KissMeData/457940/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	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	6366670	3017	37712.50	2115	2150	2105	2755	1485	2120	2110.27	0.01	0	-1	2136	2127	2121	2112	2106	2125	2110	3	635	100	1480	5	1	3310000	70	-421.00	1.08	12	0.09	-5.00	1951.00	2425	20240412	-13.20	2045	20231027	2.93	2425	-13.20	20240412	2085	0.96	20240912	2425	-13.20	20240412	2045	2.93	20231027	0.00	N	457940	100	3 억		415	N	N	0	N	00	N
3	20240930	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	5987550	2837	35462.50	2115	2150	2110	2755	1485	2120	2110.52	0.01	0	-1	2136	2127	2121	2112	2106	2125	2110	3	635	100	1480	5	1	3310000	70	-422.00	1.08	12	0.09	-5.00	1951.00	2425	20240412	-12.99	2045	20231027	3.18	2425	-12.99	20240412	2085	1.20	20240912	2425	-12.99	20240412	2045	3.18	20231027	0.00	N	457940	100	3 억		415	N	N	0	N	00	N
4	20240930	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	5977000	2832	35400.00	2115	2150	2110	2755	1485	2120	2110.52	0.01	0	-1	2136	2127	2121	2112	2106	2125	2110	3	635	100	1480	5	1	3310000	70	-422.00	1.08	12	0.09	-5.00	1951.00	2425	20240412	-12.99	2045	20231027	3.18	2425	-12.99	20240412	2085	1.20	20240912	2425	-12.99	20240412	2045	3.18	20231027	0.00	N	457940	100	3 억		415	N	N	0	N	00	N
5	20240930	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	5977000	2832	35400.00	2115	2150	2110	2755	1485	2120	2110.52	0.01	0	-1	2136	2127	2121	2112	2106	2125	2110	3	635	100	1480	5	1	3310000	70	-422.00	1.08	12	0.09	-5.00	1951.00	2425	20240412	-12.99	2045	20231027	3.18	2425	-12.99	20240412	2085	1.20	20240912	2425	-12.99	20240412	2045	3.18	20231027	0.00	N	457940	100	3 억		415	N	N	0	N	00	N
6	20240930	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	5698480	2700	33750.00	2115	2150	2110	2755	1485	2120	2110.55	0.01	0	-1	2136	2127	2121	2112	2106	2125	2110	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.08	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2085	1.44	20240912	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		415	N	N	0	N	00	N
7	20240930	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	5698480	2700	33750.00	2115	2150	2110	2755	1485	2120	2110.55	0.01	0	-1	2136	2127	2121	2112	2106	2125	2110	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.08	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2085	1.44	20240912	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		415	N	N	0	N	00	N
8	20240930	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	5698480	2700	33750.00	2115	2150	2110	2755	1485	2120	2110.55	0.01	0	-1	2136	2127	2121	2112	2106	2125	2110	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.08	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2085	1.44	20240912	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		415	N	N	0	N	00	N
9	20240930	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	0	2136	2127	2121	2112	2106	2125	2110	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		415	N	N	0	N	00	N
10	20240927	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	16985	8	0.09	2130	2130	2115	2755	1485	2120	2123.12	0.01	0	-2	2146	2132	2116	2102	2086	2125	2095	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		418	N	N	0	N	00	N
11	20240927	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	8505	4	0.04	2130	2130	2115	2755	1485	2120	2126.25	0.01	0	-2	2146	2132	2116	2102	2086	2125	2095	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2085	1.44	20240912	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		418	N	N	0	N	00	N
12	20240927	141407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	6390	3	0.03	2130	2130	2130	2755	1485	2120	2130.00	0.01	0	-3	2146	2132	2116	2102	2086	2125	2095	3	635	100	1480	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		418	N	N	0	N	00	N
13	20240927	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	6390	3	0.03	2130	2130	2130	2755	1485	2120	2130.00	0.01	0	-3	2146	2132	2116	2102	2086	2125	2095	3	635	100	1480	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		418	N	N	0	N	00	N
14	20240927	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	6390	3	0.03	2130	2130	2130	2755	1485	2120	2130.00	0.01	0	-3	2146	2132	2116	2102	2086	2125	2095	3	635	100	1480	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		418	N	N	0	N	00	N
15	20240927	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	6390	3	0.03	2130	2130	2130	2755	1485	2120	2130.00	0.01	0	-3	2146	2132	2116	2102	2086	2125	2095	3	635	100	1480	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		418	N	N	0	N	00	N
16	20240927	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	6390	3	0.03	2130	2130	2130	2755	1485	2120	2130.00	0.01	0	-3	2146	2132	2116	2102	2086	2125	2095	3	635	100	1480	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		418	N	N	0	N	00	N
17	20240927	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	0	2146	2132	2116	2102	2086	2125	2095	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		418	N	N	0	N	00	N
18	20240926	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	18906870	9001	150016.66	2130	2130	2100	2760	1490	2125	2100.53	0.01	0	6	2138	2131	2128	2121	2118	2130	2120	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.27	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
19	20240926	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	18906870	9001	150016.66	2130	2130	2100	2760	1490	2125	2100.53	0.01	0	6	2138	2131	2128	2121	2118	2130	2120	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.27	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
