KissMeData/438220/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	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	195	2	8.74	902816255	379886	191.60	2250	2470	2230	2895	1565	2230	2376.52	1.61	0	12538	2356	2292	2186	2122	2016	2325	2155	6	665	100	1560	5	1	5640000	137	44.91	1.24	12	6.74	54.00	1957.00	3355	20240703	-27.72	1936	20240805	25.26	3355	-27.72	20240703	1936	25.26	20240805	3355	-27.72	20240703	1936	25.26	20240805	1.15	N	438220	100	5 억		90894	N	N	0	N	00	N
3	20240930	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	195	2	8.74	871306215	366921	185.07	2250	2470	2230	2895	1565	2230	2374.64	1.61	0	12298	2356	2292	2186	2122	2016	2325	2155	6	665	100	1560	5	1	5640000	137	44.91	1.24	12	6.51	54.00	1957.00	3355	20240703	-27.72	1936	20240805	25.26	3355	-27.72	20240703	1936	25.26	20240805	3355	-27.72	20240703	1936	25.26	20240805	1.15	N	438220	100	5 억		90894	N	N	0	N	00	N
4	20240930	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	210	2	9.42	808429765	341106	172.04	2250	2470	2230	2895	1565	2230	2370.03	1.61	0	9375	2356	2292	2186	2122	2016	2325	2155	6	665	100	1560	5	1	5640000	138	45.19	1.25	12	6.05	54.00	1957.00	3355	20240703	-27.27	1936	20240805	26.03	3355	-27.27	20240703	1936	26.03	20240805	3355	-27.27	20240703	1936	26.03	20240805	1.15	N	438220	100	5 억		90894	N	N	0	N	00	N
5	20240930	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	140	2	6.28	687495210	290767	146.65	2250	2470	2230	2895	1565	2230	2364.42	1.61	0	-4623	2356	2292	2186	2122	2016	2325	2155	6	665	100	1560	5	1	5640000	134	43.89	1.21	12	5.16	54.00	1957.00	3355	20240703	-29.36	1936	20240805	22.42	3355	-29.36	20240703	1936	22.42	20240805	3355	-29.36	20240703	1936	22.42	20240805	1.15	N	438220	100	5 억		90894	N	N	0	N	00	N
6	20240930	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	160	2	7.17	654098600	276641	139.53	2250	2470	2230	2895	1565	2230	2364.43	1.61	0	-7705	2356	2292	2186	2122	2016	2325	2155	6	665	100	1560	5	1	5640000	135	44.26	1.22	12	4.90	54.00	1957.00	3355	20240703	-28.76	1936	20240805	23.45	3355	-28.76	20240703	1936	23.45	20240805	3355	-28.76	20240703	1936	23.45	20240805	1.15	N	438220	100	5 억		90894	N	N	0	N	00	N
7	20240930	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	120	2	5.38	282219990	123563	62.32	2250	2350	2230	2895	1565	2230	2284.02	1.61	0	3733	2356	2292	2186	2122	2016	2325	2155	6	665	100	1560	5	1	5640000	133	43.52	1.20	12	2.19	54.00	1957.00	3355	20240703	-29.96	1936	20240805	21.38	3355	-29.96	20240703	1936	21.38	20240805	3355	-29.96	20240703	1936	21.38	20240805	1.15	N	438220	100	5 억		90894	N	N	0	N	00	N
8	20240930	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	35	2	1.57	204715245	90060	45.42	2250	2315	2230	2895	1565	2230	2273.10	1.61	0	-4813	2356	2292	2186	2122	2016	2325	2155	6	665	100	1560	5	1	5640000	128	41.94	1.16	12	1.60	54.00	1957.00	3355	20240703	-32.49	1936	20240805	16.99	3355	-32.49	20240703	1936	16.99	20240805	3355	-32.49	20240703	1936	16.99	20240805	1.15	N	438220	100	5 억		90894	N	N	0	N	00	N
9	20240930	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	27572220	12268	6.19	2250	2250	2230	2895	1565	2230	2247.49	1.61	0	-6678	2356	2292	2186	2122	2016	2325	2155	6	665	100	1560	5	1	5640000	126	41.30	1.14	12	0.22	54.00	1957.00	3355	20240703	-33.53	1936	20240805	15.19	3355	-33.53	20240703	1936	15.19	20240805	3355	-33.53	20240703	1936	15.19	20240805	1.15	N	438220	100	5 억		90894	N	N	0	N	00	N
10	20240927	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	75	2	3.48	428807730	197220	268.18	2185	2250	2080	2800	1510	2155	2174.26	1.67	0	-2409	2241	2197	2156	2112	2071	2220	2135	6	645	100	1500	5	1	5640000	126	41.30	1.14	12	3.50	54.00	1957.00	3355	20240703	-33.53	1936	20240805	15.19	3355	-33.53	20240703	1936	15.19	20240805	3355	-33.53	20240703	1936	15.19	20240805	1.21	N	438220	100	5 억		94030	N	N	0	N	00	N
11	20240927	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	50	2	2.32	424283180	195190	265.42	2185	2250	2080	2800	1510	2155	2173.69	1.67	0	-2398	2241	2197	2156	2112	2071	2220	2135	6	645	100	1500	5	1	5640000	124	40.83	1.13	12	3.46	54.00	1957.00	3355	20240703	-34.28	1936	20240805	13.89	3355	-34.28	20240703	1936	13.89	20240805	3355	-34.28	20240703	1936	13.89	20240805	1.21	N	438220	100	5 억		94030	N	N	0	N	00	N
12	20240927	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	70	2	3.25	416580205	191712	260.69	2185	2250	2080	2800	1510	2155	2172.95	1.67	0	-2790	2241	2197	2156	2112	2071	2220	2135	6	645	100	1500	5	1	5640000	125	41.20	1.14	12	3.40	54.00	1957.00	3355	20240703	-33.68	1936	20240805	14.93	3355	-33.68	20240703	1936	14.93	20240805	3355	-33.68	20240703	1936	14.93	20240805	1.21	N	438220	100	5 억		94030	N	N	0	N	00	N
13	20240927	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	85	2	3.94	402332465	185336	252.02	2185	2250	2080	2800	1510	2155	2170.83	1.67	0	-3140	2241	2197	2156	2112	2071	2220	2135	6	645	100	1500	5	1	5640000	126	41.48	1.14	12	3.29	54.00	1957.00	3355	20240703	-33.23	1936	20240805	15.70	3355	-33.23	20240703	1936	15.70	20240805	3355	-33.23	20240703	1936	15.70	20240805	1.21	N	438220	100	5 억		94030	N	N	0	N	00	N
14	20240927	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	80	2	3.71	376202295	173648	236.13	2185	2250	2080	2800	1510	2155	2166.46	1.67	0	-2833	2241	2197	2156	2112	2071	2220	2135	6	645	100	1500	5	1	5640000	126	41.39	1.14	12	3.08	54.00	1957.00	3355	20240703	-33.38	1936	20240805	15.44	3355	-33.38	20240703	1936	15.44	20240805	3355	-33.38	20240703	1936	15.44	20240805	1.21	N	438220	100	5 억		94030	N	N	0	N	00	N
15	20240927	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	75	2	3.48	286906290	133800	181.94	2185	2230	2080	2800	1510	2155	2144.29	1.67	0	3594	2241	2197	2156	2112	2071	2220	2135	6	645	100	1500	5	1	5640000	126	41.30	1.14	12	2.37	54.00	1957.00	3355	20240703	-33.53	1936	20240805	15.19	3355	-33.53	20240703	1936	15.19	20240805	3355	-33.53	20240703	1936	15.19	20240805	1.21	N	438220	100	5 억		94030	N	N	0	N	00	N
16	20240927	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	167321325	78879	107.26	2185	2190	2080	2800	1510	2155	2121.24	1.67	0	1859	2241	2197	2156	2112	2071	2220	2135	6	645	100	1500	5	1	5640000	122	39.91	1.10	12	1.40	54.00	1957.00	3355	20240703	-35.77	1936	20240805	11.31	3355	-35.77	20240703	1936	11.31	20240805	3355	-35.77	20240703	1936	11.31	20240805	1.21	N	438220	100	5 억		94030	N	N	0	N	00	N
