KissMeData/430220/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	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	54486255	25086	108.09	2200	2200	2165	2825	1525	2175	2171.98	0.15	0	-1775	2215	2195	2180	2160	2145	2187	2152	7	650	100	1560	5	1	6760000	147	63.97	1.10	12	0.37	34.00	1983.00	2560	20240411	-15.04	2080	20231114	4.57	2560	-15.04	20240411	2095	3.82	20240102	2560	-15.04	20240411	2080	4.57	20231114	0.06	N	430220	100	6 억		10143	N	N	0	N	00	N
3	20240930	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	48039550	22122	95.32	2200	2200	2165	2825	1525	2175	2171.57	0.15	0	-1721	2215	2195	2180	2160	2145	2187	2152	7	650	100	1560	5	1	6760000	147	63.97	1.10	12	0.33	34.00	1983.00	2560	20240411	-15.04	2080	20231114	4.57	2560	-15.04	20240411	2095	3.82	20240102	2560	-15.04	20240411	2080	4.57	20231114	0.06	N	430220	100	6 억		10143	N	N	0	N	00	N
4	20240930	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	47320505	21791	93.89	2200	2200	2165	2825	1525	2175	2171.56	0.15	0	-1391	2215	2195	2180	2160	2145	2187	2152	7	650	100	1560	5	1	6760000	147	63.82	1.09	12	0.32	34.00	1983.00	2560	20240411	-15.23	2080	20231114	4.33	2560	-15.23	20240411	2095	3.58	20240102	2560	-15.23	20240411	2080	4.33	20231114	0.06	N	430220	100	6 억		10143	N	N	0	N	00	N
5	20240930	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	37627115	17324	74.64	2200	2200	2165	2825	1525	2175	2171.96	0.15	0	-1117	2215	2195	2180	2160	2145	2187	2152	7	650	100	1560	5	1	6760000	147	63.82	1.09	12	0.26	34.00	1983.00	2560	20240411	-15.23	2080	20231114	4.33	2560	-15.23	20240411	2095	3.58	20240102	2560	-15.23	20240411	2080	4.33	20231114	0.06	N	430220	100	6 억		10143	N	N	0	N	00	N
6	20240930	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	34439270	15854	68.31	2200	2200	2165	2825	1525	2175	2172.28	0.15	0	-789	2215	2195	2180	2160	2145	2187	2152	7	650	100	1560	5	1	6760000	146	63.68	1.09	12	0.23	34.00	1983.00	2560	20240411	-15.43	2080	20231114	4.09	2560	-15.43	20240411	2095	3.34	20240102	2560	-15.43	20240411	2080	4.09	20231114	0.06	N	430220	100	6 억		10143	N	N	0	N	00	N
7	20240930	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	5902010	2720	11.72	2200	2200	2165	2825	1525	2175	2169.86	0.15	0	-474	2215	2195	2180	2160	2145	2187	2152	7	650	100	1560	5	1	6760000	147	63.82	1.09	12	0.04	34.00	1983.00	2560	20240411	-15.23	2080	20231114	4.33	2560	-15.23	20240411	2095	3.58	20240102	2560	-15.23	20240411	2080	4.33	20231114	0.06	N	430220	100	6 억		10143	N	N	0	N	00	N
8	20240930	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	1432785	659	2.84	2200	2200	2165	2825	1525	2175	2174.18	0.15	0	-174	2215	2195	2180	2160	2145	2187	2152	7	650	100	1560	5	1	6760000	146	63.68	1.09	12	0.01	34.00	1983.00	2560	20240411	-15.43	2080	20231114	4.09	2560	-15.43	20240411	2095	3.34	20240102	2560	-15.43	20240411	2080	4.09	20231114	0.06	N	430220	100	6 억		10143	N	N	0	N	00	N
9	20240930	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	333795	152	0.65	2200	2200	2180	2825	1525	2175	2196.02	0.15	0	18	2215	2195	2180	2160	2145	2187	2152	7	650	100	1560	5	1	6760000	147	64.12	1.10	12	0.00	34.00	1983.00	2560	20240411	-14.84	2080	20231114	4.81	2560	-14.84	20240411	2095	4.06	20240102	2560	-14.84	20240411	2080	4.81	20231114	0.06	N	430220	100	6 억		10143	N	N	0	N	00	N
10	20240927	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	50497945	23209	222.10	2180	2200	2165	2820	1520	2170	2175.79	0.15	0	-1790	2216	2192	2181	2157	2146	2187	2152	7	650	100	1560	5	1	6760000	147	63.97	1.10	12	0.34	34.00	1983.00	2560	20240411	-15.04	2080	20231114	4.57	2560	-15.04	20240411	2095	3.82	20240102	2560	-15.04	20240411	2080	4.57	20231114	0.06	N	430220	100	6 억		10150	N	N	0	N	00	N
11	20240927	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	40055770	18408	176.15	2180	2200	2165	2820	1520	2170	2176.00	0.15	0	-1790	2216	2192	2181	2157	2146	2187	2152	7	650	100	1560	5	1	6760000	147	63.97	1.10	12	0.27	34.00	1983.00	2560	20240411	-15.04	2080	20231114	4.57	2560	-15.04	20240411	2095	3.82	20240102	2560	-15.04	20240411	2080	4.57	20231114	0.06	N	430220	100	6 억		10150	N	N	0	N	00	N
12	20240927	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	40051425	18406	176.13	2180	2200	2165	2820	1520	2170	2176.00	0.15	0	-1789	2216	2192	2181	2157	2146	2187	2152	7	650	100	1560	5	1	6760000	147	63.97	1.10	12	0.27	34.00	1983.00	2560	20240411	-15.04	2080	20231114	4.57	2560	-15.04	20240411	2095	3.82	20240102	2560	-15.04	20240411	2080	4.57	20231114	0.06	N	430220	100	6 억		10150	N	N	0	N	00	N
13	20240927	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	30140875	13849	132.53	2180	2200	2165	2820	1520	2170	2176.39	0.15	0	-1444	2216	2192	2181	2157	2146	2187	2152	7	650	100	1560	5	1	6760000	147	63.97	1.10	12	0.20	34.00	1983.00	2560	20240411	-15.04	2080	20231114	4.57	2560	-15.04	20240411	2095	3.82	20240102	2560	-15.04	20240411	2080	4.57	20231114	0.06	N	430220	100	6 억		10150	N	N	0	N	00	N
14	20240927	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	23435520	10773	103.09	2180	2200	2165	2820	1520	2170	2175.39	0.15	0	-1061	2216	2192	2181	2157	2146	2187	2152	7	650	100	1560	5	1	6760000	147	63.97	1.10	12	0.16	34.00	1983.00	2560	20240411	-15.04	2080	20231114	4.57	2560	-15.04	20240411	2095	3.82	20240102	2560	-15.04	20240411	2080	4.57	20231114	0.06	N	430220	100	6 억		10150	N	N	0	N	00	N
15	20240927	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	20927745	9620	92.06	2180	2200	2165	2820	1520	2170	2175.44	0.15	0	-680	2216	2192	2181	2157	2146	2187	2152	7	650	100	1560	5	1	6760000	147	63.97	1.10	12	0.14	34.00	1983.00	2560	20240411	-15.04	2080	20231114	4.57	2560	-15.04	20240411	2095	3.82	20240102	2560	-15.04	20240411	2080	4.57	20231114	0.06	N	430220	100	6 억		10150	N	N	0	N	00	N
16	20240927	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	1156780	533	5.10	2180	2180	2165	2820	1520	2170	2170.32	0.15	0	-274	2216	2192	2181	2157	2146	2187	2152	7	650	100	1560	5	1	6760000	146	63.68	1.09	12	0.01	34.00	1983.00	2560	20240411	-15.43	2080	20231114	4.09	2560	-15.43	20240411	2095	3.34	20240102	2560	-15.43	20240411	2080	4.09	20231114	0.06	N	430220	100	6 억		10150	N	N	0	N	00	N
17	20240927	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	8710	4	0.04	2180	2180	2175	2820	1520	2170	2177.50	0.15	0	-2	2216	2192	2181	2157	2146	2187	2152	7	650	100	1560	5	1	6760000	147	63.97	1.10	12	0.00	34.00	1983.00	2560	20240411	-15.04	2080	20231114	4.57	2560	-15.04	20240411	2095	3.82	20240102	2560	-15.04	20240411	2080	4.57	20231114	0.06	N	430220	100	6 억		10150	N	N	0	N	00	N
