	1540	5	1	4310000	96	52.86	1.11	12	0.37	42.00	1992.00	2680	20240227	-17.16	2180	20240913	1.83	2680	-17.16	20240227	2180	1.83	20240913	2680	-17.16	20240227	2180	1.83	20240913	0.00	N	439730	100	4 억		1342	N	N	0	N	00	N
56	20240913	101210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	0	3	0.00	24104040	10960	25.49	2305	2305	2180	2860	1540	2200	2199.27	0.03	0	423	2326	2262	2231	2167	2136	2247	2152	4	660	100	1540	5	1	4310000	95	52.38	1.10	12	0.25	42.00	1992.00	2680	20240227	-17.91	2180	20240913	0.92	2680	-17.91	20240227	2180	0.92	20240913	2680	-17.91	20240227	2180	0.92	20240913	0.00	N	439730	100	4 억		1342	N	N	0	N	00	N
57	20240913	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	1037185	468	1.09	2305	2305	2215	2860	1540	2200	2216.21	0.03	0	-1	2326	2262	2231	2167	2136	2247	2152	4	660	100	1540	5	1	4310000	96	52.86	1.11	12	0.01	42.00	1992.00	2680	20240227	-17.16	2200	20231024	0.91	2680	-17.16	20240227	2200	0.91	20240823	2680	-17.16	20240227	2200	0.91	20231024	0.00	N	439730	100	4 억		1342	N	N	0	N	00	N
58	20240912	161148	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	-95	5	-4.14	81094460	36794	1301.52	2295	2295	2200	2980	1610	2295	2204.05	0.02	0	617	2371	2332	2271	2232	2171	2352	2252	4	685	100	1600	5	1	4310000	95	52.38	1.10	12	0.85	42.00	1992.00	2680	20240227	-17.91	2200	20240912	0.00	2680	-17.91	20240227	2200	0.00	20240912	2680	-17.91	20240227	2200	0.00	20240912	0.00	N	439730	100	4 억		725	N	N	0	N	00	N
59	20240912	151204	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2215	-80	5	-3.49	77459335	35142	1243.08	2295	2295	2200	2980	1610	2295	2204.18	0.02	0	1422	2371	2332	2271	2232	2171	2352	2252	4	685	100	1600	5	1	4310000	95	52.74	1.11	12	0.82	42.00	1992.00	2680	20240227	-17.35	2200	20240912	0.68	2680	-17.35	20240227	2200	0.68	20240912	2680	-17.35	20240227	2200	0.68	20240912	0.00	N	439730	100	4 억		725	N	N	0	N	00	N
60	20240912	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-40	5	-1.74	5234190	2349	83.09	2295	2295	2220	2980	1610	2295	2228.26	0.02	0	30	2371	2332	2271	2232	2171	2352	2252	4	685	100	1600	5	1	4310000	97	53.69	1.13	12	0.05	42.00	1992.00	2680	20240227	-15.86	2200	20231024	2.50	2680	-15.86	20240227	2200	2.50	20240823	2680	-15.86	20240227	2200	2.50	20231024	0.00	N	439730	100	4 억		725	N	N	0	N	00	N
61	20240912	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-75	5	-3.27	5231935	2348	83.06	2295	2295	2220	2980	1610	2295	2228.25	0.02	0	30	2371	2332	2271	2232	2171	2352	2252	4	685	100	1600	5	1	4310000	96	52.86	1.11	12	0.05	42.00	1992.00	2680	20240227	-17.16	2200	20231024	0.91	2680	-17.16	20240227	2200	0.91	20240823	2680	-17.16	20240227	2200	0.91	20231024	0.00	N	439730	100	4 억		725	N	N	0	N	00	N
62	20240912	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-55	5	-2.40	1777845	798	28.23	2295	2295	2220	2980	1610	2295	2227.88	0.02	0	-23	2371	2332	2271	2232	2171	2352	2252	4	685	100	1600	5	1	4310000	97	53.33	1.12	12	0.02	42.00	1992.00	2680	20240227	-16.42	2200	20231024	1.82	2680	-16.42	20240227	2200	1.82	20240823	2680	-16.42	20240227	2200	1.82	20231024	0.00	N	439730	100	4 억		725	N	N	0	N	00	N
63	20240912	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-25	5	-1.09	1775605	797	28.19	2295	2295	2220	2980	1610	2295	2227.86	0.02	0	-23	2371	2332	2271	2232	2171	2352	2252	4	685	100	1600	5	1	4310000	98	54.05	1.14	12	0.02	42.00	1992.00	2680	20240227	-15.30	2200	20231024	3.18	2680	-15.30	20240227	2200	3.18	20240823	2680	-15.30	20240227	2200	3.18	20231024	0.00	N	439730	100	4 억		725	N	N	0	N	00	N
64	20240912	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-25	5	-1.09	1775605	797	28.19	2295	2295	2220	2980	1610	2295	2227.86	0.02	0	-23	2371	2332	2271	2232	2171	2352	2252	4	685	100	1600	5	1	4310000	98	54.05	1.14	12	0.02	42.00	1992.00	2680	20240227	-15.30	2200	20231024	3.18	2680	-15.30	20240227	2200	3.18	20240823	2680	-15.30	20240227	2200	3.18	20231024	0.00	N	439730	100	4 억		725	N	N	0	N	00	N