17	20240927	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-55	5	-2.55	53472225	25168	34.22	2185	2190	2080	2800	1510	2155	2124.61	1.67	0	5817	2241	2197	2156	2112	2071	2220	2135	6	645	100	1500	5	1	5640000	118	38.89	1.07	12	0.45	54.00	1957.00	3355	20240703	-37.41	1936	20240805	8.47	3355	-37.41	20240703	1936	8.47	20240805	3355	-37.41	20240703	1936	8.47	20240805	1.21	N	438220	100	5 억		94030	N	N	0	N	00	N
18	20240926	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	40	2	1.89	159165155	73517	105.96	2115	2200	2115	2745	1485	2115	2165.01	1.53	0	10878	2248	2181	2143	2076	2038	2162	2057	6	630	100	1480	5	1	5640000	122	39.91	1.10	12	1.30	54.00	1957.00	3355	20240703	-35.77	1936	20240805	11.31	3355	-35.77	20240703	1936	11.31	20240805	3355	-35.77	20240703	1936	11.31	20240805	1.21	N	438220	100	5 억		86468	N	N	0	N	00	N
19	20240926	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	55	2	2.60	152645110	70494	101.61	2115	2200	2115	2745	1485	2115	2165.36	1.53	0	10928	2248	2181	2143	2076	2038	2162	2057	6	630	100	1480	5	1	5640000	122	40.19	1.11	12	1.25	54.00	1957.00	3355	20240703	-35.32	1936	20240805	12.09	3355	-35.32	20240703	1936	12.09	20240805	3355	-35.32	20240703	1936	12.09	20240805	1.21	N	438220	100	5 억		86468	N	N	0	N	00	N
20	20240926	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	75	2	3.55	138860015	64173	92.49	2115	2200	2115	2745	1485	2115	2163.84	1.53	0	11106	2248	2181	2143	2076	2038	2162	2057	6	630	100	1480	5	1	5640000	124	40.56	1.12	12	1.14	54.00	1957.00	3355	20240703	-34.72	1936	20240805	13.12	3355	-34.72	20240703	1936	13.12	20240805	3355	-34.72	20240703	1936	13.12	20240805	1.21	N	438220	100	5 억		86468	N	N	0	N	00	N
21	20240926	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	60	2	2.84	125055640	57844	83.37	2115	2200	2115	2745	1485	2115	2161.95	1.53	0	11106	2248	2181	2143	2076	2038	2162	2057	6	630	100	1480	5	1	5640000	123	40.28	1.11	12	1.03	54.00	1957.00	3355	20240703	-35.17	1936	20240805	12.35	3355	-35.17	20240703	1936	12.35	20240805	3355	-35.17	20240703	1936	12.35	20240805	1.21	N	438220	100	5 억		86468	N	N	0	N	00	N
22	20240926	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	75	2	3.55	115664755	53536	77.16	2115	2200	2115	2745	1485	2115	2160.50	1.53	0	12438	2248	2181	2143	2076	2038	2162	2057	6	630	100	1480	5	1	5640000	124	40.56	1.12	12	0.95	54.00	1957.00	3355	20240703	-34.72	1936	20240805	13.12	3355	-34.72	20240703	1936	13.12	20240805	3355	-34.72	20240703	1936	13.12	20240805	1.21	N	438220	100	5 억		86468	N	N	0	N	00	N
23	20240926	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	65	2	3.07	93677545	43440	62.61	2115	2200	2115	2745	1485	2115	2156.48	1.53	0	11502	2248	2181	2143	2076	2038	2162	2057	6	630	100	1480	5	1	5640000	123	40.37	1.11	12	0.77	54.00	1957.00	3355	20240703	-35.02	1936	20240805	12.60	3355	-35.02	20240703	1936	12.60	20240805	3355	-35.02	20240703	1936	12.60	20240805	1.21	N	438220	100	5 억		86468	N	N	0	N	00	N
24	20240926	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	51662280	24056	34.67	2115	2180	2115	2745	1485	2115	2147.58	1.53	0	17	2248	2181	2143	2076	2038	2162	2057	6	630	100	1480	5	1	5640000	121	39.63	1.09	12	0.43	54.00	1957.00	3355	20240703	-36.21	1936	20240805	10.54	3355	-36.21	20240703	1936	10.54	20240805	3355	-36.21	20240703	1936	10.54	20240805	1.21	N	438220	100	5 억		86468	N	N	0	N	00	N
25	20240926	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	30	2	1.42	6587540	3074	4.43	2115	2180	2115	2745	1485	2115	2142.99	1.53	0	330	2248	2181	2143	2076	2038	2162	2057	6	630	100	1480	5	1	5640000	121	39.72	1.10	12	0.05	54.00	1957.00	3355	20240703	-36.07	1936	20240805	10.80	3355	-36.07	20240703	1936	10.80	20240805	3355	-36.07	20240703	1936	10.80	20240805	1.21	N	438220	100	5 억		86468	N	N	0	N	00	N
26	20240925	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	148231505	68880	92.46	2135	2210	2105	2780	1500	2140	2152.03	1.62	0	-4784	2230	2185	2110	2065	1990	2207	2087	6	640	100	1490	5	1	5640000	119	39.17	1.08	12	1.22	54.00	1957.00	3355	20240703	-36.96	1936	20240805	9.25	3355	-36.96	20240703	1936	9.25	20240805	3355	-36.96	20240703	1936	9.25	20240805	1.21	N	438220	100	5 억		91252	N	N	0	N	00	N
27	20240925	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	144924085	67318	90.36	2135	2210	2105	2780	1500	2140	2152.83	1.62	0	-4611	2230	2185	2110	2065	1990	2207	2087	6	640	100	1490	5	1	5640000	120	39.35	1.09	12	1.19	54.00	1957.00	3355	20240703	-36.66	1936	20240805	9.76	3355	-36.66	20240703	1936	9.76	20240805	3355	-36.66	20240703	1936	9.76	20240805	1.21	N	438220	100	5 억		91252	N	N	0	N	00	N
28	20240925	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	126906645	58807	78.94	2135	2210	2120	2780	1500	2140	2158.02	1.62	0	-4410	2230	2185	2110	2065	1990	2207	2087	6	640	100	1490	5	1	5640000	121	39.63	1.09	12	1.04	54.00	1957.00	3355	20240703	-36.21	1936	20240805	10.54	3355	-36.21	20240703	1936	10.54	20240805	3355	-36.21	20240703	1936	10.54	20240805	1.21	N	438220	100	5 억		91252	N	N	0	N	00	N
29	20240925	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	121013005	56044	75.23	2135	2210	2130	2780	1500	2140	2159.25	1.62	0	-4410	2230	2185	2110	2065	1990	2207	2087	6	640	100	1490	5	1	5640000	120	39.54	1.09	12	0.99	54.00	1957.00	3355	20240703	-36.36	1936	20240805	10.28	3355	-36.36	20240703	1936	10.28	20240805	3355	-36.36	20240703	1936	10.28	20240805	1.21	N	438220	100	5 억		91252	N	N	0	N	00	N
30	20240925	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	115918920	53667	72.04	2135	2210	2130	2780	1500	2140	2159.97	1.62	0	-4410	2230	2185	2110	2065	1990	2207	2087	6	640	100	1490	5	1	5640000	122	39.91	1.10	12	0.95	54.00	1957.00	3355	20240703	-35.77	1936	20240805	11.31	3355	-35.77	20240703	1936	11.31	20240805	3355	-35.77	20240703	1936	11.31	20240805	1.21	N	438220	100	5 억		91252	N	N	0	N	00	N
31	20240925	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	25	2	1.17	104332960	48270	64.79	2135	2210	2130	2780	1500	2140	2161.45	1.62	0	-5289	2230	2185	2110	2065	1990	2207	2087	6	640	100	1490	5	1	5640000	122	40.09	1.11	12	0.86	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	1.21	N	438220	100	5 억		91252	N	N	0	N	00	N
32	20240925	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	33262500	15560	20.89	2135	2165	2130	2780	1500	2140	2137.69	1.62	0	-853	2230	2185	2110	2065	1990	2207	2087	6	640	100	1490	5	1	5640000	122	39.91	1.10	12	0.28	54.00	1957.00	3355	20240703	-35.77	1936	20240805	11.31	3355	-35.77	20240703	1936	11.31	20240805	3355	-35.77	20240703	1936	11.31	20240805	1.21	N	438220	100	5 억		91252	N	N	0	N	00	N