18	20240926	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	22750550	10450	183.43	2205	2205	2170	2850	1540	2195	2177.09	0.15	0	-1876	2211	2202	2191	2182	2171	2197	2177	7	655	100	1580	5	1	6760000	147	63.82	1.09	12	0.15	34.00	1983.00	2560	20240411	-15.23	2080	20231114	4.33	2560	-15.23	20240411	2095	3.58	20240102	2560	-15.23	20240411	2080	4.33	20231114	0.06	N	430220	100	6 억		10243	N	N	0	N	00	N
19	20240926	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	22316535	10250	179.92	2205	2205	2170	2850	1540	2195	2177.22	0.15	0	-1677	2211	2202	2191	2182	2171	2197	2177	7	655	100	1580	5	1	6760000	147	63.97	1.10	12	0.15	34.00	1983.00	2560	20240411	-15.04	2080	20231114	4.57	2560	-15.04	20240411	2095	3.82	20240102	2560	-15.04	20240411	2080	4.57	20231114	0.06	N	430220	100	6 억		10243	N	N	0	N	00	N
20	20240926	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	17199805	7896	138.60	2205	2205	2170	2850	1540	2195	2178.29	0.15	0	-58	2211	2202	2191	2182	2171	2197	2177	7	655	100	1580	5	1	6760000	147	63.82	1.09	12	0.12	34.00	1983.00	2560	20240411	-15.23	2080	20231114	4.33	2560	-15.23	20240411	2095	3.58	20240102	2560	-15.23	20240411	2080	4.33	20231114	0.06	N	430220	100	6 억		10243	N	N	0	N	00	N
21	20240926	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	3933240	1808	31.74	2205	2205	2170	2850	1540	2195	2175.46	0.15	0	-90	2211	2202	2191	2182	2171	2197	2177	7	655	100	1580	5	1	6760000	148	64.56	1.11	12	0.03	34.00	1983.00	2560	20240411	-14.26	2080	20231114	5.53	2560	-14.26	20240411	2095	4.77	20240102	2560	-14.26	20240411	2080	5.53	20231114	0.06	N	430220	100	6 억		10243	N	N	0	N	00	N
22	20240926	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	3933240	1808	31.74	2205	2205	2170	2850	1540	2195	2175.46	0.15	0	-90	2211	2202	2191	2182	2171	2197	2177	7	655	100	1580	5	1	6760000	148	64.56	1.11	12	0.03	34.00	1983.00	2560	20240411	-14.26	2080	20231114	5.53	2560	-14.26	20240411	2095	4.77	20240102	2560	-14.26	20240411	2080	5.53	20231114	0.06	N	430220	100	6 억		10243	N	N	0	N	00	N
23	20240926	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	606975	276	4.84	2205	2205	2180	2850	1540	2195	2199.18	0.15	0	-86	2211	2202	2191	2182	2171	2197	2177	7	655	100	1580	5	1	6760000	147	64.12	1.10	12	0.00	34.00	1983.00	2560	20240411	-14.84	2080	20231114	4.81	2560	-14.84	20240411	2095	4.06	20240102	2560	-14.84	20240411	2080	4.81	20231114	0.06	N	430220	100	6 억		10243	N	N	0	N	00	N
24	20240926	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	604795	275	4.83	2205	2205	2180	2850	1540	2195	2199.25	0.15	0	-86	2211	2202	2191	2182	2171	2197	2177	7	655	100	1580	5	1	6760000	148	64.56	1.11	12	0.00	34.00	1983.00	2560	20240411	-14.26	2080	20231114	5.53	2560	-14.26	20240411	2095	4.77	20240102	2560	-14.26	20240411	2080	5.53	20231114	0.06	N	430220	100	6 억		10243	N	N	0	N	00	N
25	20240926	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	580800	264	4.63	2205	2205	2190	2850	1540	2195	2200.00	0.15	0	-86	2211	2202	2191	2182	2171	2197	2177	7	655	100	1580	5	1	6760000	148	64.41	1.10	12	0.00	34.00	1983.00	2560	20240411	-14.45	2080	20231114	5.29	2560	-14.45	20240411	2095	4.53	20240102	2560	-14.45	20240411	2080	5.29	20231114	0.06	N	430220	100	6 억		10243	N	N	0	N	00	N
26	20240925	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	12422930	5697	25.04	2200	2200	2180	2850	1540	2195	2180.61	0.15	0	-9	2245	2220	2190	2165	2135	2205	2150	7	655	100	1580	5	1	6760000	148	64.56	1.11	12	0.08	34.00	1983.00	2560	20240411	-14.26	2080	20231114	5.53	2560	-14.26	20240411	2095	4.77	20240102	2560	-14.26	20240411	2080	5.53	20231114	0.06	N	430220	100	6 억		10252	N	N	0	N	00	N
27	20240925	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	12374805	5675	24.95	2200	2200	2180	2850	1540	2195	2180.58	0.15	0	-4	2245	2220	2190	2165	2135	2205	2150	7	655	100	1580	5	1	6760000	148	64.56	1.11	12	0.08	34.00	1983.00	2560	20240411	-14.26	2080	20231114	5.53	2560	-14.26	20240411	2095	4.77	20240102	2560	-14.26	20240411	2080	5.53	20231114	0.06	N	430220	100	6 억		10252	N	N	0	N	00	N
28	20240925	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	12374805	5675	24.95	2200	2200	2180	2850	1540	2195	2180.58	0.15	0	-4	2245	2220	2190	2165	2135	2205	2150	7	655	100	1580	5	1	6760000	148	64.56	1.11	12	0.08	34.00	1983.00	2560	20240411	-14.26	2080	20231114	5.53	2560	-14.26	20240411	2095	4.77	20240102	2560	-14.26	20240411	2080	5.53	20231114	0.06	N	430220	100	6 억		10252	N	N	0	N	00	N
29	20240925	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	12374805	5675	24.95	2200	2200	2180	2850	1540	2195	2180.58	0.15	0	-4	2245	2220	2190	2165	2135	2205	2150	7	655	100	1580	5	1	6760000	148	64.56	1.11	12	0.08	34.00	1983.00	2560	20240411	-14.26	2080	20231114	5.53	2560	-14.26	20240411	2095	4.77	20240102	2560	-14.26	20240411	2080	5.53	20231114	0.06	N	430220	100	6 억		10252	N	N	0	N	00	N
30	20240925	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	12374805	5675	24.95	2200	2200	2180	2850	1540	2195	2180.58	0.15	0	-4	2245	2220	2190	2165	2135	2205	2150	7	655	100	1580	5	1	6760000	148	64.56	1.11	12	0.08	34.00	1983.00	2560	20240411	-14.26	2080	20231114	5.53	2560	-14.26	20240411	2095	4.77	20240102	2560	-14.26	20240411	2080	5.53	20231114	0.06	N	430220	100	6 억		10252	N	N	0	N	00	N
31	20240925	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	2122240	972	4.27	2200	2200	2180	2850	1540	2195	2183.37	0.15	0	-3	2245	2220	2190	2165	2135	2205	2150	7	655	100	1580	5	1	6760000	148	64.56	1.11	12	0.01	34.00	1983.00	2560	20240411	-14.26	2080	20231114	5.53	2560	-14.26	20240411	2095	4.77	20240102	2560	-14.26	20240411	2080	5.53	20231114	0.06	N	430220	100	6 억		10252	N	N	0	N	00	N
32	20240925	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1727645	791	3.48	2200	2200	2180	2850	1540	2195	2184.13	0.15	0	-3	2245	2220	2190	2165	2135	2205	2150	7	655	100	1580	5	1	6760000	148	64.56	1.11	12	0.01	34.00	1983.00	2560	20240411	-14.26	2080	20231114	5.53	2560	-14.26	20240411	2095	4.77	20240102	2560	-14.26	20240411	2080	5.53	20231114	0.06	N	430220	100	6 억		10252	N	N	0	N	00	N
33	20240925	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	6590	3	0.01	2200	2200	2190	2850	1540	2195	2196.67	0.15	0	0	2245	2220	2190	2165	2135	2205	2150	7	655	100	1580	5	1	6760000	148	64.41	1.10	12	0.00	34.00	1983.00	2560	20240411	-14.45	2080	20231114	5.29	2560	-14.45	20240411	2095	4.53	20240102	2560	-14.45	20240411	2080	5.29	20231114	0.06	N	430220	100	6 억		10252	N	N	0	N	00	N