20	20240926	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	18906870	9001	150016.66	2130	2130	2100	2760	1490	2125	2100.53	0.01	0	6	2138	2131	2128	2121	2118	2130	2120	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.27	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
21	20240926	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	18889990	8993	149883.34	2130	2130	2100	2760	1490	2125	2100.52	0.01	0	10	2138	2131	2128	2121	2118	2130	2120	3	635	100	1480	5	1	3310000	70	-420.00	1.08	12	0.27	-5.00	1951.00	2425	20240412	-13.40	2045	20231027	2.69	2425	-13.40	20240412	2085	0.72	20240912	2425	-13.40	20240412	2045	2.69	20231027	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
22	20240926	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	18889990	8993	149883.34	2130	2130	2100	2760	1490	2125	2100.52	0.01	0	10	2138	2131	2128	2121	2118	2130	2120	3	635	100	1480	5	1	3310000	70	-420.00	1.08	12	0.27	-5.00	1951.00	2425	20240412	-13.40	2045	20231027	2.69	2425	-13.40	20240412	2085	0.72	20240912	2425	-13.40	20240412	2045	2.69	20231027	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
23	20240926	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	10550890	5022	83700.00	2130	2130	2100	2760	1490	2125	2100.93	0.01	0	10	2138	2131	2128	2121	2118	2130	2120	3	635	100	1480	5	1	3310000	70	-420.00	1.08	12	0.15	-5.00	1951.00	2425	20240412	-13.40	2045	20231027	2.69	2425	-13.40	20240412	2085	0.72	20240912	2425	-13.40	20240412	2045	2.69	20231027	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
24	20240926	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	223340	105	1750.00	2130	2130	2120	2760	1490	2125	2127.05	0.01	0	-3	2138	2131	2128	2121	2118	2130	2120	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
25	20240926	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2138	2131	2128	2121	2118	2130	2120	3	635	100	1480	5	1	3310000	70	-425.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		425	N	N	0	N	00	N
26	20240925	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	12770	6	0.72	2125	2135	2125	2765	1495	2130	2128.33	0.01	0	1	2163	2146	2123	2106	2083	2150	2110	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		427	N	N	0	N	00	N
27	20240925	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	12770	6	0.72	2125	2135	2125	2765	1495	2130	2128.33	0.01	0	1	2163	2146	2123	2106	2083	2150	2110	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		427	N	N	0	N	00	N
28	20240925	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	12770	6	0.72	2125	2135	2125	2765	1495	2130	2128.33	0.01	0	1	2163	2146	2123	2106	2083	2150	2110	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		427	N	N	0	N	00	N
29	20240925	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	12770	6	0.72	2125	2135	2125	2765	1495	2130	2128.33	0.01	0	1	2163	2146	2123	2106	2083	2150	2110	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		427	N	N	0	N	00	N
30	20240925	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	12770	6	0.72	2125	2135	2125	2765	1495	2130	2128.33	0.01	0	1	2163	2146	2123	2106	2083	2150	2110	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2085	1.92	20240912	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		427	N	N	0	N	00	N
31	20240925	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	10645	5	0.60	2125	2135	2125	2765	1495	2130	2129.00	0.01	0	0	2163	2146	2123	2106	2083	2150	2110	3	635	100	1490	5	1	3310000	71	-427.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		427	N	N	0	N	00	N
32	20240925	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	10645	5	0.60	2125	2135	2125	2765	1495	2130	2129.00	0.01	0	0	2163	2146	2123	2106	2083	2150	2110	3	635	100	1490	5	1	3310000	71	-427.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		427	N	N	0	N	00	N
33	20240925	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	0	2163	2146	2123	2106	2083	2150	2110	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		427	N	N	0	N	00	N
34	20240924	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1764325	830	4150.00	2130	2140	2100	2775	1495	2135	2125.69	0.01	0	-30	2148	2141	2133	2126	2118	2145	2130	3	640	100	1490	5	1	3310000	71	-426.00	1.09	12	0.03	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		463	N	N	0	N	00	N
35	20240924	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-35	5	-1.64	1762195	829	4145.00	2130	2140	2100	2775	1495	2135	2125.69	0.01	0	-30	2148	2141	2133	2126	2118	2145	2130	3	640	100	1490	5	1	3310000	70	-420.00	1.08	12	0.03	-5.00	1951.00	2425	20240412	-13.40	2045	20231027	2.69	2425	-13.40	20240412	2085	0.72	20240912	2425	-13.40	20240412	2045	2.69	20231027	0.00	N	457940	100	3 억		463	N	N	0	N	00	N
36	20240924	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1510195	709	3545.00	2130	2140	2125	2775	1495	2135	2130.04	0.01	0	-30	2148	2141	2133	2126	2118	2145	2130	3	640	100	1490	5	1	3310000	71	-426.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		463	N	N	0	N	00	N
37	20240924	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1297200	609	3045.00	2130	2140	2130	2775	1495	2135	2130.05	0.01	0	-29	2148	2141	2133	2126	2118	2145	2130	3	640	100	1490	5	1	3310000	71	-426.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		463	N	N	0	N	00	N
38	20240924	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1295070	608	3040.00	2130	2140	2130	2775	1495	2135	2130.05	0.01	0	-29	2148	2141	2133	2126	2118	2145	2130	3	640	100	1490	5	1	3310000	71	-426.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		463	N	N	0	N	00	N