33	20240925	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	1388295	643	0.86	2135	2165	2130	2780	1500	2140	2159.09	1.62	0	-121	2230	2185	2110	2065	1990	2207	2087	6	640	100	1490	5	1	5640000	120	39.44	1.09	12	0.01	54.00	1957.00	3355	20240703	-36.51	1936	20240805	10.02	3355	-36.51	20240703	1936	10.02	20240805	3355	-36.51	20240703	1936	10.02	20240805	1.21	N	438220	100	5 억		91252	N	N	0	N	00	N
34	20240924	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	156969400	74500	998.66	2135	2155	2035	2775	1495	2135	2106.97	1.61	0	-6504	2175	2155	2130	2110	2085	2165	2120	6	640	100	1490	5	1	5640000	121	39.63	1.09	12	1.32	54.00	1957.00	3355	20240703	-36.21	1936	20240805	10.54	3355	-36.21	20240703	1936	10.54	20240805	3355	-36.21	20240703	1936	10.54	20240805	1.21	N	438220	100	5 억		91054	N	N	0	N	00	N
35	20240924	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	142238110	67628	906.54	2135	2140	2035	2775	1495	2135	2103.24	1.61	0	-6507	2175	2155	2130	2110	2085	2165	2120	6	640	100	1490	5	1	5640000	121	39.63	1.09	12	1.20	54.00	1957.00	3355	20240703	-36.21	1936	20240805	10.54	3355	-36.21	20240703	1936	10.54	20240805	3355	-36.21	20240703	1936	10.54	20240805	1.21	N	438220	100	5 억		91054	N	N	0	N	00	N
36	20240924	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-35	5	-1.64	100109445	47782	640.51	2135	2135	2035	2775	1495	2135	2095.13	1.61	0	-6360	2175	2155	2130	2110	2085	2165	2120	6	640	100	1490	5	1	5640000	118	38.89	1.07	12	0.85	54.00	1957.00	3355	20240703	-37.41	1936	20240805	8.47	3355	-37.41	20240703	1936	8.47	20240805	3355	-37.41	20240703	1936	8.47	20240805	1.21	N	438220	100	5 억		91054	N	N	0	N	00	N
37	20240924	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-45	5	-2.11	82621915	39404	528.20	2135	2135	2035	2775	1495	2135	2096.79	1.61	0	-6126	2175	2155	2130	2110	2085	2165	2120	6	640	100	1490	5	1	5640000	118	38.70	1.07	12	0.70	54.00	1957.00	3355	20240703	-37.70	1936	20240805	7.95	3355	-37.70	20240703	1936	7.95	20240805	3355	-37.70	20240703	1936	7.95	20240805	1.21	N	438220	100	5 억		91054	N	N	0	N	00	N
38	20240924	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-35	5	-1.64	76464375	36462	488.77	2135	2135	2035	2775	1495	2135	2097.10	1.61	0	-6126	2175	2155	2130	2110	2085	2165	2120	6	640	100	1490	5	1	5640000	118	38.89	1.07	12	0.65	54.00	1957.00	3355	20240703	-37.41	1936	20240805	8.47	3355	-37.41	20240703	1936	8.47	20240805	3355	-37.41	20240703	1936	8.47	20240805	1.21	N	438220	100	5 억		91054	N	N	0	N	00	N
39	20240924	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-45	5	-2.11	69871825	33321	446.66	2135	2135	2035	2775	1495	2135	2096.93	1.61	0	-5712	2175	2155	2130	2110	2085	2165	2120	6	640	100	1490	5	1	5640000	118	38.70	1.07	12	0.59	54.00	1957.00	3355	20240703	-37.70	1936	20240805	7.95	3355	-37.70	20240703	1936	7.95	20240805	3355	-37.70	20240703	1936	7.95	20240805	1.21	N	438220	100	5 억		91054	N	N	0	N	00	N
40	20240924	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-40	5	-1.87	48567780	23088	309.49	2135	2135	2035	2775	1495	2135	2103.59	1.61	0	-5567	2175	2155	2130	2110	2085	2165	2120	6	640	100	1490	5	1	5640000	118	38.80	1.07	12	0.41	54.00	1957.00	3355	20240703	-37.56	1936	20240805	8.21	3355	-37.56	20240703	1936	8.21	20240805	3355	-37.56	20240703	1936	8.21	20240805	1.21	N	438220	100	5 억		91054	N	N	0	N	00	N
41	20240924	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	14212585	6801	91.17	2135	2135	2035	2775	1495	2135	2089.78	1.61	0	459	2175	2155	2130	2110	2085	2165	2120	6	640	100	1490	5	1	5640000	120	39.26	1.08	12	0.12	54.00	1957.00	3355	20240703	-36.81	1936	20240805	9.50	3355	-36.81	20240703	1936	9.50	20240805	3355	-36.81	20240703	1936	9.50	20240805	1.21	N	438220	100	5 억		91054	N	N	0	N	00	N
42	20240923	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	15944135	7460	34.62	2130	2150	2105	2775	1495	2135	2137.28	1.64	0	-1721	2168	2151	2138	2121	2108	2145	2115	6	640	100	1490	5	1	5640000	120	39.54	1.09	12	0.13	54.00	1957.00	3355	20240703	-36.36	1936	20240805	10.28	3355	-36.36	20240703	1936	10.28	20240805	3355	-36.36	20240703	1936	10.28	20240805	1.21	N	438220	100	5 억		92775	N	N	0	N	00	N
43	20240923	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	13802220	6458	29.97	2130	2150	2105	2775	1495	2135	2137.23	1.64	0	-1192	2168	2151	2138	2121	2108	2145	2115	6	640	100	1490	5	1	5640000	121	39.63	1.09	12	0.11	54.00	1957.00	3355	20240703	-36.21	1936	20240805	10.54	3355	-36.21	20240703	1936	10.54	20240805	3355	-36.21	20240703	1936	10.54	20240805	1.21	N	438220	100	5 억		92775	N	N	0	N	00	N
44	20240923	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4920585	2311	10.72	2130	2145	2105	2775	1495	2135	2129.20	1.64	0	-512	2168	2151	2138	2121	2108	2145	2115	6	640	100	1490	5	1	5640000	120	39.54	1.09	12	0.04	54.00	1957.00	3355	20240703	-36.36	1936	20240805	10.28	3355	-36.36	20240703	1936	10.28	20240805	3355	-36.36	20240703	1936	10.28	20240805	1.21	N	438220	100	5 억		92775	N	N	0	N	00	N
45	20240923	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	4817985	2263	10.50	2130	2145	2105	2775	1495	2135	2129.03	1.64	0	-464	2168	2151	2138	2121	2108	2145	2115	6	640	100	1490	5	1	5640000	121	39.63	1.09	12	0.04	54.00	1957.00	3355	20240703	-36.21	1936	20240805	10.54	3355	-36.21	20240703	1936	10.54	20240805	3355	-36.21	20240703	1936	10.54	20240805	1.21	N	438220	100	5 억		92775	N	N	0	N	00	N
46	20240923	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	4811565	2260	10.49	2130	2145	2105	2775	1495	2135	2129.01	1.64	0	-461	2168	2151	2138	2121	2108	2145	2115	6	640	100	1490	5	1	5640000	121	39.72	1.10	12	0.04	54.00	1957.00	3355	20240703	-36.07	1936	20240805	10.80	3355	-36.07	20240703	1936	10.80	20240805	3355	-36.07	20240703	1936	10.80	20240805	1.21	N	438220	100	5 억		92775	N	N	0	N	00	N
47	20240923	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	4169970	1959	9.09	2130	2145	2105	2775	1495	2135	2128.62	1.64	0	-461	2168	2151	2138	2121	2108	2145	2115	6	640	100	1490	5	1	5640000	121	39.72	1.10	12	0.03	54.00	1957.00	3355	20240703	-36.07	1936	20240805	10.80	3355	-36.07	20240703	1936	10.80	20240805	3355	-36.07	20240703	1936	10.80	20240805	1.21	N	438220	100	5 억		92775	N	N	0	N	00	N
48	20240923	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2935535	1382	6.41	2130	2145	2105	2775	1495	2135	2124.12	1.64	0	-301	2168	2151	2138	2121	2108	2145	2115	6	640	100	1490	5	1	5640000	120	39.54	1.09	12	0.02	54.00	1957.00	3355	20240703	-36.36	1936	20240805	10.28	3355	-36.36	20240703	1936	10.28	20240805	3355	-36.36	20240703	1936	10.28	20240805	1.21	N	438220	100	5 억		92775	N	N	0	N	00	N