34	20240924	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	49554380	22749	275.28	2215	2215	2160	2850	1540	2195	2178.31	0.15	0	-9	2228	2211	2188	2171	2148	2200	2160	7	655	100	1580	5	1	6760000	148	64.56	1.11	12	0.34	34.00	1983.00	2560	20240411	-14.26	2080	20231114	5.53	2560	-14.26	20240411	2095	4.77	20240102	2560	-14.26	20240411	2080	5.53	20231114	0.06	N	430220	100	6 억		10261	N	N	0	N	00	N
35	20240924	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	49035355	22511	272.40	2215	2215	2160	2850	1540	2195	2178.28	0.15	0	-2	2228	2211	2188	2171	2148	2200	2160	7	655	100	1580	5	1	6760000	147	64.12	1.10	12	0.33	34.00	1983.00	2560	20240411	-14.84	2080	20231114	4.81	2560	-14.84	20240411	2095	4.06	20240102	2560	-14.84	20240411	2080	4.81	20231114	0.06	N	430220	100	6 억		10261	N	N	0	N	00	N
36	20240924	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	37932760	17417	210.76	2215	2215	2160	2850	1540	2195	2177.92	0.15	0	0	2228	2211	2188	2171	2148	2200	2160	7	655	100	1580	5	1	6760000	147	63.97	1.10	12	0.26	34.00	1983.00	2560	20240411	-15.04	2080	20231114	4.57	2560	-15.04	20240411	2095	3.82	20240102	2560	-15.04	20240411	2080	4.57	20231114	0.06	N	430220	100	6 억		10261	N	N	0	N	00	N
37	20240924	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	37038835	17006	205.78	2215	2215	2160	2850	1540	2195	2177.99	0.15	0	0	2228	2211	2188	2171	2148	2200	2160	7	655	100	1580	5	1	6760000	147	64.12	1.10	12	0.25	34.00	1983.00	2560	20240411	-14.84	2080	20231114	4.81	2560	-14.84	20240411	2095	4.06	20240102	2560	-14.84	20240411	2080	4.81	20231114	0.06	N	430220	100	6 억		10261	N	N	0	N	00	N
38	20240924	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	26147560	12004	145.26	2215	2215	2160	2850	1540	2195	2178.24	0.15	0	0	2228	2211	2188	2171	2148	2200	2160	7	655	100	1580	5	1	6760000	147	63.82	1.09	12	0.18	34.00	1983.00	2560	20240411	-15.23	2080	20231114	4.33	2560	-15.23	20240411	2095	3.58	20240102	2560	-15.23	20240411	2080	4.33	20231114	0.06	N	430220	100	6 억		10261	N	N	0	N	00	N
39	20240924	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	21909550	10051	121.62	2215	2215	2160	2850	1540	2195	2179.84	0.15	0	0	2228	2211	2188	2171	2148	2200	2160	7	655	100	1580	5	1	6760000	147	64.12	1.10	12	0.15	34.00	1983.00	2560	20240411	-14.84	2080	20231114	4.81	2560	-14.84	20240411	2095	4.06	20240102	2560	-14.84	20240411	2080	4.81	20231114	0.06	N	430220	100	6 억		10261	N	N	0	N	00	N
40	20240924	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	2320470	1059	12.81	2215	2215	2190	2850	1540	2195	2191.19	0.15	0	0	2228	2211	2188	2171	2148	2200	2160	7	655	100	1580	5	1	6760000	148	64.41	1.10	12	0.02	34.00	1983.00	2560	20240411	-14.45	2080	20231114	5.29	2560	-14.45	20240411	2095	4.53	20240102	2560	-14.45	20240411	2080	5.29	20231114	0.06	N	430220	100	6 억		10261	N	N	0	N	00	N
41	20240924	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	2215	1	0.01	2215	2215	2215	2850	1540	2195	2215.00	0.15	0	0	2228	2211	2188	2171	2148	2200	2160	7	655	100	1580	5	1	6760000	150	65.15	1.12	12	0.00	34.00	1983.00	2560	20240411	-13.48	2080	20231114	6.49	2560	-13.48	20240411	2095	5.73	20240102	2560	-13.48	20240411	2080	6.49	20231114	0.06	N	430220	100	6 억		10261	N	N	0	N	00	N
42	20240923	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	17931285	8264	27.97	2205	2205	2165	2830	1530	2180	2169.81	0.15	0	-318	2220	2200	2190	2170	2160	2195	2165	7	650	100	1560	5	1	6760000	148	64.56	1.11	12	0.12	34.00	1983.00	2560	20240411	-14.26	2080	20231114	5.53	2560	-14.26	20240411	2095	4.77	20240102	2560	-14.26	20240411	2080	5.53	20231114	0.06	N	430220	100	6 억		10279	N	N	0	N	00	N
43	20240923	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	17883100	8242	27.89	2205	2205	2165	2830	1530	2180	2169.75	0.15	0	-311	2220	2200	2190	2170	2160	2195	2165	7	650	100	1560	5	1	6760000	148	64.26	1.10	12	0.12	34.00	1983.00	2560	20240411	-14.65	2080	20231114	5.05	2560	-14.65	20240411	2095	4.30	20240102	2560	-14.65	20240411	2080	5.05	20231114	0.06	N	430220	100	6 억		10279	N	N	0	N	00	N
44	20240923	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	17241555	7947	26.90	2205	2205	2165	2830	1530	2180	2169.57	0.15	0	-309	2220	2200	2190	2170	2160	2195	2165	7	650	100	1560	5	1	6760000	147	64.12	1.10	12	0.12	34.00	1983.00	2560	20240411	-14.84	2080	20231114	4.81	2560	-14.84	20240411	2095	4.06	20240102	2560	-14.84	20240411	2080	4.81	20231114	0.06	N	430220	100	6 억		10279	N	N	0	N	00	N
45	20240923	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	17126450	7894	26.72	2205	2205	2165	2830	1530	2180	2169.55	0.15	0	-260	2220	2200	2190	2170	2160	2195	2165	7	650	100	1560	5	1	6760000	147	63.82	1.09	12	0.12	34.00	1983.00	2560	20240411	-15.23	2080	20231114	4.33	2560	-15.23	20240411	2095	3.58	20240102	2560	-15.23	20240411	2080	4.33	20231114	0.06	N	430220	100	6 억		10279	N	N	0	N	00	N
46	20240923	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	15774515	7271	24.61	2205	2205	2165	2830	1530	2180	2169.51	0.15	0	-159	2220	2200	2190	2170	2160	2195	2165	7	650	100	1560	5	1	6760000	147	63.82	1.09	12	0.11	34.00	1983.00	2560	20240411	-15.23	2080	20231114	4.33	2560	-15.23	20240411	2095	3.58	20240102	2560	-15.23	20240411	2080	4.33	20231114	0.06	N	430220	100	6 억		10279	N	N	0	N	00	N
47	20240923	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	6520365	2997	10.14	2205	2205	2170	2830	1530	2180	2175.63	0.15	0	-55	2220	2200	2190	2170	2160	2195	2165	7	650	100	1560	5	1	6760000	147	63.82	1.09	12	0.04	34.00	1983.00	2560	20240411	-15.23	2080	20231114	4.33	2560	-15.23	20240411	2095	3.58	20240102	2560	-15.23	20240411	2080	4.33	20231114	0.06	N	430220	100	6 억		10279	N	N	0	N	00	N
48	20240923	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1555290	715	2.42	2205	2205	2175	2830	1530	2180	2175.23	0.15	0	0	2220	2200	2190	2170	2160	2195	2165	7	650	100	1560	5	1	6760000	147	64.12	1.10	12	0.01	34.00	1983.00	2560	20240411	-14.84	2080	20231114	4.81	2560	-14.84	20240411	2095	4.06	20240102	2560	-14.84	20240411	2080	4.81	20231114	0.06	N	430220	100	6 억		10279	N	N	0	N	00	N
49	20240923	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	4380	2	0.01	2205	2205	2175	2830	1530	2180	2190.00	0.15	0	0	2220	2200	2190	2170	2160	2195	2165	7	650	100	1560	5	1	6760000	147	63.97	1.10	12	0.00	34.00	1983.00	2560	20240411	-15.04	2080	20231114	4.57	2560	-15.04	20240411	2095	3.82	20240102	2560	-15.04	20240411	2080	4.57	20231114	0.06	N	430220	100	6 억		10279	N	N	0	N	00	N