65	20240912	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-30	5	-1.31	1607965	723	25.57	2295	2295	2220	2980	1610	2295	2224.02	0.02	0	3	2371	2332	2271	2232	2171	2352	2252	4	685	100	1600	5	1	4310000	98	53.93	1.14	12	0.02	42.00	1992.00	2680	20240227	-15.49	2200	20231024	2.95	2680	-15.49	20240227	2200	2.95	20240823	2680	-15.49	20240227	2200	2.95	20231024	0.00	N	439730	100	4 억		725	N	N	0	N	00	N
66	20240911	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	30	2	1.32	6385540	2827	388.86	2265	2310	2210	2940	1590	2265	2258.77	0.01	0	101	2281	2272	2261	2252	2241	2267	2247	4	675	100	1580	5	1	4310000	99	54.64	1.15	12	0.07	42.00	1992.00	2680	20240227	-14.37	2200	20231024	4.32	2680	-14.37	20240227	2200	4.32	20240823	2680	-14.37	20240227	2200	4.32	20231024	0.00	N	439730	100	4 억		624	N	N	0	N	00	N
67	20240911	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	40	2	1.77	6079530	2693	370.43	2265	2310	2210	2940	1590	2265	2257.53	0.01	0	104	2281	2272	2261	2252	2241	2267	2247	4	675	100	1580	5	1	4310000	99	54.88	1.16	12	0.06	42.00	1992.00	2680	20240227	-13.99	2200	20231024	4.77	2680	-13.99	20240227	2200	4.77	20240823	2680	-13.99	20240227	2200	4.77	20231024	0.00	N	439730	100	4 억		624	N	N	0	N	00	N
68	20240911	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	40	2	1.77	6079530	2693	370.43	2265	2310	2210	2940	1590	2265	2257.53	0.01	0	104	2281	2272	2261	2252	2241	2267	2247	4	675	100	1580	5	1	4310000	99	54.88	1.16	12	0.06	42.00	1992.00	2680	20240227	-13.99	2200	20231024	4.77	2680	-13.99	20240227	2200	4.77	20240823	2680	-13.99	20240227	2200	4.77	20231024	0.00	N	439730	100	4 억		624	N	N	0	N	00	N
69	20240911	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	15	2	0.66	6077225	2692	370.29	2265	2310	2210	2940	1590	2265	2257.51	0.01	0	105	2281	2272	2261	2252	2241	2267	2247	4	675	100	1580	5	1	4310000	98	54.29	1.14	12	0.06	42.00	1992.00	2680	20240227	-14.93	2200	20231024	3.64	2680	-14.93	20240227	2200	3.64	20240823	2680	-14.93	20240227	2200	3.64	20231024	0.00	N	439730	100	4 억		624	N	N	0	N	00	N
70	20240911	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	40	2	1.77	6008825	2662	366.16	2265	2310	2210	2940	1590	2265	2257.26	0.01	0	105	2281	2272	2261	2252	2241	2267	2247	4	675	100	1580	5	1	4310000	99	54.88	1.16	12	0.06	42.00	1992.00	2680	20240227	-13.99	2200	20231024	4.77	2680	-13.99	20240227	2200	4.77	20240823	2680	-13.99	20240227	2200	4.77	20231024	0.00	N	439730	100	4 억		624	N	N	0	N	00	N
71	20240911	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	45	2	1.99	5999605	2658	365.61	2265	2310	2210	2940	1590	2265	2257.19	0.01	0	109	2281	2272	2261	2252	2241	2267	2247	4	675	100	1580	5	1	4310000	100	55.00	1.16	12	0.06	42.00	1992.00	2680	20240227	-13.81	2200	20231024	5.00	2680	-13.81	20240227	2200	5.00	20240823	2680	-13.81	20240227	2200	5.00	20231024	0.00	N	439730	100	4 억		624	N	N	0	N	00	N
72	20240911	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	2002865	901	123.93	2265	2265	2210	2940	1590	2265	2222.94	0.01	0	204	2281	2272	2261	2252	2241	2267	2247	4	675	100	1580	5	1	4310000	97	53.81	1.13	12	0.02	42.00	1992.00	2680	20240227	-15.67	2200	20231024	2.73	2680	-15.67	20240227	2200	2.73	20240823	2680	-15.67	20240227	2200	2.73	20231024	0.00	N	439730	100	4 억		624	N	N	0	N	00	N
73	20240911	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-55	5	-2.43	202305	91	12.52	2265	2265	2210	2940	1590	2265	2223.13	0.01	0	0	2281	2272	2261	2252	2241	2267	2247	4	675	100	1580	5	1	4310000	95	52.62	1.11	12	0.00	42.00	1992.00	2680	20240227	-17.54	2200	20231024	0.45	2680	-17.54	20240227	2200	0.45	20240823	2680	-17.54	20240227	2200	0.45	20231024	0.00	N	439730	100	4 억		624	N	N	0	N	00	N