39	20240924	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	19200	9	45.00	2130	2140	2130	2775	1495	2135	2133.33	0.01	0	0	2148	2141	2133	2126	2118	2145	2130	3	640	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		463	N	N	0	N	00	N
40	20240924	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	19200	9	45.00	2130	2140	2130	2775	1495	2135	2133.33	0.01	0	0	2148	2141	2133	2126	2118	2145	2130	3	640	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		463	N	N	0	N	00	N
41	20240924	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	12780	6	30.00	2130	2130	2130	2775	1495	2135	2130.00	0.01	0	0	2148	2141	2133	2126	2118	2145	2130	3	640	100	1490	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		463	N	N	0	N	00	N
42	20240923	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	42595	20	0.23	2125	2140	2125	2765	1495	2130	2129.75	0.01	0	-3	2156	2142	2116	2102	2076	2150	2110	3	635	100	1490	5	1	3310000	71	-427.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
43	20240923	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	42595	20	0.23	2125	2140	2125	2765	1495	2130	2129.75	0.01	0	-3	2156	2142	2116	2102	2076	2150	2110	3	635	100	1490	5	1	3310000	71	-427.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-11.96	2045	20231027	4.40	2425	-11.96	20240412	2085	2.40	20240912	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
44	20240923	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	31920	15	0.18	2125	2140	2125	2765	1495	2130	2128.00	0.01	0	-3	2156	2142	2116	2102	2076	2150	2110	3	635	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
45	20240923	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	31920	15	0.18	2125	2140	2125	2765	1495	2130	2128.00	0.01	0	-3	2156	2142	2116	2102	2076	2150	2110	3	635	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
46	20240923	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	31920	15	0.18	2125	2140	2125	2765	1495	2130	2128.00	0.01	0	-3	2156	2142	2116	2102	2076	2150	2110	3	635	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
47	20240923	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	31920	15	0.18	2125	2140	2125	2765	1495	2130	2128.00	0.01	0	-3	2156	2142	2116	2102	2076	2150	2110	3	635	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
48	20240923	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	31920	15	0.18	2125	2140	2125	2765	1495	2130	2128.00	0.01	0	-3	2156	2142	2116	2102	2076	2150	2110	3	635	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2085	2.64	20240912	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
49	20240923	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	0	2156	2142	2116	2102	2076	2150	2110	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2085	2.16	20240912	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		478	N	N	0	N	00	N
50	20240913	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	30	2	1.44	11168435	5323	11.68	2105	2130	2085	2710	1460	2085	2098.15	0.02	0	45	2171	2127	2106	2062	2041	2117	2052	3	625	100	1450	5	1	3310000	70	-423.00	1.08	12	0.16	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2085	1.44	20240913	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		534	N	N	0	N	00	N
51	20240913	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	10162215	4845	10.63	2105	2130	2085	2710	1460	2085	2097.46	0.02	0	46	2171	2127	2106	2062	2041	2117	2052	3	625	100	1450	5	1	3310000	70	-422.00	1.08	12	0.15	-5.00	1951.00	2425	20240412	-12.99	2045	20231027	3.18	2425	-12.99	20240412	2085	1.20	20240913	2425	-12.99	20240412	2045	3.18	20231027	0.00	N	457940	100	3 억		534	N	N	0	N	00	N
52	20240913	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	30	2	1.44	9092800	4337	9.52	2105	2130	2085	2710	1460	2085	2096.56	0.02	0	46	2171	2127	2106	2062	2041	2117	2052	3	625	100	1450	5	1	3310000	70	-423.00	1.08	12	0.13	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2085	1.44	20240913	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		534	N	N	0	N	00	N
53	20240913	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	30	2	1.44	9092800	4337	9.52	2105	2130	2085	2710	1460	2085	2096.56	0.02	0	46	2171	2127	2106	2062	2041	2117	2052	3	625	100	1450	5	1	3310000	70	-423.00	1.08	12	0.13	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2085	1.44	20240913	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		534	N	N	0	N	00	N
54	20240913	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	30	2	1.44	9092800	4337	9.52	2105	2130	2085	2710	1460	2085	2096.56	0.02	0	46	2171	2127	2106	2062	2041	2117	2052	3	625	100	1450	5	1	3310000	70	-423.00	1.08	12	0.13	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2085	1.44	20240913	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		534	N	N	0	N	00	N
55	20240913	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	30	2	1.44	9092800	4337	9.52	2105	2130	2085	2710	1460	2085	2096.56	0.02	0	46	2171	2127	2106	2062	2041	2117	2052	3	625	100	1450	5	1	3310000	70	-423.00	1.08	12	0.13	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2085	1.44	20240913	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		534	N	N	0	N	00	N
56	20240913	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	35	2	1.68	1699130	805	1.77	2105	2130	2100	2710	1460	2085	2110.72	0.02	0	-51	2171	2127	2106	2062	2041	2117	2052	3	625	100	1450	5	1	3310000	70	-424.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2085	1.68	20240912	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		534	N	N	0	N	00	N