49	20240923	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	543615	258	1.20	2130	2130	2105	2775	1495	2135	2107.03	1.64	0	-21	2168	2151	2138	2121	2108	2145	2115	6	640	100	1490	5	1	5640000	120	39.44	1.09	12	0.00	54.00	1957.00	3355	20240703	-36.51	1936	20240805	10.02	3355	-36.51	20240703	1936	10.02	20240805	3355	-36.51	20240703	1936	10.02	20240805	1.21	N	438220	100	5 억		92775	N	N	0	N	00	N
50	20240913	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	30856705	14320	24.25	2150	2165	2135	2820	1520	2170	2154.80	1.93	0	-978	2223	2196	2163	2136	2103	2210	2150	6	650	100	1510	5	1	5640000	122	40.09	1.11	12	0.25	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	0.85	N	438220	100	5 억		108975	N	N	0	N	00	N
51	20240913	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	30200710	14017	23.74	2150	2165	2135	2820	1520	2170	2154.58	1.93	0	-978	2223	2196	2163	2136	2103	2210	2150	6	650	100	1510	5	1	5640000	122	40.09	1.11	12	0.25	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	0.85	N	438220	100	5 억		108975	N	N	0	N	00	N
52	20240913	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	28012555	13003	22.02	2150	2165	2135	2820	1520	2170	2154.31	1.93	0	-965	2223	2196	2163	2136	2103	2210	2150	6	650	100	1510	5	1	5640000	122	39.91	1.10	12	0.23	54.00	1957.00	3355	20240703	-35.77	1936	20240805	11.31	3355	-35.77	20240703	1936	11.31	20240805	3355	-35.77	20240703	1936	11.31	20240805	0.85	N	438220	100	5 억		108975	N	N	0	N	00	N
53	20240913	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	24312145	11272	19.09	2150	2165	2140	2820	1520	2170	2156.86	1.93	0	-952	2223	2196	2163	2136	2103	2210	2150	6	650	100	1510	5	1	5640000	122	40.09	1.11	12	0.20	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	0.85	N	438220	100	5 억		108975	N	N	0	N	00	N
54	20240913	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	24058340	11154	18.89	2150	2165	2140	2820	1520	2170	2156.92	1.93	0	-950	2223	2196	2163	2136	2103	2210	2150	6	650	100	1510	5	1	5640000	122	40.09	1.11	12	0.20	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	0.85	N	438220	100	5 억		108975	N	N	0	N	00	N
55	20240913	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	23028620	10677	18.08	2150	2165	2140	2820	1520	2170	2156.84	1.93	0	-653	2223	2196	2163	2136	2103	2210	2150	6	650	100	1510	5	1	5640000	122	40.09	1.11	12	0.19	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	0.85	N	438220	100	5 억		108975	N	N	0	N	00	N
56	20240913	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	13088675	6083	10.30	2150	2165	2140	2820	1520	2170	2151.68	1.93	0	-225	2223	2196	2163	2136	2103	2210	2150	6	650	100	1510	5	1	5640000	122	40.09	1.11	12	0.11	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	0.85	N	438220	100	5 억		108975	N	N	0	N	00	N
57	20240913	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	1099450	512	0.87	2150	2150	2145	2820	1520	2170	2147.36	1.93	0	-392	2223	2196	2163	2136	2103	2210	2150	6	650	100	1510	5	1	5640000	121	39.81	1.10	12	0.01	54.00	1957.00	3355	20240703	-35.92	1936	20240805	11.05	3355	-35.92	20240703	1936	11.05	20240805	3355	-35.92	20240703	1936	11.05	20240805	0.85	N	438220	100	5 억		108975	N	N	0	N	00	N
58	20240912	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	20	2	0.93	126984045	59041	54.09	2150	2190	2130	2795	1505	2150	2150.78	1.76	0	9933	2343	2246	2173	2076	2003	2210	2040	6	645	100	1500	5	1	5640000	122	40.19	1.11	12	1.05	54.00	1957.00	3355	20240703	-35.32	1936	20240805	12.09	3355	-35.32	20240703	1936	12.09	20240805	3355	-35.32	20240703	1936	12.09	20240805	0.85	N	438220	100	5 억		99042	N	N	0	N	00	N
59	20240912	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	20	2	0.93	124102005	57706	52.86	2150	2190	2130	2795	1505	2150	2150.59	1.76	0	9933	2343	2246	2173	2076	2003	2210	2040	6	645	100	1500	5	1	5640000	122	40.19	1.11	12	1.02	54.00	1957.00	3355	20240703	-35.32	1936	20240805	12.09	3355	-35.32	20240703	1936	12.09	20240805	3355	-35.32	20240703	1936	12.09	20240805	0.85	N	438220	100	5 억		99042	N	N	0	N	00	N
60	20240912	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	95788760	44514	40.78	2150	2190	2130	2795	1505	2150	2151.88	1.76	0	8660	2343	2246	2173	2076	2003	2210	2040	6	645	100	1500	5	1	5640000	121	39.63	1.09	12	0.79	54.00	1957.00	3355	20240703	-36.21	1936	20240805	10.54	3355	-36.21	20240703	1936	10.54	20240805	3355	-36.21	20240703	1936	10.54	20240805	0.85	N	438220	100	5 억		99042	N	N	0	N	00	N
61	20240912	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	95082410	44184	40.48	2150	2190	2130	2795	1505	2150	2151.96	1.76	0	8660	2343	2246	2173	2076	2003	2210	2040	6	645	100	1500	5	1	5640000	121	39.72	1.10	12	0.78	54.00	1957.00	3355	20240703	-36.07	1936	20240805	10.80	3355	-36.07	20240703	1936	10.80	20240805	3355	-36.07	20240703	1936	10.80	20240805	0.85	N	438220	100	5 억		99042	N	N	0	N	00	N
62	20240912	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	94155430	43751	40.08	2150	2190	2130	2795	1505	2150	2152.07	1.76	0	8991	2343	2246	2173	2076	2003	2210	2040	6	645	100	1500	5	1	5640000	121	39.72	1.10	12	0.78	54.00	1957.00	3355	20240703	-36.07	1936	20240805	10.80	3355	-36.07	20240703	1936	10.80	20240805	3355	-36.07	20240703	1936	10.80	20240805	0.85	N	438220	100	5 억		99042	N	N	0	N	00	N
63	20240912	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	85299180	39606	36.28	2150	2190	2140	2795	1505	2150	2153.69	1.76	0	10192	2343	2246	2173	2076	2003	2210	2040	6	645	100	1500	5	1	5640000	121	39.63	1.09	12	0.70	54.00	1957.00	3355	20240703	-36.21	1936	20240805	10.54	3355	-36.21	20240703	1936	10.54	20240805	3355	-36.21	20240703	1936	10.54	20240805	0.85	N	438220	100	5 억		99042	N	N	0	N	00	N
64	20240912	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	79312905	36811	33.72	2150	2190	2145	2795	1505	2150	2154.60	1.76	0	10254	2343	2246	2173	2076	2003	2210	2040	6	645	100	1500	5	1	5640000	121	39.72	1.10	12	0.65	54.00	1957.00	3355	20240703	-36.07	1936	20240805	10.80	3355	-36.07	20240703	1936	10.80	20240805	3355	-36.07	20240703	1936	10.80	20240805	0.85	N	438220	100	5 억		99042	N	N	0	N	00	N
65	20240912	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	27096615	12566	11.51	2150	2190	2150	2795	1505	2150	2156.34	1.76	0	10048	2343	2246	2173	2076	2003	2210	2040	6	645	100	1500	5	1	5640000	122	40.09	1.11	12	0.22	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	0.85	N	438220	100	5 억		99042	N	N	0	N	00	N