74	20240910	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	40	2	1.80	1646040	727	173.51	2270	2270	2250	2890	1560	2225	2264.15	0.01	0	-14	2285	2255	2240	2210	2195	2247	2202	4	665	100	1550	5	1	4310000	98	53.93	1.14	12	0.02	42.00	1992.00	2680	20240227	-15.49	2200	20231024	2.95	2680	-15.49	20240227	2200	2.95	20240823	2680	-15.49	20240227	2200	2.95	20231024	0.00	N	439730	100	4 억		638	N	N	0	N	00	N
75	20240910	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	40	2	1.80	1632450	721	172.08	2270	2270	2250	2890	1560	2225	2264.15	0.01	0	-14	2285	2255	2240	2210	2195	2247	2202	4	665	100	1550	5	1	4310000	98	53.93	1.14	12	0.02	42.00	1992.00	2680	20240227	-15.49	2200	20231024	2.95	2680	-15.49	20240227	2200	2.95	20240823	2680	-15.49	20240227	2200	2.95	20231024	0.00	N	439730	100	4 억		638	N	N	0	N	00	N
76	20240910	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	40	2	1.80	1614360	713	170.17	2270	2270	2250	2890	1560	2225	2264.18	0.01	0	-8	2285	2255	2240	2210	2195	2247	2202	4	665	100	1550	5	1	4310000	98	53.93	1.14	12	0.02	42.00	1992.00	2680	20240227	-15.49	2200	20231024	2.95	2680	-15.49	20240227	2200	2.95	20240823	2680	-15.49	20240227	2200	2.95	20231024	0.00	N	439730	100	4 억		638	N	N	0	N	00	N
77	20240910	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	25	2	1.12	1612095	712	169.93	2270	2270	2250	2890	1560	2225	2264.18	0.01	0	-7	2285	2255	2240	2210	2195	2247	2202	4	665	100	1550	5	1	4310000	97	53.57	1.13	12	0.02	42.00	1992.00	2680	20240227	-16.04	2200	20231024	2.27	2680	-16.04	20240227	2200	2.27	20240823	2680	-16.04	20240227	2200	2.27	20231024	0.00	N	439730	100	4 억		638	N	N	0	N	00	N
78	20240910	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	45	2	2.02	1162090	512	122.20	2270	2270	2260	2890	1560	2225	2269.71	0.01	0	-7	2285	2255	2240	2210	2195	2247	2202	4	665	100	1550	5	1	4310000	98	54.05	1.14	12	0.01	42.00	1992.00	2680	20240227	-15.30	2200	20231024	3.18	2680	-15.30	20240227	2200	3.18	20240823	2680	-15.30	20240227	2200	3.18	20231024	0.00	N	439730	100	4 억		638	N	N	0	N	00	N
79	20240910	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	45	2	2.02	1162090	512	122.20	2270	2270	2260	2890	1560	2225	2269.71	0.01	0	-7	2285	2255	2240	2210	2195	2247	2202	4	665	100	1550	5	1	4310000	98	54.05	1.14	12	0.01	42.00	1992.00	2680	20240227	-15.30	2200	20231024	3.18	2680	-15.30	20240227	2200	3.18	20240823	2680	-15.30	20240227	2200	3.18	20231024	0.00	N	439730	100	4 억		638	N	N	0	N	00	N
80	20240910	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	45	2	2.02	1162090	512	122.20	2270	2270	2260	2890	1560	2225	2269.71	0.01	0	-7	2285	2255	2240	2210	2195	2247	2202	4	665	100	1550	5	1	4310000	98	54.05	1.14	12	0.01	42.00	1992.00	2680	20240227	-15.30	2200	20231024	3.18	2680	-15.30	20240227	2200	3.18	20240823	2680	-15.30	20240227	2200	3.18	20231024	0.00	N	439730	100	4 억		638	N	N	0	N	00	N
81	20240910	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	45	2	2.02	608360	268	63.96	2270	2270	2270	2890	1560	2225	2270.00	0.01	0	0	2285	2255	2240	2210	2195	2247	2202	4	665	100	1550	5	1	4310000	98	54.05	1.14	12	0.01	42.00	1992.00	2680	20240227	-15.30	2200	20231024	3.18	2680	-15.30	20240227	2200	3.18	20240823	2680	-15.30	20240227	2200	3.18	20231024	0.00	N	439730	100	4 억		638	N	N	0	N	00	N
82	20240909	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-35	5	-1.55	932505	419	26.25	2270	2270	2225	2935	1585	2260	2226.15	0.01	0	4	2300	2280	2255	2235	2210	2267	2222	4	675	100	1580	5	1	4310000	96	52.98	1.12	12	0.01	42.00	1992.00	2680	20240227	-16.98	2200	20231024	1.14	2680	-16.98	20240227	2200	1.14	20240823	2680	-16.98	20240227	2200	1.14	20231024	0.00	N	439730	100	4 억		634	N	N	0	N	00	N