57	20240913	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	4210	2	0.00	2105	2105	2105	2710	1460	2085	2105.00	0.02	0	-2	2171	2127	2106	2062	2041	2117	2052	3	625	100	1450	5	1	3310000	70	-421.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.20	2045	20231027	2.93	2425	-13.20	20240412	2085	0.96	20240912	2425	-13.20	20240412	2045	2.93	20231027	0.00	N	457940	100	3 억		534	N	N	0	N	00	N
58	20240912	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	78144600	37326	981.75	2110	2150	2085	2740	1480	2110	2093.57	0.02	0	-40	2130	2120	2115	2105	2100	2117	2102	3	630	100	1470	5	1	3310000	69	-417.00	1.07	12	1.13	-5.00	1951.00	2425	20240412	-14.02	2045	20231027	1.96	2425	-14.02	20240412	2085	0.00	20240912	2425	-14.02	20240412	2045	1.96	20231027	0.00	N	457940	100	3 억		574	N	N	0	N	00	N
59	20240912	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	56270985	26880	707.00	2110	2150	2085	2740	1480	2110	2093.41	0.02	0	1137	2130	2120	2115	2105	2100	2117	2102	3	630	100	1470	5	1	3310000	70	-420.00	1.08	12	0.81	-5.00	1951.00	2425	20240412	-13.40	2045	20231027	2.69	2425	-13.40	20240412	2085	0.72	20240912	2425	-13.40	20240412	2045	2.69	20231027	0.00	N	457940	100	3 억		574	N	N	0	N	00	N
60	20240912	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	30828240	14708	386.85	2110	2150	2090	2740	1480	2110	2096.02	0.02	0	12	2130	2120	2115	2105	2100	2117	2102	3	630	100	1470	5	1	3310000	70	-420.00	1.08	12	0.44	-5.00	1951.00	2425	20240412	-13.40	2045	20231027	2.69	2425	-13.40	20240412	2090	0.48	20240912	2425	-13.40	20240412	2045	2.69	20231027	0.00	N	457940	100	3 억		574	N	N	0	N	00	N
61	20240912	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	29561275	14104	370.96	2110	2150	2090	2740	1480	2110	2095.95	0.02	0	12	2130	2120	2115	2105	2100	2117	2102	3	630	100	1470	5	1	3310000	69	-419.00	1.07	12	0.43	-5.00	1951.00	2425	20240412	-13.61	2045	20231027	2.44	2425	-13.61	20240412	2090	0.24	20240912	2425	-13.61	20240412	2045	2.44	20231027	0.00	N	457940	100	3 억		574	N	N	0	N	00	N
62	20240912	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	28373660	13536	356.02	2110	2150	2090	2740	1480	2110	2096.16	0.02	0	13	2130	2120	2115	2105	2100	2117	2102	3	630	100	1470	5	1	3310000	69	-418.00	1.07	12	0.41	-5.00	1951.00	2425	20240412	-13.81	2045	20231027	2.20	2425	-13.81	20240412	2090	0.00	20240912	2425	-13.81	20240412	2045	2.20	20231027	0.00	N	457940	100	3 억		574	N	N	0	N	00	N
63	20240912	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	13925410	6637	174.57	2110	2150	2095	2740	1480	2110	2098.15	0.02	0	226	2130	2120	2115	2105	2100	2117	2102	3	630	100	1470	5	1	3310000	70	-421.00	1.08	12	0.20	-5.00	1951.00	2425	20240412	-13.20	2045	20231027	2.93	2425	-13.20	20240412	2095	0.48	20240912	2425	-13.20	20240412	2045	2.93	20231027	0.00	N	457940	100	3 억		574	N	N	0	N	00	N
64	20240912	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	153620	73	1.92	2110	2150	2095	2740	1480	2110	2104.38	0.02	0	-3	2130	2120	2115	2105	2100	2117	2102	3	630	100	1470	5	1	3310000	70	-420.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.40	2045	20231027	2.69	2425	-13.40	20240412	2095	0.24	20240912	2425	-13.40	20240412	2045	2.69	20231027	0.00	N	457940	100	3 억		574	N	N	0	N	00	N
65	20240912	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	0	2130	2120	2115	2105	2100	2117	2102	3	630	100	1470	5	1	3310000	70	-422.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-12.99	2045	20231027	3.18	2425	-12.99	20240412	2100	0.48	20240823	2425	-12.99	20240412	2045	3.18	20231027	0.00	N	457940	100	3 억		574	N	N	0	N	00	N
66	20240911	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	8034850	3802	316.31	2110	2125	2110	2745	1485	2115	2113.32	0.02	0	2348	2148	2131	2123	2106	2098	2127	2102	3	630	100	1480	5	1	3310000	70	-422.00	1.08	12	0.11	-5.00	1951.00	2425	20240412	-12.99	2045	20231027	3.18	2425	-12.99	20240412	2100	0.48	20240823	2425	-12.99	20240412	2045	3.18	20231027	0.00	N	457940	100	3 억		587	N	N	0	N	00	N
67	20240911	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	7701440	3644	303.16	2110	2125	2110	2745	1485	2115	2113.46	0.02	0	2348	2148	2131	2123	2106	2098	2127	2102	3	630	100	1480	5	1	3310000	70	-423.00	1.08	12	0.11	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2100	0.71	20240823	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		587	N	N	0	N	00	N
68	20240911	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4074215	1929	160.48	2110	2125	2110	2745	1485	2115	2112.09	0.02	0	635	2148	2131	2123	2106	2098	2127	2102	3	630	100	1480	5	1	3310000	70	-423.00	1.08	12	0.06	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2100	0.71	20240823	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		587	N	N	0	N	00	N
69	20240911	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2260605	1071	89.10	2110	2125	2110	2745	1485	2115	2110.74	0.02	0	-9	2148	2131	2123	2106	2098	2127	2102	3	630	100	1480	5	1	3310000	70	-422.00	1.08	12	0.03	-5.00	1951.00	2425	20240412	-12.99	2045	20231027	3.18	2425	-12.99	20240412	2100	0.48	20240823	2425	-12.99	20240412	2045	3.18	20231027	0.00	N	457940	100	3 억		587	N	N	0	N	00	N
70	20240911	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2260605	1071	89.10	2110	2125	2110	2745	1485	2115	2110.74	0.02	0	-9	2148	2131	2123	2106	2098	2127	2102	3	630	100	1480	5	1	3310000	70	-422.00	1.08	12	0.03	-5.00	1951.00	2425	20240412	-12.99	2045	20231027	3.18	2425	-12.99	20240412	2100	0.48	20240823	2425	-12.99	20240412	2045	3.18	20231027	0.00	N	457940	100	3 억		587	N	N	0	N	00	N