50	20240913	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	35480125	16001	31.99	2230	2230	2205	2865	1545	2205	2217.37	0.16	0	-593	2261	2232	2201	2172	2141	2217	2157	7	660	100	1580	5	1	6760000	150	65.29	1.12	12	0.24	34.00	1983.00	2560	20240411	-13.28	2080	20231114	6.73	2560	-13.28	20240411	2095	5.97	20240102	2560	-13.28	20240411	2080	6.73	20231114	0.06	N	430220	100	6 억		10487	N	N	0	N	00	N
51	20240913	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	34376785	15504	31.00	2230	2230	2205	2865	1545	2205	2217.28	0.16	0	-593	2261	2232	2201	2172	2141	2217	2157	7	660	100	1580	5	1	6760000	150	65.29	1.12	12	0.23	34.00	1983.00	2560	20240411	-13.28	2080	20231114	6.73	2560	-13.28	20240411	2095	5.97	20240102	2560	-13.28	20240411	2080	6.73	20231114	0.06	N	430220	100	6 억		10487	N	N	0	N	00	N
52	20240913	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	33437595	15080	30.15	2230	2230	2205	2865	1545	2205	2217.35	0.16	0	-590	2261	2232	2201	2172	2141	2217	2157	7	660	100	1580	5	1	6760000	150	65.15	1.12	12	0.22	34.00	1983.00	2560	20240411	-13.48	2080	20231114	6.49	2560	-13.48	20240411	2095	5.73	20240102	2560	-13.48	20240411	2080	6.49	20231114	0.06	N	430220	100	6 억		10487	N	N	0	N	00	N
53	20240913	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	27007425	12177	24.35	2230	2230	2205	2865	1545	2205	2217.90	0.16	0	-590	2261	2232	2201	2172	2141	2217	2157	7	660	100	1580	5	1	6760000	150	65.29	1.12	12	0.18	34.00	1983.00	2560	20240411	-13.28	2080	20231114	6.73	2560	-13.28	20240411	2095	5.97	20240102	2560	-13.28	20240411	2080	6.73	20231114	0.06	N	430220	100	6 억		10487	N	N	0	N	00	N
54	20240913	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	23752915	10711	21.42	2230	2230	2205	2865	1545	2205	2217.62	0.16	0	-558	2261	2232	2201	2172	2141	2217	2157	7	660	100	1580	5	1	6760000	150	65.29	1.12	12	0.16	34.00	1983.00	2560	20240411	-13.28	2080	20231114	6.73	2560	-13.28	20240411	2095	5.97	20240102	2560	-13.28	20240411	2080	6.73	20231114	0.06	N	430220	100	6 억		10487	N	N	0	N	00	N
55	20240913	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	16999670	7669	15.33	2230	2230	2205	2865	1545	2205	2216.67	0.16	0	-558	2261	2232	2201	2172	2141	2217	2157	7	660	100	1580	5	1	6760000	150	65.29	1.12	12	0.11	34.00	1983.00	2560	20240411	-13.28	2080	20231114	6.73	2560	-13.28	20240411	2095	5.97	20240102	2560	-13.28	20240411	2080	6.73	20231114	0.06	N	430220	100	6 억		10487	N	N	0	N	00	N
56	20240913	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	20	2	0.91	10329855	4651	9.30	2230	2230	2205	2865	1545	2205	2221.00	0.16	0	-555	2261	2232	2201	2172	2141	2217	2157	7	660	100	1580	5	1	6760000	150	65.44	1.12	12	0.07	34.00	1983.00	2560	20240411	-13.09	2080	20231114	6.97	2560	-13.09	20240411	2095	6.21	20240102	2560	-13.09	20240411	2080	6.97	20231114	0.06	N	430220	100	6 억		10487	N	N	0	N	00	N
57	20240913	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	20	2	0.91	1121415	504	1.01	2230	2230	2225	2865	1545	2205	2225.03	0.16	0	-266	2261	2232	2201	2172	2141	2217	2157	7	660	100	1580	5	1	6760000	150	65.44	1.12	12	0.01	34.00	1983.00	2560	20240411	-13.09	2080	20231114	6.97	2560	-13.09	20240411	2095	6.21	20240102	2560	-13.09	20240411	2080	6.97	20231114	0.06	N	430220	100	6 억		10487	N	N	0	N	00	N
58	20240912	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	109673655	50013	978.15	2210	2230	2170	2860	1540	2200	2192.90	0.17	0	-889	2220	2210	2195	2185	2170	2202	2177	7	660	100	1580	5	1	6760000	149	64.85	1.11	12	0.74	34.00	1983.00	2560	20240411	-13.87	2080	20231114	6.01	2560	-13.87	20240411	2095	5.25	20240102	2560	-13.87	20240411	2080	6.01	20231114	0.06	N	430220	100	6 억		11376	N	N	0	N	00	N
59	20240912	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	100736890	45960	898.89	2210	2230	2170	2860	1540	2200	2191.84	0.17	0	-537	2220	2210	2195	2185	2170	2202	2177	7	660	100	1580	5	1	6760000	149	64.71	1.11	12	0.68	34.00	1983.00	2560	20240411	-14.06	2080	20231114	5.77	2560	-14.06	20240411	2095	5.01	20240102	2560	-14.06	20240411	2080	5.77	20231114	0.06	N	430220	100	6 억		11376	N	N	0	N	00	N
60	20240912	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	30	2	1.36	68082540	31162	609.47	2210	2230	2170	2860	1540	2200	2184.79	0.17	0	-8	2220	2210	2195	2185	2170	2202	2177	7	660	100	1580	5	1	6760000	151	65.59	1.12	12	0.46	34.00	1983.00	2560	20240411	-12.89	2080	20231114	7.21	2560	-12.89	20240411	2095	6.44	20240102	2560	-12.89	20240411	2080	7.21	20231114	0.06	N	430220	100	6 억		11376	N	N	0	N	00	N
61	20240912	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	38516090	17703	346.24	2210	2210	2170	2860	1540	2200	2175.68	0.17	0	4602	2220	2210	2195	2185	2170	2202	2177	7	660	100	1580	5	1	6760000	148	64.56	1.11	12	0.26	34.00	1983.00	2560	20240411	-14.26	2080	20231114	5.53	2560	-14.26	20240411	2095	4.77	20240102	2560	-14.26	20240411	2080	5.53	20231114	0.06	N	430220	100	6 억		11376	N	N	0	N	00	N
62	20240912	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4860610	2217	43.36	2210	2210	2190	2860	1540	2200	2192.43	0.17	0	0	2220	2210	2195	2185	2170	2202	2177	7	660	100	1580	5	1	6760000	148	64.56	1.11	12	0.03	34.00	1983.00	2560	20240411	-14.26	2080	20231114	5.53	2560	-14.26	20240411	2095	4.77	20240102	2560	-14.26	20240411	2080	5.53	20231114	0.06	N	430220	100	6 억		11376	N	N	0	N	00	N
63	20240912	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4125285	1882	36.81	2210	2210	2190	2860	1540	2200	2191.97	0.17	0	0	2220	2210	2195	2185	2170	2202	2177	7	660	100	1580	5	1	6760000	148	64.56	1.11	12	0.03	34.00	1983.00	2560	20240411	-14.26	2080	20231114	5.53	2560	-14.26	20240411	2095	4.77	20240102	2560	-14.26	20240411	2080	5.53	20231114	0.06	N	430220	100	6 억		11376	N	N	0	N	00	N
64	20240912	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	2951960	1347	26.34	2210	2210	2190	2860	1540	2200	2191.51	0.17	0	0	2220	2210	2195	2185	2170	2202	2177	7	660	100	1580	5	1	6760000	148	64.56	1.11	12	0.02	34.00	1983.00	2560	20240411	-14.26	2080	20231114	5.53	2560	-14.26	20240411	2095	4.77	20240102	2560	-14.26	20240411	2080	5.53	20231114	0.06	N	430220	100	6 억		11376	N	N	0	N	00	N
65	20240912	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	189625	86	1.68	2210	2210	2190	2860	1540	2200	2204.94	0.17	0	0	2220	2210	2195	2185	2170	2202	2177	7	660	100	1580	5	1	6760000	148	64.41	1.10	12	0.00	34.00	1983.00	2560	20240411	-14.45	2080	20231114	5.29	2560	-14.45	20240411	2095	4.53	20240102	2560	-14.45	20240411	2080	5.29	20231114	0.06	N	430220	100	6 억		11376	N	N	0	N	00	N