83	20240909	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	15805	7	0.44	2270	2270	2225	2935	1585	2260	2257.86	0.01	0	-2	2300	2280	2255	2235	2210	2267	2222	4	675	100	1580	5	1	4310000	98	53.93	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.49	2200	20231024	2.95	2680	-15.49	20240227	2200	2.95	20240823	2680	-15.49	20240227	2200	2.95	20231024	0.00	N	439730	100	4 억		634	N	N	0	N	00	N
84	20240909	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	15805	7	0.44	2270	2270	2225	2935	1585	2260	2257.86	0.01	0	-2	2300	2280	2255	2235	2210	2267	2222	4	675	100	1580	5	1	4310000	98	53.93	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.49	2200	20231024	2.95	2680	-15.49	20240227	2200	2.95	20240823	2680	-15.49	20240227	2200	2.95	20231024	0.00	N	439730	100	4 억		634	N	N	0	N	00	N
85	20240909	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	15805	7	0.44	2270	2270	2225	2935	1585	2260	2257.86	0.01	0	-2	2300	2280	2255	2235	2210	2267	2222	4	675	100	1580	5	1	4310000	98	53.93	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.49	2200	20231024	2.95	2680	-15.49	20240227	2200	2.95	20240823	2680	-15.49	20240227	2200	2.95	20231024	0.00	N	439730	100	4 억		634	N	N	0	N	00	N
86	20240909	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	15805	7	0.44	2270	2270	2225	2935	1585	2260	2257.86	0.01	0	-2	2300	2280	2255	2235	2210	2267	2222	4	675	100	1580	5	1	4310000	98	53.93	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.49	2200	20231024	2.95	2680	-15.49	20240227	2200	2.95	20240823	2680	-15.49	20240227	2200	2.95	20231024	0.00	N	439730	100	4 억		634	N	N	0	N	00	N
87	20240909	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	15805	7	0.44	2270	2270	2225	2935	1585	2260	2257.86	0.01	0	-2	2300	2280	2255	2235	2210	2267	2222	4	675	100	1580	5	1	4310000	98	53.93	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.49	2200	20231024	2.95	2680	-15.49	20240227	2200	2.95	20240823	2680	-15.49	20240227	2200	2.95	20231024	0.00	N	439730	100	4 억		634	N	N	0	N	00	N
88	20240909	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	15805	7	0.44	2270	2270	2225	2935	1585	2260	2257.86	0.01	0	-2	2300	2280	2255	2235	2210	2267	2222	4	675	100	1580	5	1	4310000	98	53.93	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.49	2200	20231024	2.95	2680	-15.49	20240227	2200	2.95	20240823	2680	-15.49	20240227	2200	2.95	20231024	0.00	N	439730	100	4 억		634	N	N	0	N	00	N
89	20240909	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	6785	3	0.19	2270	2270	2255	2935	1585	2260	2261.67	0.01	0	-2	2300	2280	2255	2235	2210	2267	2222	4	675	100	1580	5	1	4310000	97	53.81	1.13	12	0.00	42.00	1992.00	2680	20240227	-15.67	2200	20231024	2.73	2680	-15.67	20240227	2200	2.73	20240823	2680	-15.67	20240227	2200	2.73	20231024	0.00	N	439730	100	4 억		634	N	N	0	N	00	N
90	20240906	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	20	2	0.89	3576025	1596	9.29	2275	2275	2230	2910	1570	2240	2240.62	0.01	0	-1	2290	2265	2240	2215	2190	2252	2202	4	670	100	1560	5	1	4310000	97	53.81	1.13	12	0.04	42.00	1992.00	2680	20240227	-15.67	2200	20231024	2.73	2680	-15.67	20240227	2200	2.73	20240823	2680	-15.67	20240227	2200	2.73	20231024	0.00	N	439730	100	4 억		635	N	N	0	N	00	N
91	20240906	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	20	2	0.89	3557945	1588	9.25	2275	2275	2230	2910	1570	2240	2240.52	0.01	0	-1	2290	2265	2240	2215	2190	2252	2202	4	670	100	1560	5	1	4310000	97	53.81	1.13	12	0.04	42.00	1992.00	2680	20240227	-15.67	2200	20231024	2.73	2680	-15.67	20240227	2200	2.73	20240823	2680	-15.67	20240227	2200	2.73	20231024	0.00	N	439730	100	4 억		635	N	N	0	N	00	N
92	20240906	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	1834535	822	4.79	2275	2275	2230	2910	1570	2240	2231.79	0.01	0	-1	2290	2265	2240	2215	2190	2252	2202	4	670	100	1560	5	1	4310000	97	53.57	1.13	12	0.02	42.00	1992.00	2680	20240227	-16.04	2200	20231024	2.27	2680	-16.04	20240227	2200	2.27	20240823	2680	-16.04	20240227	2200	2.27	20231024	0.00	N	439730	100	4 억		635	N	N	0	N	00	N