66	20240911	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	232333265	109124	389.52	2160	2270	2100	2785	1505	2145	2129.08	1.68	0	4399	2215	2180	2160	2125	2105	2170	2115	6	640	100	1500	5	1	5640000	121	39.81	1.10	12	1.93	54.00	1957.00	3355	20240703	-35.92	1936	20240805	11.05	3355	-35.92	20240703	1936	11.05	20240805	3355	-35.92	20240703	1936	11.05	20240805	0.85	N	438220	100	5 억		94843	N	N	0	N	00	N
67	20240911	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	225178005	105785	377.60	2160	2270	2100	2785	1505	2145	2128.64	1.68	0	3879	2215	2180	2160	2125	2105	2170	2115	6	640	100	1500	5	1	5640000	120	39.54	1.09	12	1.88	54.00	1957.00	3355	20240703	-36.36	1936	20240805	10.28	3355	-36.36	20240703	1936	10.28	20240805	3355	-36.36	20240703	1936	10.28	20240805	0.85	N	438220	100	5 억		94843	N	N	0	N	00	N
68	20240911	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	217641695	102253	364.99	2160	2270	2100	2785	1505	2145	2128.46	1.68	0	3973	2215	2180	2160	2125	2105	2170	2115	6	640	100	1500	5	1	5640000	120	39.44	1.09	12	1.81	54.00	1957.00	3355	20240703	-36.51	1936	20240805	10.02	3355	-36.51	20240703	1936	10.02	20240805	3355	-36.51	20240703	1936	10.02	20240805	0.85	N	438220	100	5 억		94843	N	N	0	N	00	N
69	20240911	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	190447760	89554	319.66	2160	2270	2100	2785	1505	2145	2126.62	1.68	0	4572	2215	2180	2160	2125	2105	2170	2115	6	640	100	1500	5	1	5640000	122	40.09	1.11	12	1.59	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	0.85	N	438220	100	5 억		94843	N	N	0	N	00	N
70	20240911	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	117490660	55058	196.53	2160	2270	2100	2785	1505	2145	2133.94	1.68	0	1620	2215	2180	2160	2125	2105	2170	2115	6	640	100	1500	5	1	5640000	121	39.81	1.10	12	0.98	54.00	1957.00	3355	20240703	-35.92	1936	20240805	11.05	3355	-35.92	20240703	1936	11.05	20240805	3355	-35.92	20240703	1936	11.05	20240805	0.85	N	438220	100	5 억		94843	N	N	0	N	00	N
71	20240911	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-35	5	-1.63	62744305	29568	105.54	2160	2160	2100	2785	1505	2145	2122.03	1.68	0	164	2215	2180	2160	2125	2105	2170	2115	6	640	100	1500	5	1	5640000	119	39.07	1.08	12	0.52	54.00	1957.00	3355	20240703	-37.11	1936	20240805	8.99	3355	-37.11	20240703	1936	8.99	20240805	3355	-37.11	20240703	1936	8.99	20240805	0.85	N	438220	100	5 억		94843	N	N	0	N	00	N
72	20240911	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	26410465	12359	44.12	2160	2160	2125	2785	1505	2145	2136.94	1.68	0	784	2215	2180	2160	2125	2105	2170	2115	6	640	100	1500	5	1	5640000	121	39.63	1.09	12	0.22	54.00	1957.00	3355	20240703	-36.21	1936	20240805	10.54	3355	-36.21	20240703	1936	10.54	20240805	3355	-36.21	20240703	1936	10.54	20240805	0.85	N	438220	100	5 억		94843	N	N	0	N	00	N
73	20240911	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	6480	3	0.01	2160	2160	2160	2785	1505	2145	2160.00	1.68	0	-3	2215	2180	2160	2125	2105	2170	2115	6	640	100	1500	5	1	5640000	122	40.00	1.10	12	0.00	54.00	1957.00	3355	20240703	-35.62	1936	20240805	11.57	3355	-35.62	20240703	1936	11.57	20240805	3355	-35.62	20240703	1936	11.57	20240805	0.85	N	438220	100	5 억		94843	N	N	0	N	00	N
74	20240910	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	60290660	28015	61.87	2175	2195	2140	2810	1520	2165	2152.08	1.71	0	-1383	2225	2195	2170	2140	2115	2210	2155	6	645	100	1510	5	1	5640000	121	39.72	1.10	12	0.50	54.00	1957.00	3355	20240703	-36.07	1936	20240805	10.80	3355	-36.07	20240703	1936	10.80	20240805	3355	-36.07	20240703	1936	10.80	20240805	0.87	N	438220	100	5 억		96226	N	N	0	N	00	N
75	20240910	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	22046530	10186	22.50	2175	2195	2140	2810	1520	2165	2164.40	1.71	0	-807	2225	2195	2170	2140	2115	2210	2155	6	645	100	1510	5	1	5640000	121	39.81	1.10	12	0.18	54.00	1957.00	3355	20240703	-35.92	1936	20240805	11.05	3355	-35.92	20240703	1936	11.05	20240805	3355	-35.92	20240703	1936	11.05	20240805	0.87	N	438220	100	5 억		96226	N	N	0	N	00	N
76	20240910	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	18296995	8443	18.65	2175	2195	2145	2810	1520	2165	2167.12	1.71	0	-223	2225	2195	2170	2140	2115	2210	2155	6	645	100	1510	5	1	5640000	121	39.72	1.10	12	0.15	54.00	1957.00	3355	20240703	-36.07	1936	20240805	10.80	3355	-36.07	20240703	1936	10.80	20240805	3355	-36.07	20240703	1936	10.80	20240805	0.87	N	438220	100	5 억		96226	N	N	0	N	00	N
77	20240910	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	16339860	7532	16.64	2175	2195	2150	2810	1520	2165	2169.39	1.71	0	97	2225	2195	2170	2140	2115	2210	2155	6	645	100	1510	5	1	5640000	122	40.00	1.10	12	0.13	54.00	1957.00	3355	20240703	-35.62	1936	20240805	11.57	3355	-35.62	20240703	1936	11.57	20240805	3355	-35.62	20240703	1936	11.57	20240805	0.87	N	438220	100	5 억		96226	N	N	0	N	00	N
78	20240910	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	14425095	6642	14.67	2175	2195	2155	2810	1520	2165	2171.80	1.71	0	185	2225	2195	2170	2140	2115	2210	2155	6	645	100	1510	5	1	5640000	122	40.00	1.10	12	0.12	54.00	1957.00	3355	20240703	-35.62	1936	20240805	11.57	3355	-35.62	20240703	1936	11.57	20240805	3355	-35.62	20240703	1936	11.57	20240805	0.87	N	438220	100	5 억		96226	N	N	0	N	00	N
79	20240910	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	14412135	6636	14.66	2175	2195	2155	2810	1520	2165	2171.81	1.71	0	185	2225	2195	2170	2140	2115	2210	2155	6	645	100	1510	5	1	5640000	122	40.00	1.10	12	0.12	54.00	1957.00	3355	20240703	-35.62	1936	20240805	11.57	3355	-35.62	20240703	1936	11.57	20240805	3355	-35.62	20240703	1936	11.57	20240805	0.87	N	438220	100	5 억		96226	N	N	0	N	00	N
80	20240910	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	12436885	5722	12.64	2175	2195	2170	2810	1520	2165	2173.52	1.71	0	546	2225	2195	2170	2140	2115	2210	2155	6	645	100	1510	5	1	5640000	122	40.19	1.11	12	0.10	54.00	1957.00	3355	20240703	-35.32	1936	20240805	12.09	3355	-35.32	20240703	1936	12.09	20240805	3355	-35.32	20240703	1936	12.09	20240805	0.87	N	438220	100	5 억		96226	N	N	0	N	00	N
81	20240910	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	1309390	602	1.33	2175	2195	2175	2810	1520	2165	2175.07	1.71	0	96	2225	2195	2170	2140	2115	2210	2155	6	645	100	1510	5	1	5640000	123	40.28	1.11	12	0.01	54.00	1957.00	3355	20240703	-35.17	1936	20240805	12.35	3355	-35.17	20240703	1936	12.35	20240805	3355	-35.17	20240703	1936	12.35	20240805	0.87	N	438220	100	5 억		96226	N	N	0	N	00	N
82	20240909	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-40	5	-1.81	98382680	45278	191.81	2145	2200	2145	2865	1545	2205	2172.86	1.74	0	-1807	2285	2245	2210	2170	2135	2227	2152	6	660	100	1540	5	1	5640000	122	40.09	1.11	12	0.80	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	0.87	N	438220	100	5 억		98033	N	N	0	N	00	N