66	20240911	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	11205600	5113	74.14	2205	2205	2180	2860	1540	2200	2191.59	0.17	0	-77	2230	2215	2195	2180	2160	2205	2170	7	660	100	1580	5	1	6760000	149	64.71	1.11	12	0.08	34.00	1983.00	2560	20240411	-14.06	2080	20231114	5.77	2560	-14.06	20240411	2095	5.01	20240102	2560	-14.06	20240411	2080	5.77	20231114	0.06	N	430220	100	6 억		11453	N	N	0	N	00	N
67	20240911	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	11040305	5038	73.06	2205	2205	2180	2860	1540	2200	2191.41	0.17	0	-75	2230	2215	2195	2180	2160	2205	2170	7	660	100	1580	5	1	6760000	149	64.71	1.11	12	0.07	34.00	1983.00	2560	20240411	-14.06	2080	20231114	5.77	2560	-14.06	20240411	2095	5.01	20240102	2560	-14.06	20240411	2080	5.77	20231114	0.06	N	430220	100	6 억		11453	N	N	0	N	00	N
68	20240911	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	9714410	4436	64.33	2205	2205	2180	2860	1540	2200	2189.90	0.17	0	-69	2230	2215	2195	2180	2160	2205	2170	7	660	100	1580	5	1	6760000	149	64.71	1.11	12	0.07	34.00	1983.00	2560	20240411	-14.06	2080	20231114	5.77	2560	-14.06	20240411	2095	5.01	20240102	2560	-14.06	20240411	2080	5.77	20231114	0.06	N	430220	100	6 억		11453	N	N	0	N	00	N
69	20240911	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	8750955	3998	57.98	2205	2205	2180	2860	1540	2200	2188.83	0.17	0	-40	2230	2215	2195	2180	2160	2205	2170	7	660	100	1580	5	1	6760000	148	64.56	1.11	12	0.06	34.00	1983.00	2560	20240411	-14.26	2080	20231114	5.53	2560	-14.26	20240411	2095	4.77	20240102	2560	-14.26	20240411	2080	5.53	20231114	0.06	N	430220	100	6 억		11453	N	N	0	N	00	N
70	20240911	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3492990	1590	23.06	2205	2205	2180	2860	1540	2200	2196.85	0.17	0	-13	2230	2215	2195	2180	2160	2205	2170	7	660	100	1580	5	1	6760000	149	64.71	1.11	12	0.02	34.00	1983.00	2560	20240411	-14.06	2080	20231114	5.77	2560	-14.06	20240411	2095	5.01	20240102	2560	-14.06	20240411	2080	5.77	20231114	0.06	N	430220	100	6 억		11453	N	N	0	N	00	N
71	20240911	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2534445	1154	16.73	2205	2205	2180	2860	1540	2200	2196.23	0.17	0	-12	2230	2215	2195	2180	2160	2205	2170	7	660	100	1580	5	1	6760000	149	64.71	1.11	12	0.02	34.00	1983.00	2560	20240411	-14.06	2080	20231114	5.77	2560	-14.06	20240411	2095	5.01	20240102	2560	-14.06	20240411	2080	5.77	20231114	0.06	N	430220	100	6 억		11453	N	N	0	N	00	N
72	20240911	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1581350	720	10.44	2205	2205	2180	2860	1540	2200	2196.32	0.17	0	-12	2230	2215	2195	2180	2160	2205	2170	7	660	100	1580	5	1	6760000	149	64.71	1.11	12	0.01	34.00	1983.00	2560	20240411	-14.06	2080	20231114	5.77	2560	-14.06	20240411	2095	5.01	20240102	2560	-14.06	20240411	2080	5.77	20231114	0.06	N	430220	100	6 억		11453	N	N	0	N	00	N
73	20240911	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	240340	109	1.58	2205	2205	2200	2860	1540	2200	2204.95	0.17	0	-1	2230	2215	2195	2180	2160	2205	2170	7	660	100	1580	5	1	6760000	149	64.85	1.11	12	0.00	34.00	1983.00	2560	20240411	-13.87	2080	20231114	6.01	2560	-13.87	20240411	2095	5.25	20240102	2560	-13.87	20240411	2080	6.01	20231114	0.06	N	430220	100	6 억		11453	N	N	0	N	00	N
74	20240910	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	15121640	6896	229.94	2210	2210	2175	2870	1550	2210	2192.81	0.17	0	-103	2240	2225	2205	2190	2170	2215	2180	7	660	100	1590	5	1	6760000	149	64.71	1.11	12	0.10	34.00	1983.00	2560	20240411	-14.06	2080	20231114	5.77	2560	-14.06	20240411	2095	5.01	20240102	2560	-14.06	20240411	2080	5.77	20231114	0.06	N	430220	100	6 억		11556	N	N	0	N	00	N
75	20240910	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	13971105	6372	212.47	2210	2210	2175	2870	1550	2210	2192.58	0.17	0	-97	2240	2225	2205	2190	2170	2215	2180	7	660	100	1590	5	1	6760000	149	64.71	1.11	12	0.09	34.00	1983.00	2560	20240411	-14.06	2080	20231114	5.77	2560	-14.06	20240411	2095	5.01	20240102	2560	-14.06	20240411	2080	5.77	20231114	0.06	N	430220	100	6 억		11556	N	N	0	N	00	N
76	20240910	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	5866580	2668	88.96	2210	2210	2175	2870	1550	2210	2198.87	0.17	0	-78	2240	2225	2205	2190	2170	2215	2180	7	660	100	1590	5	1	6760000	149	64.85	1.11	12	0.04	34.00	1983.00	2560	20240411	-13.87	2080	20231114	6.01	2560	-13.87	20240411	2095	5.25	20240102	2560	-13.87	20240411	2080	6.01	20231114	0.06	N	430220	100	6 억		11556	N	N	0	N	00	N
77	20240910	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	4916020	2236	74.56	2210	2210	2175	2870	1550	2210	2198.58	0.17	0	-78	2240	2225	2205	2190	2170	2215	2180	7	660	100	1590	5	1	6760000	149	64.71	1.11	12	0.03	34.00	1983.00	2560	20240411	-14.06	2080	20231114	5.77	2560	-14.06	20240411	2095	5.01	20240102	2560	-14.06	20240411	2080	5.77	20231114	0.06	N	430220	100	6 억		11556	N	N	0	N	00	N
78	20240910	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	4024750	1831	61.05	2210	2210	2175	2870	1550	2210	2198.12	0.17	0	-78	2240	2225	2205	2190	2170	2215	2180	7	660	100	1590	5	1	6760000	149	64.85	1.11	12	0.03	34.00	1983.00	2560	20240411	-13.87	2080	20231114	6.01	2560	-13.87	20240411	2095	5.25	20240102	2560	-13.87	20240411	2080	6.01	20231114	0.06	N	430220	100	6 억		11556	N	N	0	N	00	N
79	20240910	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	3062310	1394	46.48	2210	2210	2175	2870	1550	2210	2196.78	0.17	0	-78	2240	2225	2205	2190	2170	2215	2180	7	660	100	1590	5	1	6760000	149	64.71	1.11	12	0.02	34.00	1983.00	2560	20240411	-14.06	2080	20231114	5.77	2560	-14.06	20240411	2095	5.01	20240102	2560	-14.06	20240411	2080	5.77	20231114	0.06	N	430220	100	6 억		11556	N	N	0	N	00	N
80	20240910	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	2104350	959	31.98	2210	2210	2175	2870	1550	2210	2194.32	0.17	0	-78	2240	2225	2205	2190	2170	2215	2180	7	660	100	1590	5	1	6760000	149	65.00	1.11	12	0.01	34.00	1983.00	2560	20240411	-13.67	2080	20231114	6.25	2560	-13.67	20240411	2095	5.49	20240102	2560	-13.67	20240411	2080	6.25	20231114	0.06	N	430220	100	6 억		11556	N	N	0	N	00	N
81	20240910	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	183425	83	2.77	2210	2210	2205	2870	1550	2210	2209.94	0.17	0	-1	2240	2225	2205	2190	2170	2215	2180	7	660	100	1590	5	1	6760000	149	64.85	1.11	12	0.00	34.00	1983.00	2560	20240411	-13.87	2080	20231114	6.01	2560	-13.87	20240411	2095	5.25	20240102	2560	-13.87	20240411	2080	6.01	20231114	0.06	N	430220	100	6 억		11556	N	N	0	N	00	N