93	20240906	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	1252485	561	3.27	2275	2275	2230	2910	1570	2240	2232.59	0.01	0	-1	2290	2265	2240	2215	2190	2252	2202	4	670	100	1560	5	1	4310000	97	53.57	1.13	12	0.01	42.00	1992.00	2680	20240227	-16.04	2200	20231024	2.27	2680	-16.04	20240227	2200	2.27	20240823	2680	-16.04	20240227	2200	2.27	20231024	0.00	N	439730	100	4 억		635	N	N	0	N	00	N
94	20240906	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	1250235	560	3.26	2275	2275	2230	2910	1570	2240	2232.56	0.01	0	-1	2290	2265	2240	2215	2190	2252	2202	4	670	100	1560	5	1	4310000	97	53.57	1.13	12	0.01	42.00	1992.00	2680	20240227	-16.04	2200	20231024	2.27	2680	-16.04	20240227	2200	2.27	20240823	2680	-16.04	20240227	2200	2.27	20231024	0.00	N	439730	100	4 억		635	N	N	0	N	00	N
95	20240906	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	828225	371	2.16	2275	2275	2230	2910	1570	2240	2232.41	0.01	0	-1	2290	2265	2240	2215	2190	2252	2202	4	670	100	1560	5	1	4310000	96	53.10	1.12	12	0.01	42.00	1992.00	2680	20240227	-16.79	2200	20231024	1.36	2680	-16.79	20240227	2200	1.36	20240823	2680	-16.79	20240227	2200	1.36	20231024	0.00	N	439730	100	4 억		635	N	N	0	N	00	N
96	20240906	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	20	2	0.89	537775	241	1.40	2275	2275	2230	2910	1570	2240	2231.43	0.01	0	-1	2290	2265	2240	2215	2190	2252	2202	4	670	100	1560	5	1	4310000	97	53.81	1.13	12	0.01	42.00	1992.00	2680	20240227	-15.67	2200	20231024	2.73	2680	-15.67	20240227	2200	2.73	20240823	2680	-15.67	20240227	2200	2.73	20231024	0.00	N	439730	100	4 억		635	N	N	0	N	00	N
97	20240906	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	35	2	1.56	2275	1	0.01	2275	2275	2275	2910	1570	2240	2275.00	0.01	0	0	2290	2265	2240	2215	2190	2252	2202	4	670	100	1560	5	1	4310000	98	54.17	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.11	2200	20231024	3.41	2680	-15.11	20240227	2200	3.41	20240823	2680	-15.11	20240227	2200	3.41	20231024	0.00	N	439730	100	4 억		635	N	N	0	N	00	N
98	20240905	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-30	5	-1.32	38298390	17174	227.89	2265	2265	2215	2950	1590	2270	2230.02	0.01	0	-2	2323	2296	2248	2221	2173	2307	2232	4	680	100	1580	5	1	4310000	97	53.33	1.12	12	0.40	42.00	1992.00	2680	20240227	-16.42	2200	20231024	1.82	2680	-16.42	20240227	2200	1.82	20240823	2680	-16.42	20240227	2200	1.82	20231024	0.00	N	439730	100	4 억		637	N	N	0	N	00	N
99	20240905	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-30	5	-1.32	38249110	17152	227.60	2265	2265	2215	2950	1590	2270	2230.01	0.01	0	-2	2323	2296	2248	2221	2173	2307	2232	4	680	100	1580	5	1	4310000	97	53.33	1.12	12	0.40	42.00	1992.00	2680	20240227	-16.42	2200	20231024	1.82	2680	-16.42	20240227	2200	1.82	20240823	2680	-16.42	20240227	2200	1.82	20231024	0.00	N	439730	100	4 억		637	N	N	0	N	00	N
100	20240905	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-40	5	-1.76	38175470	17119	227.16	2265	2265	2215	2950	1590	2270	2230.01	0.01	0	-2	2323	2296	2248	2221	2173	2307	2232	4	680	100	1580	5	1	4310000	96	53.10	1.12	12	0.40	42.00	1992.00	2680	20240227	-16.79	2200	20231024	1.36	2680	-16.79	20240227	2200	1.36	20240823	2680	-16.79	20240227	2200	1.36	20231024	0.00	N	439730	100	4 억		637	N	N	0	N	00	N
101	20240905	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-45	5	-1.98	36614470	16419	217.87	2265	2265	2215	2950	1590	2270	2230.01	0.01	0	-2	2323	2296	2248	2221	2173	2307	2232	4	680	100	1580	5	1	4310000	96	52.98	1.12	12	0.38	42.00	1992.00	2680	20240227	-16.98	2200	20231024	1.14	2680	-16.98	20240227	2200	1.14	20240823	2680	-16.98	20240227	2200	1.14	20231024	0.00	N	439730	100	4 억		637	N	N	0	N	00	N