83	20240909	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-30	5	-1.36	94835770	43640	184.87	2145	2200	2145	2865	1545	2205	2173.14	1.74	0	-1554	2285	2245	2210	2170	2135	2227	2152	6	660	100	1540	5	1	5640000	123	40.28	1.11	12	0.77	54.00	1957.00	3355	20240703	-35.17	1936	20240805	12.35	3355	-35.17	20240703	1936	12.35	20240805	3355	-35.17	20240703	1936	12.35	20240805	0.87	N	438220	100	5 억		98033	N	N	0	N	00	N
84	20240909	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-30	5	-1.36	75524560	34726	147.11	2145	2200	2145	2865	1545	2205	2174.87	1.74	0	-1320	2285	2245	2210	2170	2135	2227	2152	6	660	100	1540	5	1	5640000	123	40.28	1.11	12	0.62	54.00	1957.00	3355	20240703	-35.17	1936	20240805	12.35	3355	-35.17	20240703	1936	12.35	20240805	3355	-35.17	20240703	1936	12.35	20240805	0.87	N	438220	100	5 억		98033	N	N	0	N	00	N
85	20240909	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	61684175	28348	120.09	2145	2200	2145	2865	1545	2205	2175.96	1.74	0	-1320	2285	2245	2210	2170	2135	2227	2152	6	660	100	1540	5	1	5640000	123	40.37	1.11	12	0.50	54.00	1957.00	3355	20240703	-35.02	1936	20240805	12.60	3355	-35.02	20240703	1936	12.60	20240805	3355	-35.02	20240703	1936	12.60	20240805	0.87	N	438220	100	5 억		98033	N	N	0	N	00	N
86	20240909	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-30	5	-1.36	60142755	27638	117.08	2145	2200	2145	2865	1545	2205	2176.09	1.74	0	-1320	2285	2245	2210	2170	2135	2227	2152	6	660	100	1540	5	1	5640000	123	40.28	1.11	12	0.49	54.00	1957.00	3355	20240703	-35.17	1936	20240805	12.35	3355	-35.17	20240703	1936	12.35	20240805	3355	-35.17	20240703	1936	12.35	20240805	0.87	N	438220	100	5 억		98033	N	N	0	N	00	N
87	20240909	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	55574910	25534	108.17	2145	2200	2145	2865	1545	2205	2176.51	1.74	0	-1315	2285	2245	2210	2170	2135	2227	2152	6	660	100	1540	5	1	5640000	123	40.37	1.11	12	0.45	54.00	1957.00	3355	20240703	-35.02	1936	20240805	12.60	3355	-35.02	20240703	1936	12.60	20240805	3355	-35.02	20240703	1936	12.60	20240805	0.87	N	438220	100	5 억		98033	N	N	0	N	00	N
88	20240909	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-30	5	-1.36	39775715	18271	77.40	2145	2200	2145	2865	1545	2205	2176.99	1.74	0	-510	2285	2245	2210	2170	2135	2227	2152	6	660	100	1540	5	1	5640000	123	40.28	1.11	12	0.32	54.00	1957.00	3355	20240703	-35.17	1936	20240805	12.35	3355	-35.17	20240703	1936	12.35	20240805	3355	-35.17	20240703	1936	12.35	20240805	0.87	N	438220	100	5 억		98033	N	N	0	N	00	N
89	20240909	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-30	5	-1.36	12582020	5849	24.78	2145	2200	2145	2865	1545	2205	2151.14	1.74	0	98	2285	2245	2210	2170	2135	2227	2152	6	660	100	1540	5	1	5640000	123	40.28	1.11	12	0.10	54.00	1957.00	3355	20240703	-35.17	1936	20240805	12.35	3355	-35.17	20240703	1936	12.35	20240805	3355	-35.17	20240703	1936	12.35	20240805	0.87	N	438220	100	5 억		98033	N	N	0	N	00	N
90	20240906	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-25	5	-1.12	51876300	23579	42.88	2245	2250	2175	2895	1565	2230	2200.11	1.75	0	-562	2343	2286	2253	2196	2163	2270	2180	6	665	100	1560	5	1	5640000	124	40.83	1.13	12	0.42	54.00	1957.00	3355	20240703	-34.28	1936	20240805	13.89	3355	-34.28	20240703	1936	13.89	20240805	3355	-34.28	20240703	1936	13.89	20240805	0.43	N	438220	100	5 억		98595	N	N	0	N	00	N
91	20240906	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-25	5	-1.12	46451655	21108	38.39	2245	2250	2175	2895	1565	2230	2200.67	1.75	0	-340	2343	2286	2253	2196	2163	2270	2180	6	665	100	1560	5	1	5640000	124	40.83	1.13	12	0.37	54.00	1957.00	3355	20240703	-34.28	1936	20240805	13.89	3355	-34.28	20240703	1936	13.89	20240805	3355	-34.28	20240703	1936	13.89	20240805	0.43	N	438220	100	5 억		98595	N	N	0	N	00	N
92	20240906	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-30	5	-1.35	24998345	11280	20.51	2245	2250	2190	2895	1565	2230	2216.17	1.75	0	-3639	2343	2286	2253	2196	2163	2270	2180	6	665	100	1560	5	1	5640000	124	40.74	1.12	12	0.20	54.00	1957.00	3355	20240703	-34.43	1936	20240805	13.64	3355	-34.43	20240703	1936	13.64	20240805	3355	-34.43	20240703	1936	13.64	20240805	0.43	N	438220	100	5 억		98595	N	N	0	N	00	N
93	20240906	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	22064630	9945	18.09	2245	2250	2190	2895	1565	2230	2218.67	1.75	0	-3478	2343	2286	2253	2196	2163	2270	2180	6	665	100	1560	5	1	5640000	125	40.93	1.13	12	0.18	54.00	1957.00	3355	20240703	-34.13	1936	20240805	14.15	3355	-34.13	20240703	1936	14.15	20240805	3355	-34.13	20240703	1936	14.15	20240805	0.43	N	438220	100	5 억		98595	N	N	0	N	00	N
94	20240906	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	16203930	7286	13.25	2245	2250	2215	2895	1565	2230	2223.98	1.75	0	-1660	2343	2286	2253	2196	2163	2270	2180	6	665	100	1560	5	1	5640000	125	41.11	1.13	12	0.13	54.00	1957.00	3355	20240703	-33.83	1936	20240805	14.67	3355	-33.83	20240703	1936	14.67	20240805	3355	-33.83	20240703	1936	14.67	20240805	0.43	N	438220	100	5 억		98595	N	N	0	N	00	N
95	20240906	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	15722715	7069	12.86	2245	2250	2215	2895	1565	2230	2224.18	1.75	0	-1487	2343	2286	2253	2196	2163	2270	2180	6	665	100	1560	5	1	5640000	125	41.02	1.13	12	0.13	54.00	1957.00	3355	20240703	-33.98	1936	20240805	14.41	3355	-33.98	20240703	1936	14.41	20240805	3355	-33.98	20240703	1936	14.41	20240805	0.43	N	438220	100	5 억		98595	N	N	0	N	00	N
96	20240906	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	6287490	2821	5.13	2245	2250	2220	2895	1565	2230	2228.82	1.75	0	-465	2343	2286	2253	2196	2163	2270	2180	6	665	100	1560	5	1	5640000	126	41.30	1.14	12	0.05	54.00	1957.00	3355	20240703	-33.53	1936	20240805	15.19	3355	-33.53	20240703	1936	15.19	20240805	3355	-33.53	20240703	1936	15.19	20240805	0.43	N	438220	100	5 억		98595	N	N	0	N	00	N
97	20240906	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	3699250	1663	3.02	2245	2250	2220	2895	1565	2230	2224.44	1.75	0	-32	2343	2286	2253	2196	2163	2270	2180	6	665	100	1560	5	1	5640000	125	41.20	1.14	12	0.03	54.00	1957.00	3355	20240703	-33.68	1936	20240805	14.93	3355	-33.68	20240703	1936	14.93	20240805	3355	-33.68	20240703	1936	14.93	20240805	0.43	N	438220	100	5 억		98595	N	N	0	N	00	N