71	20240911	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2260605	1071	89.10	2110	2125	2110	2745	1485	2115	2110.74	0.02	0	-9	2148	2131	2123	2106	2098	2127	2102	3	630	100	1480	5	1	3310000	70	-422.00	1.08	12	0.03	-5.00	1951.00	2425	20240412	-12.99	2045	20231027	3.18	2425	-12.99	20240412	2100	0.48	20240823	2425	-12.99	20240412	2045	3.18	20231027	0.00	N	457940	100	3 억		587	N	N	0	N	00	N
72	20240911	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2260605	1071	89.10	2110	2125	2110	2745	1485	2115	2110.74	0.02	0	-9	2148	2131	2123	2106	2098	2127	2102	3	630	100	1480	5	1	3310000	70	-422.00	1.08	12	0.03	-5.00	1951.00	2425	20240412	-12.99	2045	20231027	3.18	2425	-12.99	20240412	2100	0.48	20240823	2425	-12.99	20240412	2045	3.18	20231027	0.00	N	457940	100	3 억		587	N	N	0	N	00	N
73	20240911	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2110000	1000	83.19	2110	2110	2110	2745	1485	2115	2110.00	0.02	0	0	2148	2131	2123	2106	2098	2127	2102	3	630	100	1480	5	1	3310000	70	-422.00	1.08	12	0.03	-5.00	1951.00	2425	20240412	-12.99	2045	20231027	3.18	2425	-12.99	20240412	2100	0.48	20240823	2425	-12.99	20240412	2045	3.18	20231027	0.00	N	457940	100	3 억		587	N	N	0	N	00	N
74	20240910	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2542380	1202	25.16	2140	2140	2115	2755	1485	2120	2115.12	0.02	0	-9	2133	2126	2118	2111	2103	2130	2115	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.04	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2100	0.71	20240823	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		596	N	N	0	N	00	N
75	20240910	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	1444695	683	14.29	2140	2140	2115	2755	1485	2120	2115.22	0.02	0	-6	2133	2126	2118	2111	2103	2130	2115	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.02	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2100	0.71	20240823	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		596	N	N	0	N	00	N
76	20240910	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	27645	13	0.27	2140	2140	2115	2755	1485	2120	2126.54	0.02	0	-6	2133	2126	2118	2111	2103	2130	2115	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2100	0.71	20240823	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		596	N	N	0	N	00	N
77	20240910	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	27645	13	0.27	2140	2140	2115	2755	1485	2120	2126.54	0.02	0	-6	2133	2126	2118	2111	2103	2130	2115	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2100	0.71	20240823	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		596	N	N	0	N	00	N
78	20240910	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	14955	7	0.15	2140	2140	2115	2755	1485	2120	2136.43	0.02	0	-6	2133	2126	2118	2111	2103	2130	2115	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2100	0.71	20240823	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		596	N	N	0	N	00	N
79	20240910	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	14955	7	0.15	2140	2140	2115	2755	1485	2120	2136.43	0.02	0	-6	2133	2126	2118	2111	2103	2130	2115	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2100	0.71	20240823	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		596	N	N	0	N	00	N
80	20240910	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	14955	7	0.15	2140	2140	2115	2755	1485	2120	2136.43	0.02	0	-6	2133	2126	2118	2111	2103	2130	2115	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2100	0.71	20240823	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		596	N	N	0	N	00	N
81	20240910	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.02	0	0	2133	2126	2118	2111	2103	2130	2115	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2100	0.95	20240823	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		596	N	N	0	N	00	N
82	20240909	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	10108905	4778	36.15	2115	2125	2110	2760	1490	2125	2115.72	0.03	0	-272	2158	2141	2128	2111	2098	2140	2110	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.14	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2100	0.95	20240823	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		868	N	N	0	N	00	N
83	20240909	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	7497065	3546	26.83	2115	2125	2110	2760	1490	2125	2114.23	0.03	0	-40	2158	2141	2128	2111	2098	2140	2110	3	635	100	1480	5	1	3310000	70	-425.00	1.09	12	0.11	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2100	1.19	20240823	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		868	N	N	0	N	00	N
84	20240909	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	6829815	3232	24.45	2115	2125	2110	2760	1490	2125	2113.19	0.03	0	-40	2158	2141	2128	2111	2098	2140	2110	3	635	100	1480	5	1	3310000	70	-424.00	1.09	12	0.10	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2100	0.95	20240823	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		868	N	N	0	N	00	N
85	20240909	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	6814975	3225	24.40	2115	2125	2110	2760	1490	2125	2113.17	0.03	0	-40	2158	2141	2128	2111	2098	2140	2110	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.10	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2100	0.71	20240823	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		868	N	N	0	N	00	N