102	20240905	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-45	5	-1.98	33336580	14943	198.29	2265	2265	2215	2950	1590	2270	2230.92	0.01	0	-2	2323	2296	2248	2221	2173	2307	2232	4	680	100	1580	5	1	4310000	96	52.98	1.12	12	0.35	42.00	1992.00	2680	20240227	-16.98	2200	20231024	1.14	2680	-16.98	20240227	2200	1.14	20240823	2680	-16.98	20240227	2200	1.14	20231024	0.00	N	439730	100	4 억		637	N	N	0	N	00	N
103	20240905	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-40	5	-1.76	26095220	11688	155.10	2265	2265	2215	2950	1590	2270	2232.65	0.01	0	-2	2323	2296	2248	2221	2173	2307	2232	4	680	100	1580	5	1	4310000	96	53.10	1.12	12	0.27	42.00	1992.00	2680	20240227	-16.79	2200	20231024	1.36	2680	-16.79	20240227	2200	1.36	20240823	2680	-16.79	20240227	2200	1.36	20231024	0.00	N	439730	100	4 억		637	N	N	0	N	00	N
104	20240905	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-35	5	-1.54	8554975	3828	50.80	2265	2265	2215	2950	1590	2270	2234.84	0.01	0	-2	2323	2296	2248	2221	2173	2307	2232	4	680	100	1580	5	1	4310000	96	53.21	1.12	12	0.09	42.00	1992.00	2680	20240227	-16.60	2200	20231024	1.59	2680	-16.60	20240227	2200	1.59	20240823	2680	-16.60	20240227	2200	1.59	20231024	0.00	N	439730	100	4 억		637	N	N	0	N	00	N
105	20240905	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-55	5	-2.42	99775	45	0.60	2265	2265	2215	2950	1590	2270	2217.22	0.01	0	0	2323	2296	2248	2221	2173	2307	2232	4	680	100	1580	5	1	4310000	95	52.74	1.11	12	0.00	42.00	1992.00	2680	20240227	-17.35	2200	20231024	0.68	2680	-17.35	20240227	2200	0.68	20240823	2680	-17.35	20240227	2200	0.68	20231024	0.00	N	439730	100	4 억		637	N	N	0	N	00	N
106	20240904	161046	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2270	-5	5	-0.22	16744950	7536	251200.00	2270	2275	2200	2955	1595	2275	2221.99	0.01	0	-2	2275	2275	2275	2275	2275	2275	2275	4	680	100	1590	5	1	4310000	98	54.05	1.14	12	0.17	42.00	1992.00	2680	20240227	-15.30	2200	20240904	3.18	2680	-15.30	20240227	2200	3.18	20240904	2680	-15.30	20240227	2200	3.18	20240904	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
107	20240904	151057	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2270	-5	5	-0.22	15926610	7174	239133.33	2270	2275	2200	2955	1595	2275	2220.05	0.01	0	-2	2275	2275	2275	2275	2275	2275	2275	4	680	100	1590	5	1	4310000	98	54.05	1.14	12	0.17	42.00	1992.00	2680	20240227	-15.30	2200	20240904	3.18	2680	-15.30	20240227	2200	3.18	20240904	2680	-15.30	20240227	2200	3.18	20240904	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
108	20240904	141101	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2270	-5	5	-0.22	15926610	7174	239133.33	2270	2275	2200	2955	1595	2275	2220.05	0.01	0	-2	2275	2275	2275	2275	2275	2275	2275	4	680	100	1590	5	1	4310000	98	54.05	1.14	12	0.17	42.00	1992.00	2680	20240227	-15.30	2200	20240904	3.18	2680	-15.30	20240227	2200	3.18	20240904	2680	-15.30	20240227	2200	3.18	20240904	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
109	20240904	131056	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2260	-15	5	-0.66	13665540	6174	205800.00	2270	2275	2200	2955	1595	2275	2213.40	0.01	0	-2	2275	2275	2275	2275	2275	2275	2275	4	680	100	1590	5	1	4310000	97	53.81	1.13	12	0.14	42.00	1992.00	2680	20240227	-15.67	2200	20240904	2.73	2680	-15.67	20240227	2200	2.73	20240904	2680	-15.67	20240227	2200	2.73	20240904	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
110	20240904	121055	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2260	-15	5	-0.66	13665540	6174	205800.00	2270	2275	2200	2955	1595	2275	2213.40	0.01	0	-2	2275	2275	2275	2275	2275	2275	2275	4	680	100	1590	5	1	4310000	97	53.81	1.13	12	0.14	42.00	1992.00	2680	20240227	-15.67	2200	20240904	2.73	2680	-15.67	20240227	2200	2.73	20240904	2680	-15.67	20240227	2200	2.73	20240904	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