98	20240905	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-60	5	-2.62	123963445	54986	41.36	2310	2310	2220	2975	1605	2290	2254.46	1.81	0	-3515	2376	2332	2266	2222	2156	2355	2245	6	685	100	1600	5	1	5640000	126	41.30	1.14	12	0.97	54.00	1957.00	3355	20240703	-33.53	1936	20240805	15.19	3355	-33.53	20240703	1936	15.19	20240805	3355	-33.53	20240703	1936	15.19	20240805	0.44	N	438220	100	5 억		102110	N	N	0	N	00	N
99	20240905	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-50	5	-2.18	122754305	54444	40.96	2310	2310	2220	2975	1605	2290	2254.69	1.81	0	-3089	2376	2332	2266	2222	2156	2355	2245	6	685	100	1600	5	1	5640000	126	41.48	1.14	12	0.97	54.00	1957.00	3355	20240703	-33.23	1936	20240805	15.70	3355	-33.23	20240703	1936	15.70	20240805	3355	-33.23	20240703	1936	15.70	20240805	0.44	N	438220	100	5 억		102110	N	N	0	N	00	N
100	20240905	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-50	5	-2.18	121927625	54074	40.68	2310	2310	2220	2975	1605	2290	2254.83	1.81	0	-3067	2376	2332	2266	2222	2156	2355	2245	6	685	100	1600	5	1	5640000	126	41.48	1.14	12	0.96	54.00	1957.00	3355	20240703	-33.23	1936	20240805	15.70	3355	-33.23	20240703	1936	15.70	20240805	3355	-33.23	20240703	1936	15.70	20240805	0.44	N	438220	100	5 억		102110	N	N	0	N	00	N
101	20240905	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-55	5	-2.40	97585080	43172	32.48	2310	2310	2235	2975	1605	2290	2260.38	1.81	0	-1191	2376	2332	2266	2222	2156	2355	2245	6	685	100	1600	5	1	5640000	126	41.39	1.14	12	0.77	54.00	1957.00	3355	20240703	-33.38	1936	20240805	15.44	3355	-33.38	20240703	1936	15.44	20240805	3355	-33.38	20240703	1936	15.44	20240805	0.44	N	438220	100	5 억		102110	N	N	0	N	00	N
102	20240905	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-40	5	-1.75	88325300	39039	29.37	2310	2310	2235	2975	1605	2290	2262.49	1.81	0	555	2376	2332	2266	2222	2156	2355	2245	6	685	100	1600	5	1	5640000	127	41.67	1.15	12	0.69	54.00	1957.00	3355	20240703	-32.94	1936	20240805	16.22	3355	-32.94	20240703	1936	16.22	20240805	3355	-32.94	20240703	1936	16.22	20240805	0.44	N	438220	100	5 억		102110	N	N	0	N	00	N
103	20240905	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	74652585	32966	24.80	2310	2310	2235	2975	1605	2290	2264.53	1.81	0	-646	2376	2332	2266	2222	2156	2355	2245	6	685	100	1600	5	1	5640000	128	42.04	1.16	12	0.58	54.00	1957.00	3355	20240703	-32.34	1936	20240805	17.25	3355	-32.34	20240703	1936	17.25	20240805	3355	-32.34	20240703	1936	17.25	20240805	0.44	N	438220	100	5 억		102110	N	N	0	N	00	N
104	20240905	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	28886050	12635	9.50	2310	2310	2280	2975	1605	2290	2286.19	1.81	0	-897	2376	2332	2266	2222	2156	2355	2245	6	685	100	1600	5	1	5640000	129	42.31	1.17	12	0.22	54.00	1957.00	3355	20240703	-31.89	1936	20240805	18.03	3355	-31.89	20240703	1936	18.03	20240805	3355	-31.89	20240703	1936	18.03	20240805	0.44	N	438220	100	5 억		102110	N	N	0	N	00	N
105	20240905	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	20	2	0.87	62365	27	0.02	2310	2310	2305	2975	1605	2290	2309.81	1.81	0	-1	2376	2332	2266	2222	2156	2355	2245	6	685	100	1600	5	1	5640000	130	42.78	1.18	12	0.00	54.00	1957.00	3355	20240703	-31.15	1936	20240805	19.32	3355	-31.15	20240703	1936	19.32	20240805	3355	-31.15	20240703	1936	19.32	20240805	0.44	N	438220	100	5 억		102110	N	N	0	N	00	N
106	20240904	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	35	2	1.55	300946700	132934	66.92	2255	2310	2200	2930	1580	2255	2263.88	1.65	0	8881	2351	2302	2226	2177	2101	2327	2202	6	675	100	1570	5	1	5640000	129	42.41	1.17	12	2.36	54.00	1957.00	3355	20240703	-31.74	1936	20240805	18.29	3355	-31.74	20240703	1936	18.29	20240805	3355	-31.74	20240703	1936	18.29	20240805	0.44	N	438220	100	5 억		93229	N	N	0	N	00	N
107	20240904	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	20	2	0.89	279816420	123699	62.27	2255	2310	2200	2930	1580	2255	2262.08	1.65	0	9031	2351	2302	2226	2177	2101	2327	2202	6	675	100	1570	5	1	5640000	128	42.13	1.16	12	2.19	54.00	1957.00	3355	20240703	-32.19	1936	20240805	17.51	3355	-32.19	20240703	1936	17.51	20240805	3355	-32.19	20240703	1936	17.51	20240805	0.44	N	438220	100	5 억		93229	N	N	0	N	00	N
108	20240904	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	25	2	1.11	270045185	119400	60.11	2255	2310	2200	2930	1580	2255	2261.68	1.65	0	8766	2351	2302	2226	2177	2101	2327	2202	6	675	100	1570	5	1	5640000	129	42.22	1.17	12	2.12	54.00	1957.00	3355	20240703	-32.04	1936	20240805	17.77	3355	-32.04	20240703	1936	17.77	20240805	3355	-32.04	20240703	1936	17.77	20240805	0.44	N	438220	100	5 억		93229	N	N	0	N	00	N
109	20240904	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	35	2	1.55	236714665	104841	52.78	2255	2310	2200	2930	1580	2255	2257.84	1.65	0	10543	2351	2302	2226	2177	2101	2327	2202	6	675	100	1570	5	1	5640000	129	42.41	1.17	12	1.86	54.00	1957.00	3355	20240703	-31.74	1936	20240805	18.29	3355	-31.74	20240703	1936	18.29	20240805	3355	-31.74	20240703	1936	18.29	20240805	0.44	N	438220	100	5 억		93229	N	N	0	N	00	N
110	20240904	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	213385105	94525	47.58	2255	2310	2200	2930	1580	2255	2257.45	1.65	0	8491	2351	2302	2226	2177	2101	2327	2202	6	675	100	1570	5	1	5640000	128	41.94	1.16	12	1.68	54.00	1957.00	3355	20240703	-32.49	1936	20240805	16.99	3355	-32.49	20240703	1936	16.99	20240805	3355	-32.49	20240703	1936	16.99	20240805	0.44	N	438220	100	5 억		93229	N	N	0	N	00	N
111	20240904	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	20	2	0.89	201564650	89273	44.94	2255	2310	2200	2930	1580	2255	2257.85	1.65	0	8428	2351	2302	2226	2177	2101	2327	2202	6	675	100	1570	5	1	5640000	128	42.13	1.16	12	1.58	54.00	1957.00	3355	20240703	-32.19	1936	20240805	17.51	3355	-32.19	20240703	1936	17.51	20240805	3355	-32.19	20240703	1936	17.51	20240805	0.44	N	438220	100	5 억		93229	N	N	0	N	00	N
112	20240904	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	20	2	0.89	67486485	30244	15.23	2255	2275	2200	2930	1580	2255	2231.40	1.65	0	-219	2351	2302	2226	2177	2101	2327	2202	6	675	100	1570	5	1	5640000	128	42.13	1.16	12	0.54	54.00	1957.00	3355	20240703	-32.19	1936	20240805	17.51	3355	-32.19	20240703	1936	17.51	20240805	3355	-32.19	20240703	1936	17.51	20240805	0.44	N	438220	100	5 억		93229	N	N	0	N	00	N
113	20240904	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-35	5	-1.55	28484230	12905	6.50	2255	2255	2200	2930	1580	2255	2207.22	1.65	0	1121	2351	2302	2226	2177	2101	2327	2202	6	675	100	1570	5	1	5640000	125	41.11	1.13	12	0.23	54.00	1957.00	3355	20240703	-33.83	1936	20240805	14.67	3355	-33.83	20240703	1936	14.67	20240805	3355	-33.83	20240703	1936	14.67	20240805	0.44	N	438220	100	5 억		93229	N	N	0	N	00	N