82	20240909	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	6616190	2999	43.47	2220	2220	2185	2870	1550	2210	2206.13	0.17	0	-21	2270	2240	2220	2190	2170	2230	2180	7	660	100	1590	5	1	6760000	149	65.00	1.11	12	0.04	34.00	1983.00	2560	20240411	-13.67	2080	20231114	6.25	2560	-13.67	20240411	2095	5.49	20240102	2560	-13.67	20240411	2080	6.25	20231114	0.06	N	430220	100	6 억		11577	N	N	0	N	00	N
83	20240909	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	6375310	2890	41.89	2220	2220	2185	2870	1550	2210	2205.99	0.17	0	-19	2270	2240	2220	2190	2170	2230	2180	7	660	100	1590	5	1	6760000	149	64.85	1.11	12	0.04	34.00	1983.00	2560	20240411	-13.87	2080	20231114	6.01	2560	-13.87	20240411	2095	5.25	20240102	2560	-13.87	20240411	2080	6.01	20231114	0.06	N	430220	100	6 억		11577	N	N	0	N	00	N
84	20240909	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	4800210	2177	31.56	2220	2220	2185	2870	1550	2210	2204.97	0.17	0	-17	2270	2240	2220	2190	2170	2230	2180	7	660	100	1590	5	1	6760000	149	65.00	1.11	12	0.03	34.00	1983.00	2560	20240411	-13.67	2080	20231114	6.25	2560	-13.67	20240411	2095	5.49	20240102	2560	-13.67	20240411	2080	6.25	20231114	0.06	N	430220	100	6 억		11577	N	N	0	N	00	N
85	20240909	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	2769230	1258	18.23	2220	2220	2185	2870	1550	2210	2201.30	0.17	0	-15	2270	2240	2220	2190	2170	2230	2180	7	660	100	1590	5	1	6760000	150	65.29	1.12	12	0.02	34.00	1983.00	2560	20240411	-13.28	2080	20231114	6.73	2560	-13.28	20240411	2095	5.97	20240102	2560	-13.28	20240411	2080	6.73	20231114	0.06	N	430220	100	6 억		11577	N	N	0	N	00	N
86	20240909	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	1138720	517	7.49	2220	2220	2185	2870	1550	2210	2202.55	0.17	0	-3	2270	2240	2220	2190	2170	2230	2180	7	660	100	1590	5	1	6760000	149	64.85	1.11	12	0.01	34.00	1983.00	2560	20240411	-13.87	2080	20231114	6.01	2560	-13.87	20240411	2095	5.25	20240102	2560	-13.87	20240411	2080	6.01	20231114	0.06	N	430220	100	6 억		11577	N	N	0	N	00	N
87	20240909	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	459930	209	3.03	2220	2220	2200	2870	1550	2210	2200.62	0.17	0	-3	2270	2240	2220	2190	2170	2230	2180	7	660	100	1590	5	1	6760000	149	64.71	1.11	12	0.00	34.00	1983.00	2560	20240411	-14.06	2080	20231114	5.77	2560	-14.06	20240411	2095	5.01	20240102	2560	-14.06	20240411	2080	5.77	20231114	0.06	N	430220	100	6 억		11577	N	N	0	N	00	N
88	20240909	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	17730	8	0.12	2220	2220	2205	2870	1550	2210	2216.25	0.17	0	-3	2270	2240	2220	2190	2170	2230	2180	7	660	100	1590	5	1	6760000	149	64.85	1.11	12	0.00	34.00	1983.00	2560	20240411	-13.87	2080	20231114	6.01	2560	-13.87	20240411	2095	5.25	20240102	2560	-13.87	20240411	2080	6.01	20231114	0.06	N	430220	100	6 억		11577	N	N	0	N	00	N
89	20240909	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	2220	1	0.01	2220	2220	2220	2870	1550	2210	2220.00	0.17	0	0	2270	2240	2220	2190	2170	2230	2180	7	660	100	1590	5	1	6760000	150	65.29	1.12	12	0.00	34.00	1983.00	2560	20240411	-13.28	2080	20231114	6.73	2560	-13.28	20240411	2095	5.97	20240102	2560	-13.28	20240411	2080	6.73	20231114	0.06	N	430220	100	6 억		11577	N	N	0	N	00	N
90	20240906	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	15239835	6899	11.71	2250	2250	2200	2870	1550	2210	2208.99	0.17	0	-19	2243	2226	2213	2196	2183	2220	2190	7	660	100	1590	5	1	6760000	149	65.00	1.11	12	0.10	34.00	1983.00	2560	20240411	-13.67	2080	20231114	6.25	2560	-13.67	20240411	2095	5.49	20240102	2560	-13.67	20240411	2080	6.25	20231114	0.06	N	430220	100	6 억		11596	N	N	0	N	00	N
91	20240906	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	15224365	6892	11.70	2250	2250	2200	2870	1550	2210	2208.99	0.17	0	-19	2243	2226	2213	2196	2183	2220	2190	7	660	100	1590	5	1	6760000	149	65.00	1.11	12	0.10	34.00	1983.00	2560	20240411	-13.67	2080	20231114	6.25	2560	-13.67	20240411	2095	5.49	20240102	2560	-13.67	20240411	2080	6.25	20231114	0.06	N	430220	100	6 억		11596	N	N	0	N	00	N
92	20240906	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	12229815	5537	9.40	2250	2250	2200	2870	1550	2210	2208.74	0.17	0	-19	2243	2226	2213	2196	2183	2220	2190	7	660	100	1590	5	1	6760000	149	65.00	1.11	12	0.08	34.00	1983.00	2560	20240411	-13.67	2080	20231114	6.25	2560	-13.67	20240411	2095	5.49	20240102	2560	-13.67	20240411	2080	6.25	20231114	0.06	N	430220	100	6 억		11596	N	N	0	N	00	N
93	20240906	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	11285250	5108	8.67	2250	2250	2200	2870	1550	2210	2209.33	0.17	0	-19	2243	2226	2213	2196	2183	2220	2190	7	660	100	1590	5	1	6760000	149	65.00	1.11	12	0.08	34.00	1983.00	2560	20240411	-13.67	2080	20231114	6.25	2560	-13.67	20240411	2095	5.49	20240102	2560	-13.67	20240411	2080	6.25	20231114	0.06	N	430220	100	6 억		11596	N	N	0	N	00	N
94	20240906	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	8894415	4026	6.83	2250	2250	2200	2870	1550	2210	2209.24	0.17	0	-19	2243	2226	2213	2196	2183	2220	2190	7	660	100	1590	5	1	6760000	149	64.71	1.11	12	0.06	34.00	1983.00	2560	20240411	-14.06	2080	20231114	5.77	2560	-14.06	20240411	2095	5.01	20240102	2560	-14.06	20240411	2080	5.77	20231114	0.06	N	430220	100	6 억		11596	N	N	0	N	00	N
95	20240906	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	8324595	3767	6.39	2250	2250	2200	2870	1550	2210	2209.87	0.17	0	-19	2243	2226	2213	2196	2183	2220	2190	7	660	100	1590	5	1	6760000	149	64.85	1.11	12	0.06	34.00	1983.00	2560	20240411	-13.87	2080	20231114	6.01	2560	-13.87	20240411	2095	5.25	20240102	2560	-13.87	20240411	2080	6.01	20231114	0.06	N	430220	100	6 억		11596	N	N	0	N	00	N
96	20240906	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	231350	105	0.18	2250	2250	2200	2870	1550	2210	2203.33	0.17	0	-2	2243	2226	2213	2196	2183	2220	2190	7	660	100	1590	5	1	6760000	150	65.29	1.12	12	0.00	34.00	1983.00	2560	20240411	-13.28	2080	20231114	6.73	2560	-13.28	20240411	2095	5.97	20240102	2560	-13.28	20240411	2080	6.73	20231114	0.06	N	430220	100	6 억		11596	N	N	0	N	00	N
97	20240906	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	40	2	1.81	6750	3	0.01	2250	2250	2250	2870	1550	2210	2250.00	0.17	0	0	2243	2226	2213	2196	2183	2220	2190	7	660	100	1590	5	1	6760000	152	66.18	1.13	12	0.00	34.00	1983.00	2560	20240411	-12.11	2080	20231114	8.17	2560	-12.11	20240411	2095	7.40	20240102	2560	-12.11	20240411	2080	8.17	20231114	0.06	N	430220	100	6 억		11596	N	N	0	N	00	N