111	20240904	111050	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2260	-15	5	-0.66	13665540	6174	205800.00	2270	2275	2200	2955	1595	2275	2213.40	0.01	0	-2	2275	2275	2275	2275	2275	2275	2275	4	680	100	1590	5	1	4310000	97	53.81	1.13	12	0.14	42.00	1992.00	2680	20240227	-15.67	2200	20240904	2.73	2680	-15.67	20240227	2200	2.73	20240904	2680	-15.67	20240227	2200	2.73	20240904	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
112	20240904	101051	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2270	-5	5	-0.22	13638420	6162	205400.00	2270	2275	2200	2955	1595	2275	2213.31	0.01	0	-2	2275	2275	2275	2275	2275	2275	2275	4	680	100	1590	5	1	4310000	98	54.05	1.14	12	0.14	42.00	1992.00	2680	20240227	-15.30	2200	20240904	3.18	2680	-15.30	20240227	2200	3.18	20240904	2680	-15.30	20240227	2200	3.18	20240904	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
113	20240904	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.01	0	0	2275	2275	2275	2275	2275	2275	2275	4	680	100	1590	5	1	4310000	98	54.17	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.11	2200	20231024	3.41	2680	-15.11	20240227	2200	3.41	20240823	2680	-15.11	20240227	2200	3.41	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
114	20240903	161038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	6825	3	15.00	2275	2275	2275	2940	1590	2265	2275.00	0.01	0	0	2278	2271	2268	2261	2258	2270	2260	4	675	100	1580	5	1	4310000	98	54.17	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.11	2200	20231024	3.41	2680	-15.11	20240227	2200	3.41	20240823	2680	-15.11	20240227	2200	3.41	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
115	20240903	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	6825	3	15.00	2275	2275	2275	2940	1590	2265	2275.00	0.01	0	0	2278	2271	2268	2261	2258	2270	2260	4	675	100	1580	5	1	4310000	98	54.17	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.11	2200	20231024	3.41	2680	-15.11	20240227	2200	3.41	20240823	2680	-15.11	20240227	2200	3.41	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
116	20240903	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	6825	3	15.00	2275	2275	2275	2940	1590	2265	2275.00	0.01	0	0	2278	2271	2268	2261	2258	2270	2260	4	675	100	1580	5	1	4310000	98	54.17	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.11	2200	20231024	3.41	2680	-15.11	20240227	2200	3.41	20240823	2680	-15.11	20240227	2200	3.41	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
117	20240903	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	6825	3	15.00	2275	2275	2275	2940	1590	2265	2275.00	0.01	0	0	2278	2271	2268	2261	2258	2270	2260	4	675	100	1580	5	1	4310000	98	54.17	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.11	2200	20231024	3.41	2680	-15.11	20240227	2200	3.41	20240823	2680	-15.11	20240227	2200	3.41	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
118	20240903	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	6825	3	15.00	2275	2275	2275	2940	1590	2265	2275.00	0.01	0	0	2278	2271	2268	2261	2258	2270	2260	4	675	100	1580	5	1	4310000	98	54.17	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.11	2200	20231024	3.41	2680	-15.11	20240227	2200	3.41	20240823	2680	-15.11	20240227	2200	3.41	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
119	20240903	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	6825	3	15.00	2275	2275	2275	2940	1590	2265	2275.00	0.01	0	0	2278	2271	2268	2261	2258	2270	2260	4	675	100	1580	5	1	4310000	98	54.17	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.11	2200	20231024	3.41	2680	-15.11	20240227	2200	3.41	20240823	2680	-15.11	20240227	2200	3.41	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