86	20240909	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	6814975	3225	24.40	2115	2125	2110	2760	1490	2125	2113.17	0.03	0	-40	2158	2141	2128	2111	2098	2140	2110	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.10	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2100	0.71	20240823	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		868	N	N	0	N	00	N
87	20240909	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	596460	282	2.13	2115	2125	2115	2760	1490	2125	2115.11	0.03	0	-40	2158	2141	2128	2111	2098	2140	2110	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.01	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2100	0.71	20240823	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		868	N	N	0	N	00	N
88	20240909	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	596460	282	2.13	2115	2125	2115	2760	1490	2125	2115.11	0.03	0	-40	2158	2141	2128	2111	2098	2140	2110	3	635	100	1480	5	1	3310000	70	-423.00	1.08	12	0.01	-5.00	1951.00	2425	20240412	-12.78	2045	20231027	3.42	2425	-12.78	20240412	2100	0.71	20240823	2425	-12.78	20240412	2045	3.42	20231027	0.00	N	457940	100	3 억		868	N	N	0	N	00	N
89	20240909	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.03	0	0	2158	2141	2128	2111	2098	2140	2110	3	635	100	1480	5	1	3310000	70	-425.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2100	1.19	20240823	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		868	N	N	0	N	00	N
90	20240906	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	28019805	13218	109.02	2125	2145	2115	2765	1495	2130	2119.82	0.02	0	118	2170	2150	2130	2110	2090	2140	2100	3	635	100	1490	5	1	3310000	70	-425.00	1.09	12	0.40	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2100	1.19	20240823	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		750	N	N	0	N	00	N
91	20240906	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	28011285	13214	108.99	2125	2130	2115	2765	1495	2130	2119.82	0.02	0	121	2170	2150	2130	2110	2090	2140	2100	3	635	100	1490	5	1	3310000	70	-424.00	1.09	12	0.40	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2100	0.95	20240823	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		750	N	N	0	N	00	N
92	20240906	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	26902525	12691	104.68	2125	2130	2115	2765	1495	2130	2119.81	0.02	0	121	2170	2150	2130	2110	2090	2140	2100	3	635	100	1490	5	1	3310000	70	-424.00	1.09	12	0.38	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2100	0.95	20240823	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		750	N	N	0	N	00	N
93	20240906	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	24848245	11722	96.68	2125	2130	2115	2765	1495	2130	2119.80	0.02	0	121	2170	2150	2130	2110	2090	2140	2100	3	635	100	1490	5	1	3310000	70	-424.00	1.09	12	0.35	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2100	0.95	20240823	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		750	N	N	0	N	00	N
94	20240906	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	14303365	6748	55.66	2125	2130	2115	2765	1495	2130	2119.65	0.02	0	121	2170	2150	2130	2110	2090	2140	2100	3	635	100	1490	5	1	3310000	70	-424.00	1.09	12	0.20	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2100	0.95	20240823	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		750	N	N	0	N	00	N
95	20240906	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	2863710	1351	11.14	2125	2130	2115	2765	1495	2130	2119.70	0.02	0	0	2170	2150	2130	2110	2090	2140	2100	3	635	100	1490	5	1	3310000	70	-424.00	1.09	12	0.04	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2100	0.95	20240823	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		750	N	N	0	N	00	N
96	20240906	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	1117505	527	4.35	2125	2125	2120	2765	1495	2130	2120.50	0.02	0	0	2170	2150	2130	2110	2090	2140	2100	3	635	100	1490	5	1	3310000	70	-424.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2100	0.95	20240823	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		750	N	N	0	N	00	N
97	20240906	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.02	0	0	2170	2150	2130	2110	2090	2140	2100	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2100	1.43	20240823	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		750	N	N	0	N	00	N
98	20240905	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	25635065	12124	240.94	2145	2150	2110	2765	1495	2130	2114.41	0.02	0	141	2146	2137	2121	2112	2096	2142	2117	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.37	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2100	1.43	20240823	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		609	N	N	0	N	00	N
99	20240905	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	25603330	12109	240.64	2145	2150	2110	2765	1495	2130	2114.40	0.02	0	144	2146	2137	2121	2112	2096	2142	2117	3	635	100	1490	5	1	3310000	70	-422.00	1.08	12	0.37	-5.00	1951.00	2425	20240412	-12.99	2045	20231027	3.18	2425	-12.99	20240412	2100	0.48	20240823	2425	-12.99	20240412	2045	3.18	20231027	0.00	N	457940	100	3 억		609	N	N	0	N	00	N
100	20240905	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	4740875	2228	44.28	2145	2150	2125	2765	1495	2130	2127.86	0.02	0	49	2146	2137	2121	2112	2096	2142	2117	3	635	100	1490	5	1	3310000	71	-428.00	1.10	12	0.07	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2100	1.90	20240823	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		609	N	N	0	N	00	N