98	20240905	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	130347245	58915	185.30	2220	2230	2200	2885	1555	2220	2212.46	0.18	0	-261	2253	2236	2218	2201	2183	2227	2192	7	665	100	1590	5	1	6760000	149	65.00	1.11	12	0.87	34.00	1983.00	2560	20240411	-13.67	2080	20231114	6.25	2560	-13.67	20240411	2095	5.49	20240102	2560	-13.67	20240411	2080	6.25	20231114	0.06	N	430220	100	6 억		11857	N	N	0	N	00	N
99	20240905	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	130318525	58902	185.26	2220	2230	2200	2885	1555	2220	2212.46	0.18	0	-259	2253	2236	2218	2201	2183	2227	2192	7	665	100	1590	5	1	6760000	149	65.00	1.11	12	0.87	34.00	1983.00	2560	20240411	-13.67	2080	20231114	6.25	2560	-13.67	20240411	2095	5.49	20240102	2560	-13.67	20240411	2080	6.25	20231114	0.06	N	430220	100	6 억		11857	N	N	0	N	00	N
100	20240905	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	130314110	58900	185.25	2220	2230	2200	2885	1555	2220	2212.46	0.18	0	-258	2253	2236	2218	2201	2183	2227	2192	7	665	100	1590	5	1	6760000	149	65.00	1.11	12	0.87	34.00	1983.00	2560	20240411	-13.67	2080	20231114	6.25	2560	-13.67	20240411	2095	5.49	20240102	2560	-13.67	20240411	2080	6.25	20231114	0.06	N	430220	100	6 억		11857	N	N	0	N	00	N
101	20240905	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	130314110	58900	185.25	2220	2230	2200	2885	1555	2220	2212.46	0.18	0	-258	2253	2236	2218	2201	2183	2227	2192	7	665	100	1590	5	1	6760000	149	65.00	1.11	12	0.87	34.00	1983.00	2560	20240411	-13.67	2080	20231114	6.25	2560	-13.67	20240411	2095	5.49	20240102	2560	-13.67	20240411	2080	6.25	20231114	0.06	N	430220	100	6 억		11857	N	N	0	N	00	N
102	20240905	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	120972870	54670	171.95	2220	2230	2200	2885	1555	2220	2212.78	0.18	0	-238	2253	2236	2218	2201	2183	2227	2192	7	665	100	1590	5	1	6760000	149	65.00	1.11	12	0.81	34.00	1983.00	2560	20240411	-13.67	2080	20231114	6.25	2560	-13.67	20240411	2095	5.49	20240102	2560	-13.67	20240411	2080	6.25	20231114	0.06	N	430220	100	6 억		11857	N	N	0	N	00	N
103	20240905	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	120530870	54470	171.32	2220	2230	2200	2885	1555	2220	2212.79	0.18	0	-238	2253	2236	2218	2201	2183	2227	2192	7	665	100	1590	5	1	6760000	149	65.00	1.11	12	0.81	34.00	1983.00	2560	20240411	-13.67	2080	20231114	6.25	2560	-13.67	20240411	2095	5.49	20240102	2560	-13.67	20240411	2080	6.25	20231114	0.06	N	430220	100	6 억		11857	N	N	0	N	00	N
104	20240905	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	33654480	15160	47.68	2220	2230	2215	2885	1555	2220	2219.95	0.18	0	-150	2253	2236	2218	2201	2183	2227	2192	7	665	100	1590	5	1	6760000	150	65.29	1.12	12	0.22	34.00	1983.00	2560	20240411	-13.28	2080	20231114	6.73	2560	-13.28	20240411	2095	5.97	20240102	2560	-13.28	20240411	2080	6.73	20231114	0.06	N	430220	100	6 억		11857	N	N	0	N	00	N
105	20240905	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.18	0	0	2253	2236	2218	2201	2183	2227	2192	7	665	100	1590	5	1	6760000	150	65.29	1.12	12	0.00	34.00	1983.00	2560	20240411	-13.28	2080	20231114	6.73	2560	-13.28	20240411	2095	5.97	20240102	2560	-13.28	20240411	2080	6.73	20231114	0.06	N	430220	100	6 억		11857	N	N	0	N	00	N
106	20240904	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	70007735	31795	286.54	2235	2235	2200	2890	1560	2225	2201.85	0.18	0	-10	2248	2236	2223	2211	2198	2230	2205	7	665	100	1600	5	1	6760000	150	65.29	1.12	12	0.47	34.00	1983.00	2560	20240411	-13.28	2080	20231114	6.73	2560	-13.28	20240411	2095	5.97	20240102	2560	-13.28	20240411	2080	6.73	20231114	0.06	N	430220	100	6 억		11867	N	N	0	N	00	N
107	20240904	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-25	5	-1.12	69978880	31782	286.43	2235	2235	2200	2890	1560	2225	2201.84	0.18	0	-9	2248	2236	2223	2211	2198	2230	2205	7	665	100	1600	5	1	6760000	149	64.71	1.11	12	0.47	34.00	1983.00	2560	20240411	-14.06	2080	20231114	5.77	2560	-14.06	20240411	2095	5.01	20240102	2560	-14.06	20240411	2080	5.77	20231114	0.06	N	430220	100	6 억		11867	N	N	0	N	00	N
108	20240904	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	67770625	30779	277.39	2235	2235	2200	2890	1560	2225	2201.85	0.18	0	-7	2248	2236	2223	2211	2198	2230	2205	7	665	100	1600	5	1	6760000	150	65.44	1.12	12	0.46	34.00	1983.00	2560	20240411	-13.09	2080	20231114	6.97	2560	-13.09	20240411	2095	6.21	20240102	2560	-13.09	20240411	2080	6.97	20231114	0.06	N	430220	100	6 억		11867	N	N	0	N	00	N
109	20240904	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	67770625	30779	277.39	2235	2235	2200	2890	1560	2225	2201.85	0.18	0	-7	2248	2236	2223	2211	2198	2230	2205	7	665	100	1600	5	1	6760000	150	65.44	1.12	12	0.46	34.00	1983.00	2560	20240411	-13.09	2080	20231114	6.97	2560	-13.09	20240411	2095	6.21	20240102	2560	-13.09	20240411	2080	6.97	20231114	0.06	N	430220	100	6 억		11867	N	N	0	N	00	N
110	20240904	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	596110	269	2.42	2235	2235	2210	2890	1560	2225	2216.02	0.18	0	-7	2248	2236	2223	2211	2198	2230	2205	7	665	100	1600	5	1	6760000	151	65.59	1.12	12	0.00	34.00	1983.00	2560	20240411	-12.89	2080	20231114	7.21	2560	-12.89	20240411	2095	6.44	20240102	2560	-12.89	20240411	2080	7.21	20231114	0.06	N	430220	100	6 억		11867	N	N	0	N	00	N
111	20240904	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	596110	269	2.42	2235	2235	2210	2890	1560	2225	2216.02	0.18	0	-7	2248	2236	2223	2211	2198	2230	2205	7	665	100	1600	5	1	6760000	151	65.59	1.12	12	0.00	34.00	1983.00	2560	20240411	-12.89	2080	20231114	7.21	2560	-12.89	20240411	2095	6.44	20240102	2560	-12.89	20240411	2080	7.21	20231114	0.06	N	430220	100	6 억		11867	N	N	0	N	00	N
112	20240904	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	452405	204	1.84	2235	2235	2210	2890	1560	2225	2217.67	0.18	0	-1	2248	2236	2223	2211	2198	2230	2205	7	665	100	1600	5	1	6760000	151	65.74	1.13	12	0.00	34.00	1983.00	2560	20240411	-12.70	2080	20231114	7.45	2560	-12.70	20240411	2095	6.68	20240102	2560	-12.70	20240411	2080	7.45	20231114	0.06	N	430220	100	6 억		11867	N	N	0	N	00	N
113	20240904	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.18	0	0	2248	2236	2223	2211	2198	2230	2205	7	665	100	1600	5	1	6760000	150	65.44	1.12	12	0.00	34.00	1983.00	2560	20240411	-13.09	2080	20231114	6.97	2560	-13.09	20240411	2095	6.21	20240102	2560	-13.09	20240411	2080	6.97	20231114	0.06	N	430220	100	6 억		11867	N	N	0	N	00	N