120	20240903	101034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	6825	3	15.00	2275	2275	2275	2940	1590	2265	2275.00	0.01	0	0	2278	2271	2268	2261	2258	2270	2260	4	675	100	1580	5	1	4310000	98	54.17	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.11	2200	20231024	3.41	2680	-15.11	20240227	2200	3.41	20240823	2680	-15.11	20240227	2200	3.41	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
121	20240903	091038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	0	0	0.00	0	0	0	2940	1590	2265	0.00	0.01	0	0	2278	2271	2268	2261	2258	2270	2260	4	675	100	1580	5	1	4310000	98	53.93	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.49	2200	20231024	2.95	2680	-15.49	20240227	2200	2.95	20240823	2680	-15.49	20240227	2200	2.95	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
122	20240902	161026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	45310	20	1.14	2275	2275	2265	2950	1590	2270	2265.50	0.01	0	0	2303	2286	2273	2256	2243	2280	2250	4	680	100	1580	5	1	4310000	98	53.93	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.49	2200	20231024	2.95	2680	-15.49	20240227	2200	2.95	20240823	2680	-15.49	20240227	2200	2.95	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
123	20240902	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	6805	3	0.17	2275	2275	2265	2950	1590	2270	2268.33	0.01	0	0	2303	2286	2273	2256	2243	2280	2250	4	680	100	1580	5	1	4310000	98	53.93	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.49	2200	20231024	2.95	2680	-15.49	20240227	2200	2.95	20240823	2680	-15.49	20240227	2200	2.95	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
124	20240902	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	2275	1	0.06	2275	2275	2275	2950	1590	2270	2275.00	0.01	0	0	2303	2286	2273	2256	2243	2280	2250	4	680	100	1580	5	1	4310000	98	54.17	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.11	2200	20231024	3.41	2680	-15.11	20240227	2200	3.41	20240823	2680	-15.11	20240227	2200	3.41	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
125	20240902	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	2275	1	0.06	2275	2275	2275	2950	1590	2270	2275.00	0.01	0	0	2303	2286	2273	2256	2243	2280	2250	4	680	100	1580	5	1	4310000	98	54.17	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.11	2200	20231024	3.41	2680	-15.11	20240227	2200	3.41	20240823	2680	-15.11	20240227	2200	3.41	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
126	20240902	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	2275	1	0.06	2275	2275	2275	2950	1590	2270	2275.00	0.01	0	0	2303	2286	2273	2256	2243	2280	2250	4	680	100	1580	5	1	4310000	98	54.17	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.11	2200	20231024	3.41	2680	-15.11	20240227	2200	3.41	20240823	2680	-15.11	20240227	2200	3.41	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
127	20240902	111027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	2275	1	0.06	2275	2275	2275	2950	1590	2270	2275.00	0.01	0	0	2303	2286	2273	2256	2243	2280	2250	4	680	100	1580	5	1	4310000	98	54.17	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.11	2200	20231024	3.41	2680	-15.11	20240227	2200	3.41	20240823	2680	-15.11	20240227	2200	3.41	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
128	20240902	101028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	2275	1	0.06	2275	2275	2275	2950	1590	2270	2275.00	0.01	0	0	2303	2286	2273	2256	2243	2280	2250	4	680	100	1580	5	1	4310000	98	54.17	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.11	2200	20231024	3.41	2680	-15.11	20240227	2200	3.41	20240823	2680	-15.11	20240227	2200	3.41	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N
129	20240902	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.01	0	0	2303	2286	2273	2256	2243	2280	2250	4	680	100	1580	5	1	4310000	98	54.05	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.30	2200	20231024	3.18	2680	-15.30	20240227	2200	3.18	20240823	2680	-15.30	20240227	2200	3.18	20231024	0.00	N	439730	100	4 억		639	N	N	0	N	00	N