101	20240905	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	4740875	2228	44.28	2145	2150	2125	2765	1495	2130	2127.86	0.02	0	49	2146	2137	2121	2112	2096	2142	2117	3	635	100	1490	5	1	3310000	71	-428.00	1.10	12	0.07	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2100	1.90	20240823	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		609	N	N	0	N	00	N
102	20240905	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	4740875	2228	44.28	2145	2150	2125	2765	1495	2130	2127.86	0.02	0	49	2146	2137	2121	2112	2096	2142	2117	3	635	100	1490	5	1	3310000	71	-428.00	1.10	12	0.07	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2100	1.90	20240823	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		609	N	N	0	N	00	N
103	20240905	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	4740875	2228	44.28	2145	2150	2125	2765	1495	2130	2127.86	0.02	0	49	2146	2137	2121	2112	2096	2142	2117	3	635	100	1490	5	1	3310000	71	-428.00	1.10	12	0.07	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2100	1.90	20240823	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		609	N	N	0	N	00	N
104	20240905	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1108150	521	10.35	2145	2145	2125	2765	1495	2130	2126.97	0.02	0	-1	2146	2137	2121	2112	2096	2142	2117	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2100	1.43	20240823	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		609	N	N	0	N	00	N
105	20240905	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.02	0	0	2146	2137	2121	2112	2096	2142	2117	3	635	100	1490	5	1	3310000	71	-426.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2100	1.43	20240823	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		609	N	N	0	N	00	N
106	20240904	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	10623830	5032	68.11	2105	2130	2105	2760	1490	2125	2111.25	0.02	0	21	2161	2142	2131	2112	2101	2137	2107	3	635	100	1480	5	1	3310000	71	-426.00	1.09	12	0.15	-5.00	1951.00	2425	20240412	-12.16	2045	20231027	4.16	2425	-12.16	20240412	2100	1.43	20240823	2425	-12.16	20240412	2045	4.16	20231027	0.00	N	457940	100	3 억		588	N	N	0	N	00	N
107	20240904	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	10621700	5031	68.10	2105	2125	2105	2760	1490	2125	2111.25	0.02	0	22	2161	2142	2131	2112	2101	2137	2107	3	635	100	1480	5	1	3310000	70	-422.00	1.08	12	0.15	-5.00	1951.00	2425	20240412	-12.99	2045	20231027	3.18	2425	-12.99	20240412	2100	0.48	20240823	2425	-12.99	20240412	2045	3.18	20231027	0.00	N	457940	100	3 억		588	N	N	0	N	00	N
108	20240904	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	10621700	5031	68.10	2105	2125	2105	2760	1490	2125	2111.25	0.02	0	22	2161	2142	2131	2112	2101	2137	2107	3	635	100	1480	5	1	3310000	70	-422.00	1.08	12	0.15	-5.00	1951.00	2425	20240412	-12.99	2045	20231027	3.18	2425	-12.99	20240412	2100	0.48	20240823	2425	-12.99	20240412	2045	3.18	20231027	0.00	N	457940	100	3 억		588	N	N	0	N	00	N
109	20240904	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	10621700	5031	68.10	2105	2125	2105	2760	1490	2125	2111.25	0.02	0	22	2161	2142	2131	2112	2101	2137	2107	3	635	100	1480	5	1	3310000	70	-422.00	1.08	12	0.15	-5.00	1951.00	2425	20240412	-12.99	2045	20231027	3.18	2425	-12.99	20240412	2100	0.48	20240823	2425	-12.99	20240412	2045	3.18	20231027	0.00	N	457940	100	3 억		588	N	N	0	N	00	N
110	20240904	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	8511700	4031	54.56	2105	2125	2105	2760	1490	2125	2111.56	0.02	0	22	2161	2142	2131	2112	2101	2137	2107	3	635	100	1480	5	1	3310000	70	-422.00	1.08	12	0.12	-5.00	1951.00	2425	20240412	-12.99	2045	20231027	3.18	2425	-12.99	20240412	2100	0.48	20240823	2425	-12.99	20240412	2045	3.18	20231027	0.00	N	457940	100	3 억		588	N	N	0	N	00	N
111	20240904	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	4285415	2031	27.49	2105	2125	2105	2760	1490	2125	2110.00	0.02	0	-3	2161	2142	2131	2112	2101	2137	2107	3	635	100	1480	5	1	3310000	70	-422.00	1.08	12	0.06	-5.00	1951.00	2425	20240412	-12.99	2045	20231027	3.18	2425	-12.99	20240412	2100	0.48	20240823	2425	-12.99	20240412	2045	3.18	20231027	0.00	N	457940	100	3 억		588	N	N	0	N	00	N
112	20240904	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	65415	31	0.42	2105	2125	2105	2760	1490	2125	2110.16	0.02	0	-3	2161	2142	2131	2112	2101	2137	2107	3	635	100	1480	5	1	3310000	70	-425.00	1.09	12	0.00	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2100	1.19	20240823	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		588	N	N	0	N	00	N
113	20240904	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	16840	8	0.11	2105	2105	2105	2760	1490	2125	2105.00	0.02	0	0	2161	2142	2131	2112	2101	2137	2107	3	635	100	1480	5	1	3310000	70	-421.00	1.08	12	0.00	-5.00	1951.00	2425	20240412	-13.20	2045	20231027	2.93	2425	-13.20	20240412	2100	0.24	20240823	2425	-13.20	20240412	2045	2.93	20231027	0.00	N	457940	100	3 억		588	N	N	0	N	00	N
114	20240903	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-30	5	-1.39	13982795	6594	819.13	2150	2150	2120	2800	1510	2155	2120.53	0.02	0	-87	2168	2161	2148	2141	2128	2165	2145	3	645	100	1500	5	1	3310000	70	-425.00	1.09	12	0.20	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2100	1.19	20240823	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		675	N	N	0	N	00	N
115	20240903	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	13404795	6322	785.34	2150	2150	2120	2800	1510	2155	2120.34	0.02	0	185	2168	2161	2148	2141	2128	2165	2145	3	645	100	1500	5	1	3310000	71	-428.00	1.10	12	0.19	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2100	1.90	20240823	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		675	N	N	0	N	00	N