114	20240903	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	15	2	0.68	24568545	11096	353.60	2230	2235	2210	2870	1550	2210	2214.18	0.17	0	72	2263	2236	2223	2196	2183	2230	2190	7	660	100	1590	5	1	6760000	150	65.44	1.12	12	0.16	34.00	1983.00	2560	20240411	-13.09	2065	20230828	7.75	2560	-13.09	20240411	2095	6.21	20240102	2560	-13.09	20240411	2080	6.97	20231114	0.06	N	430220	100	6 억		11795	N	N	0	N	00	N
115	20240903	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	25	2	1.13	24323795	10986	350.10	2230	2235	2210	2870	1550	2210	2214.07	0.17	0	117	2263	2236	2223	2196	2183	2230	2190	7	660	100	1590	5	1	6760000	151	65.74	1.13	12	0.16	34.00	1983.00	2560	20240411	-12.70	2065	20230828	8.23	2560	-12.70	20240411	2095	6.68	20240102	2560	-12.70	20240411	2080	7.45	20231114	0.06	N	430220	100	6 억		11795	N	N	0	N	00	N
116	20240903	141041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	25	2	1.13	5570445	2512	80.05	2230	2235	2215	2870	1550	2210	2217.53	0.17	0	49	2263	2236	2223	2196	2183	2230	2190	7	660	100	1590	5	1	6760000	151	65.74	1.13	12	0.04	34.00	1983.00	2560	20240411	-12.70	2065	20230828	8.23	2560	-12.70	20240411	2095	6.68	20240102	2560	-12.70	20240411	2080	7.45	20231114	0.06	N	430220	100	6 억		11795	N	N	0	N	00	N
117	20240903	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	25	2	1.13	5548095	2502	79.73	2230	2235	2215	2870	1550	2210	2217.46	0.17	0	49	2263	2236	2223	2196	2183	2230	2190	7	660	100	1590	5	1	6760000	151	65.74	1.13	12	0.04	34.00	1983.00	2560	20240411	-12.70	2065	20230828	8.23	2560	-12.70	20240411	2095	6.68	20240102	2560	-12.70	20240411	2080	7.45	20231114	0.06	N	430220	100	6 억		11795	N	N	0	N	00	N
118	20240903	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	5363760	2419	77.09	2230	2235	2215	2870	1550	2210	2217.35	0.17	0	46	2263	2236	2223	2196	2183	2230	2190	7	660	100	1590	5	1	6760000	150	65.29	1.12	12	0.04	34.00	1983.00	2560	20240411	-13.28	2065	20230828	7.51	2560	-13.28	20240411	2095	5.97	20240102	2560	-13.28	20240411	2080	6.73	20231114	0.06	N	430220	100	6 억		11795	N	N	0	N	00	N
119	20240903	111029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	4781165	2156	68.71	2230	2235	2215	2870	1550	2210	2217.61	0.17	0	46	2263	2236	2223	2196	2183	2230	2190	7	660	100	1590	5	1	6760000	150	65.15	1.12	12	0.03	34.00	1983.00	2560	20240411	-13.48	2065	20230828	7.26	2560	-13.48	20240411	2095	5.73	20240102	2560	-13.48	20240411	2080	6.49	20231114	0.06	N	430220	100	6 억		11795	N	N	0	N	00	N
120	20240903	101028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	2420640	1091	34.77	2230	2230	2215	2870	1550	2210	2218.74	0.17	0	48	2263	2236	2223	2196	2183	2230	2190	7	660	100	1590	5	1	6760000	150	65.15	1.12	12	0.02	34.00	1983.00	2560	20240411	-13.48	2065	20230828	7.26	2560	-13.48	20240411	2095	5.73	20240102	2560	-13.48	20240411	2080	6.49	20231114	0.06	N	430220	100	6 억		11795	N	N	0	N	00	N
121	20240903	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.17	0	0	2263	2236	2223	2196	2183	2230	2190	7	660	100	1590	5	1	6760000	149	65.00	1.11	12	0.00	34.00	1983.00	2560	20240411	-13.67	2065	20230828	7.02	2560	-13.67	20240411	2095	5.49	20240102	2560	-13.67	20240411	2080	6.25	20231114	0.06	N	430220	100	6 억		11795	N	N	0	N	00	N
122	20240902	161020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-35	5	-1.56	6938235	3138	261.28	2245	2250	2210	2915	1575	2245	2211.04	0.17	0	-24	2268	2256	2248	2236	2228	2255	2235	7	670	100	1610	5	1	6760000	149	65.00	1.11	12	0.05	34.00	1983.00	2560	20240411	-13.67	2065	20230828	7.02	2560	-13.67	20240411	2095	5.49	20240102	2560	-13.67	20240411	2080	6.25	20231114	0.06	N	430220	100	6 억		11819	N	N	0	N	00	N
123	20240902	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	308235	138	11.49	2245	2250	2230	2915	1575	2245	2233.59	0.17	0	-24	2268	2256	2248	2236	2228	2255	2235	7	670	100	1610	5	1	6760000	152	66.18	1.13	12	0.00	34.00	1983.00	2560	20240411	-12.11	2065	20230828	8.96	2560	-12.11	20240411	2095	7.40	20240102	2560	-12.11	20240411	2080	8.17	20231114	0.06	N	430220	100	6 억		11819	N	N	0	N	00	N
124	20240902	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	296995	133	11.07	2245	2250	2230	2915	1575	2245	2233.05	0.17	0	-22	2268	2256	2248	2236	2228	2255	2235	7	670	100	1610	5	1	6760000	152	66.18	1.13	12	0.00	34.00	1983.00	2560	20240411	-12.11	2065	20230828	8.96	2560	-12.11	20240411	2095	7.40	20240102	2560	-12.11	20240411	2080	8.17	20231114	0.06	N	430220	100	6 억		11819	N	N	0	N	00	N
125	20240902	131029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	29195	13	1.08	2245	2250	2245	2915	1575	2245	2245.77	0.17	0	-10	2268	2256	2248	2236	2228	2255	2235	7	670	100	1610	5	1	6760000	152	66.03	1.13	12	0.00	34.00	1983.00	2560	20240411	-12.30	2065	20230828	8.72	2560	-12.30	20240411	2095	7.16	20240102	2560	-12.30	20240411	2080	7.93	20231114	0.06	N	430220	100	6 억		11819	N	N	0	N	00	N
126	20240902	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	26950	12	1.00	2245	2250	2245	2915	1575	2245	2245.83	0.17	0	-10	2268	2256	2248	2236	2228	2255	2235	7	670	100	1610	5	1	6760000	152	66.18	1.13	12	0.00	34.00	1983.00	2560	20240411	-12.11	2065	20230828	8.96	2560	-12.11	20240411	2095	7.40	20240102	2560	-12.11	20240411	2080	8.17	20231114	0.06	N	430220	100	6 억		11819	N	N	0	N	00	N
127	20240902	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	26950	12	1.00	2245	2250	2245	2915	1575	2245	2245.83	0.17	0	-10	2268	2256	2248	2236	2228	2255	2235	7	670	100	1610	5	1	6760000	152	66.18	1.13	12	0.00	34.00	1983.00	2560	20240411	-12.11	2065	20230828	8.96	2560	-12.11	20240411	2095	7.40	20240102	2560	-12.11	20240411	2080	8.17	20231114	0.06	N	430220	100	6 억		11819	N	N	0	N	00	N
128	20240902	101022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	26950	12	1.00	2245	2250	2245	2915	1575	2245	2245.83	0.17	0	-10	2268	2256	2248	2236	2228	2255	2235	7	670	100	1610	5	1	6760000	152	66.18	1.13	12	0.00	34.00	1983.00	2560	20240411	-12.11	2065	20230828	8.96	2560	-12.11	20240411	2095	7.40	20240102	2560	-12.11	20240411	2080	8.17	20231114	0.06	N	430220	100	6 억		11819	N	N	0	N	00	N
129	20240902	091016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	22450	10	0.83	2245	2245	2245	2915	1575	2245	2245.00	0.17	0	-10	2268	2256	2248	2236	2228	2255	2235	7	670	100	1610	5	1	6760000	152	66.03	1.13	12	0.00	34.00	1983.00	2560	20240411	-12.30	2065	20230828	8.72	2560	-12.30	20240411	2095	7.16	20240102	2560	-12.30	20240411	2080	7.93	20231114	0.06	N	430220	100	6 억		11819	N	N	0	N	00	N