114	20240903	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	90	2	4.16	443434990	198645	734.74	2215	2275	2150	2810	1520	2165	2232.30	1.16	0	25761	2245	2205	2180	2140	2115	2192	2127	6	645	100	1510	5	1	5640000	127	41.76	1.15	12	3.52	54.00	1957.00	3355	20240703	-32.79	1936	20240805	16.48	3355	-32.79	20240703	1936	16.48	20240805	3355	-32.79	20240703	1936	16.48	20240805	0.61	N	438220	100	5 억		65207	N	N	0	N	00	N
115	20240903	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	105	2	4.85	420805485	188613	697.64	2215	2275	2150	2810	1520	2165	2231.05	1.16	0	25637	2245	2205	2180	2140	2115	2192	2127	6	645	100	1510	5	1	5640000	128	42.04	1.16	12	3.34	54.00	1957.00	3355	20240703	-32.34	1936	20240805	17.25	3355	-32.34	20240703	1936	17.25	20240805	3355	-32.34	20240703	1936	17.25	20240805	0.61	N	438220	100	5 억		65207	N	N	0	N	00	N
116	20240903	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	70	2	3.23	340817680	153208	566.68	2215	2255	2150	2810	1520	2165	2224.54	1.16	0	19111	2245	2205	2180	2140	2115	2192	2127	6	645	100	1510	5	1	5640000	126	41.39	1.14	12	2.72	54.00	1957.00	3355	20240703	-33.38	1936	20240805	15.44	3355	-33.38	20240703	1936	15.44	20240805	3355	-33.38	20240703	1936	15.44	20240805	0.61	N	438220	100	5 억		65207	N	N	0	N	00	N
117	20240903	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	85	2	3.93	318687560	143305	530.05	2215	2255	2150	2810	1520	2165	2223.84	1.16	0	16756	2245	2205	2180	2140	2115	2192	2127	6	645	100	1510	5	1	5640000	127	41.67	1.15	12	2.54	54.00	1957.00	3355	20240703	-32.94	1936	20240805	16.22	3355	-32.94	20240703	1936	16.22	20240805	3355	-32.94	20240703	1936	16.22	20240805	0.61	N	438220	100	5 억		65207	N	N	0	N	00	N
118	20240903	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	55	2	2.54	254369200	114568	423.76	2215	2255	2150	2810	1520	2165	2220.25	1.16	0	8987	2245	2205	2180	2140	2115	2192	2127	6	645	100	1510	5	1	5640000	125	41.11	1.13	12	2.03	54.00	1957.00	3355	20240703	-33.83	1936	20240805	14.67	3355	-33.83	20240703	1936	14.67	20240805	3355	-33.83	20240703	1936	14.67	20240805	0.61	N	438220	100	5 억		65207	N	N	0	N	00	N
119	20240903	111033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	65	2	3.00	232385790	104699	387.26	2215	2255	2150	2810	1520	2165	2219.56	1.16	0	7561	2245	2205	2180	2140	2115	2192	2127	6	645	100	1510	5	1	5640000	126	41.30	1.14	12	1.86	54.00	1957.00	3355	20240703	-33.53	1936	20240805	15.19	3355	-33.53	20240703	1936	15.19	20240805	3355	-33.53	20240703	1936	15.19	20240805	0.61	N	438220	100	5 억		65207	N	N	0	N	00	N
120	20240903	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	60	2	2.77	229645770	103465	382.69	2215	2255	2150	2810	1520	2165	2219.55	1.16	0	7439	2245	2205	2180	2140	2115	2192	2127	6	645	100	1510	5	1	5640000	125	41.20	1.14	12	1.83	54.00	1957.00	3355	20240703	-33.68	1936	20240805	14.93	3355	-33.68	20240703	1936	14.93	20240805	3355	-33.68	20240703	1936	14.93	20240805	0.61	N	438220	100	5 억		65207	N	N	0	N	00	N
121	20240903	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	831290	382	1.41	2215	2215	2165	2810	1520	2165	2176.15	1.16	0	-47	2245	2205	2180	2140	2115	2192	2127	6	645	100	1510	5	1	5640000	122	40.09	1.11	12	0.01	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	0.61	N	438220	100	5 억		65207	N	N	0	N	00	N
122	20240902	161024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	58682470	27036	50.45	2220	2220	2155	2845	1535	2190	2170.53	1.11	0	2558	2266	2227	2191	2152	2116	2210	2135	6	655	100	1530	5	1	5640000	122	40.09	1.11	12	0.48	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	0.61	N	438220	100	5 억		62649	N	N	0	N	00	N
123	20240902	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	33184785	15242	28.44	2220	2220	2170	2845	1535	2190	2177.19	1.11	0	2764	2266	2227	2191	2152	2116	2210	2135	6	655	100	1530	5	1	5640000	123	40.46	1.12	12	0.27	54.00	1957.00	3355	20240703	-34.87	1936	20240805	12.86	3355	-34.87	20240703	1936	12.86	20240805	3355	-34.87	20240703	1936	12.86	20240805	0.61	N	438220	100	5 억		62649	N	N	0	N	00	N
124	20240902	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	33160900	15231	28.42	2220	2220	2170	2845	1535	2190	2177.20	1.11	0	2764	2266	2227	2191	2152	2116	2210	2135	6	655	100	1530	5	1	5640000	122	40.19	1.11	12	0.27	54.00	1957.00	3355	20240703	-35.32	1936	20240805	12.09	3355	-35.32	20240703	1936	12.09	20240805	3355	-35.32	20240703	1936	12.09	20240805	0.61	N	438220	100	5 억		62649	N	N	0	N	00	N
125	20240902	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	18604690	8531	15.92	2220	2220	2170	2845	1535	2190	2180.83	1.11	0	-896	2266	2227	2191	2152	2116	2210	2135	6	655	100	1530	5	1	5640000	123	40.37	1.11	12	0.15	54.00	1957.00	3355	20240703	-35.02	1936	20240805	12.60	3355	-35.02	20240703	1936	12.60	20240805	3355	-35.02	20240703	1936	12.60	20240805	0.61	N	438220	100	5 억		62649	N	N	0	N	00	N
126	20240902	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	16131800	7397	13.80	2220	2220	2170	2845	1535	2190	2180.86	1.11	0	124	2266	2227	2191	2152	2116	2210	2135	6	655	100	1530	5	1	5640000	124	40.56	1.12	12	0.13	54.00	1957.00	3355	20240703	-34.72	1936	20240805	13.12	3355	-34.72	20240703	1936	13.12	20240805	3355	-34.72	20240703	1936	13.12	20240805	0.61	N	438220	100	5 억		62649	N	N	0	N	00	N
127	20240902	111026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	16131800	7397	13.80	2220	2220	2170	2845	1535	2190	2180.86	1.11	0	124	2266	2227	2191	2152	2116	2210	2135	6	655	100	1530	5	1	5640000	124	40.56	1.12	12	0.13	54.00	1957.00	3355	20240703	-34.72	1936	20240805	13.12	3355	-34.72	20240703	1936	13.12	20240805	3355	-34.72	20240703	1936	13.12	20240805	0.61	N	438220	100	5 억		62649	N	N	0	N	00	N
128	20240902	101026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	9574020	4394	8.20	2220	2220	2170	2845	1535	2190	2178.88	1.11	0	181	2266	2227	2191	2152	2116	2210	2135	6	655	100	1530	5	1	5640000	123	40.28	1.11	12	0.08	54.00	1957.00	3355	20240703	-35.17	1936	20240805	12.35	3355	-35.17	20240703	1936	12.35	20240805	3355	-35.17	20240703	1936	12.35	20240805	0.61	N	438220	100	5 억		62649	N	N	0	N	00	N
129	20240902	091020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	770835	354	0.66	2220	2220	2175	2845	1535	2190	2177.50	1.11	0	184	2266	2227	2191	2152	2116	2210	2135	6	655	100	1530	5	1	5640000	123	40.28	1.11	12	0.01	54.00	1957.00	3355	20240703	-35.17	1936	20240805	12.35	3355	-35.17	20240703	1936	12.35	20240805	3355	-35.17	20240703	1936	12.35	20240805	0.61	N	438220	100	5 억		62649	N	N	0	N	00	N