KissMeData/439250/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	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	148368220	14483	258.58	10250	10260	10230	13320	7180	10250	10244.30	0.02	0	150	10270	10260	10250	10240	10230	10260	10240	18	3070	500	7580	10	1	3502000	359	41.20	1.07	12	0.41	249.00	9580.00	10280	20240903	-0.19	9590	20231101	6.99	10280	-0.19	20240903	9690	5.88	20240102	10280	-0.19	20240903	9590	6.99	20231101	0.00	N	439250	500	17 억		647	N	N	0	N	00	N
3	20240930	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	148316950	14478	258.49	10250	10260	10230	13320	7180	10250	10244.30	0.02	0	153	10270	10260	10250	10240	10230	10260	10240	18	3070	500	7580	10	1	3502000	359	41.20	1.07	12	0.41	249.00	9580.00	10280	20240903	-0.19	9590	20231101	6.99	10280	-0.19	20240903	9690	5.88	20240102	10280	-0.19	20240903	9590	6.99	20231101	0.00	N	439250	500	17 억		647	N	N	0	N	00	N
4	20240930	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	141007140	13765	245.76	10250	10250	10230	13320	7180	10250	10243.89	0.02	0	0	10270	10260	10250	10240	10230	10260	10240	18	3070	500	7580	10	1	3502000	359	41.16	1.07	12	0.39	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		647	N	N	0	N	00	N
5	20240930	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	141007140	13765	245.76	10250	10250	10230	13320	7180	10250	10243.89	0.02	0	0	10270	10260	10250	10240	10230	10260	10240	18	3070	500	7580	10	1	3502000	359	41.16	1.07	12	0.39	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		647	N	N	0	N	00	N
6	20240930	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-10	5	-0.10	91478980	8931	159.45	10250	10250	10230	13320	7180	10250	10242.86	0.02	0	0	10270	10260	10250	10240	10230	10260	10240	18	3070	500	7580	10	1	3502000	359	41.12	1.07	12	0.26	249.00	9580.00	10280	20240903	-0.39	9590	20231101	6.78	10280	-0.39	20240903	9690	5.68	20240102	10280	-0.39	20240903	9590	6.78	20231101	0.00	N	439250	500	17 억		647	N	N	0	N	00	N
7	20240930	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-10	5	-0.10	12222500	1193	21.30	10250	10250	10240	13320	7180	10250	10245.18	0.02	0	0	10270	10260	10250	10240	10230	10260	10240	18	3070	500	7580	10	1	3502000	359	41.12	1.07	12	0.03	249.00	9580.00	10280	20240903	-0.39	9590	20231101	6.78	10280	-0.39	20240903	9690	5.68	20240102	10280	-0.39	20240903	9590	6.78	20231101	0.00	N	439250	500	17 억		647	N	N	0	N	00	N
8	20240930	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	11485220	1121	20.01	10250	10250	10240	13320	7180	10250	10245.51	0.02	0	0	10270	10260	10250	10240	10230	10260	10240	18	3070	500	7580	10	1	3502000	359	41.16	1.07	12	0.03	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		647	N	N	0	N	00	N
9	20240930	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	51250	5	0.09	10250	10250	10250	13320	7180	10250	10250.00	0.02	0	0	10270	10260	10250	10240	10230	10260	10240	18	3070	500	7580	10	1	3502000	359	41.16	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		647	N	N	0	N	00	N
10	20240927	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	57404500	5601	102.73	10250	10260	10240	13330	7190	10260	10248.97	0.02	0	-2	10266	10262	10256	10252	10246	10265	10255	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.16	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		649	N	N	0	N	00	N
11	20240927	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	46067980	4495	82.45	10250	10250	10240	13330	7190	10260	10248.72	0.02	0	-2	10266	10262	10256	10252	10246	10265	10255	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.13	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		649	N	N	0	N	00	N
12	20240927	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-20	5	-0.19	22261540	2172	39.84	10250	10250	10240	13330	7190	10260	10249.33	0.02	0	0	10266	10262	10256	10252	10246	10265	10255	18	3070	500	7590	10	1	3502000	359	41.12	1.07	12	0.06	249.00	9580.00	10280	20240903	-0.39	9590	20231101	6.78	10280	-0.39	20240903	9690	5.68	20240102	10280	-0.39	20240903	9590	6.78	20231101	0.00	N	439250	500	17 억		649	N	N	0	N	00	N
13	20240927	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-20	5	-0.19	22261540	2172	39.84	10250	10250	10240	13330	7190	10260	10249.33	0.02	0	0	10266	10262	10256	10252	10246	10265	10255	18	3070	500	7590	10	1	3502000	359	41.12	1.07	12	0.06	249.00	9580.00	10280	20240903	-0.39	9590	20231101	6.78	10280	-0.39	20240903	9690	5.68	20240102	10280	-0.39	20240903	9590	6.78	20231101	0.00	N	439250	500	17 억		649	N	N	0	N	00	N
14	20240927	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	22138650	2160	39.62	10250	10250	10240	13330	7190	10260	10249.38	0.02	0	0	10266	10262	10256	10252	10246	10265	10255	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.06	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		649	N	N	0	N	00	N
15	20240927	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	22138650	2160	39.62	10250	10250	10240	13330	7190	10260	10249.38	0.02	0	0	10266	10262	10256	10252	10246	10265	10255	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.06	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		649	N	N	0	N	00	N