116	20240903	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-30	5	-1.39	13297795	6272	779.13	2150	2150	2120	2800	1510	2155	2120.18	0.02	0	185	2168	2161	2148	2141	2128	2165	2145	3	645	100	1500	5	1	3310000	70	-425.00	1.09	12	0.19	-5.00	1951.00	2425	20240412	-12.37	2045	20231027	3.91	2425	-12.37	20240412	2100	1.19	20240823	2425	-12.37	20240412	2045	3.91	20231027	0.00	N	457940	100	3 억		675	N	N	0	N	00	N
117	20240903	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	13280795	6264	778.14	2150	2150	2120	2800	1510	2155	2120.18	0.02	0	185	2168	2161	2148	2141	2128	2165	2145	3	645	100	1500	5	1	3310000	71	-428.00	1.10	12	0.19	-5.00	1951.00	2425	20240412	-11.75	2045	20231027	4.65	2425	-11.75	20240412	2100	1.90	20240823	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		675	N	N	0	N	00	N
118	20240903	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-35	5	-1.62	13278655	6263	778.01	2150	2150	2120	2800	1510	2155	2120.17	0.02	0	185	2168	2161	2148	2141	2128	2165	2145	3	645	100	1500	5	1	3310000	70	-424.00	1.09	12	0.19	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2100	0.95	20240823	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		675	N	N	0	N	00	N
119	20240903	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-35	5	-1.62	13278655	6263	778.01	2150	2150	2120	2800	1510	2155	2120.17	0.02	0	185	2168	2161	2148	2141	2128	2165	2145	3	645	100	1500	5	1	3310000	70	-424.00	1.09	12	0.19	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2100	0.95	20240823	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		675	N	N	0	N	00	N
120	20240903	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-35	5	-1.62	4946050	2333	289.81	2150	2150	2120	2800	1510	2155	2120.04	0.02	0	0	2168	2161	2148	2141	2128	2165	2145	3	645	100	1500	5	1	3310000	70	-424.00	1.09	12	0.07	-5.00	1951.00	2425	20240412	-12.58	2045	20231027	3.67	2425	-12.58	20240412	2100	0.95	20240823	2425	-12.58	20240412	2045	3.67	20231027	0.00	N	457940	100	3 억		675	N	N	0	N	00	N
121	20240903	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.02	0	0	2168	2161	2148	2141	2128	2165	2145	3	645	100	1500	5	1	3310000	71	-431.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.13	2045	20231027	5.38	2425	-11.13	20240412	2100	2.62	20240823	2425	-11.13	20240412	2045	5.38	20231027	0.00	N	457940	100	3 억		675	N	N	0	N	00	N
122	20240902	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	1718725	805	7.46	2140	2155	2135	2780	1500	2140	2135.06	0.02	0	796	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3310000	71	-431.00	1.10	12	0.02	-5.00	1951.00	2425	20240412	-11.13	2030	20230825	6.16	2425	-11.13	20240412	2100	2.62	20240823	2425	-11.13	20240412	2045	5.38	20231027	0.00	N	457940	100	3 억		679	N	N	0	N	00	N
123	20240902	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1716570	804	7.45	2140	2150	2135	2780	1500	2140	2135.04	0.02	0	796	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3310000	71	-427.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-11.96	2030	20230825	5.17	2425	-11.96	20240412	2100	1.67	20240823	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		679	N	N	0	N	00	N
124	20240902	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1716570	804	7.45	2140	2150	2135	2780	1500	2140	2135.04	0.02	0	796	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3310000	71	-427.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-11.96	2030	20230825	5.17	2425	-11.96	20240412	2100	1.67	20240823	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		679	N	N	0	N	00	N
125	20240902	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1716570	804	7.45	2140	2150	2135	2780	1500	2140	2135.04	0.02	0	796	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3310000	71	-427.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-11.96	2030	20230825	5.17	2425	-11.96	20240412	2100	1.67	20240823	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		679	N	N	0	N	00	N
126	20240902	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1716570	804	7.45	2140	2150	2135	2780	1500	2140	2135.04	0.02	0	796	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3310000	71	-427.00	1.09	12	0.02	-5.00	1951.00	2425	20240412	-11.96	2030	20230825	5.17	2425	-11.96	20240412	2100	1.67	20240823	2425	-11.96	20240412	2045	4.40	20231027	0.00	N	457940	100	3 억		679	N	N	0	N	00	N
127	20240902	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	8570	4	0.04	2140	2150	2140	2780	1500	2140	2142.50	0.02	0	-4	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3310000	71	-430.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.34	2030	20230825	5.91	2425	-11.34	20240412	2100	2.38	20240823	2425	-11.34	20240412	2045	5.13	20231027	0.00	N	457940	100	3 억		679	N	N	0	N	00	N
128	20240902	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6420	3	0.03	2140	2140	2140	2780	1500	2140	2140.00	0.02	0	-3	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2030	20230825	5.42	2425	-11.75	20240412	2100	1.90	20240823	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		679	N	N	0	N	00	N
129	20240902	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.02	0	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3310000	71	-428.00	1.10	12	0.00	-5.00	1951.00	2425	20240412	-11.75	2030	20230825	5.42	2425	-11.75	20240412	2100	1.90	20240823	2425	-11.75	20240412	2045	4.65	20231027	0.00	N	457940	100	3 억		679	N	N	0	N	00	N