16	20240927	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	20920070	2041	37.44	10250	10250	10240	13330	7190	10260	10249.91	0.02	0	0	10266	10262	10256	10252	10246	10265	10255	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.06	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		649	N	N	0	N	00	N
17	20240927	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	1076250	105	1.93	10250	10250	10250	13330	7190	10260	10250.00	0.02	0	0	10266	10262	10256	10252	10246	10265	10255	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		649	N	N	0	N	00	N
18	20240926	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	55887480	5452	103.57	10250	10260	10250	13330	7190	10260	10250.82	0.02	0	-37	10266	10262	10256	10252	10246	10265	10255	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.16	249.00	9580.00	10280	20240903	-0.19	9590	20231101	6.99	10280	-0.19	20240903	9690	5.88	20240102	10280	-0.19	20240903	9590	6.99	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
19	20240926	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	55784880	5442	103.38	10250	10260	10250	13330	7190	10260	10250.80	0.02	0	-37	10266	10262	10256	10252	10246	10265	10255	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.16	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
20	20240926	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	32783880	3198	60.75	10250	10260	10250	13330	7190	10260	10251.37	0.02	0	-33	10266	10262	10256	10252	10246	10265	10255	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.09	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
21	20240926	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	11371630	1109	21.07	10250	10260	10250	13330	7190	10260	10253.95	0.02	0	-33	10266	10262	10256	10252	10246	10265	10255	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.03	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
22	20240926	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	11135690	1086	20.63	10250	10260	10250	13330	7190	10260	10253.86	0.02	0	-33	10266	10262	10256	10252	10246	10265	10255	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.03	249.00	9580.00	10280	20240903	-0.19	9590	20231101	6.99	10280	-0.19	20240903	9690	5.88	20240102	10280	-0.19	20240903	9590	6.99	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
23	20240926	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	6334680	618	11.74	10250	10260	10250	13330	7190	10260	10250.29	0.02	0	-33	10266	10262	10256	10252	10246	10265	10255	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.02	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
24	20240926	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	758670	74	1.41	10250	10260	10250	13330	7190	10260	10252.30	0.02	0	-33	10266	10262	10256	10252	10246	10265	10255	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
25	20240926	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	205150	20	0.38	10250	10260	10250	13330	7190	10260	10257.50	0.02	0	0	10266	10262	10256	10252	10246	10265	10255	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.19	9590	20231101	6.99	10280	-0.19	20240903	9690	5.88	20240102	10280	-0.19	20240903	9590	6.99	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
26	20240925	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	53960080	5264	82.94	10250	10260	10250	13330	7190	10260	10250.78	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.15	249.00	9580.00	10280	20240903	-0.19	9590	20231101	6.99	10280	-0.19	20240903	9690	5.88	20240102	10280	-0.19	20240903	9590	6.99	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
27	20240925	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	53949820	5263	82.92	10250	10260	10250	13330	7190	10260	10250.77	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.15	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
28	20240925	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	45749820	4463	70.32	10250	10260	10250	13330	7190	10260	10250.91	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.13	249.00	9580.00	10280	20240903	-0.19	9590	20231101	6.99	10280	-0.19	20240903	9690	5.88	20240102	10280	-0.19	20240903	9590	6.99	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
29	20240925	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	41604820	4059	63.95	10250	10260	10250	13330	7190	10260	10250.02	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.12	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
30	20240925	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	41604820	4059	63.95	10250	10260	10250	13330	7190	10260	10250.02	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.12	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
31	20240925	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	33968520	3314	52.21	10250	10260	10250	13330	7190	10260	10250.01	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.09	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
32	20240925	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	1168520	114	1.80	10250	10260	10250	13330	7190	10260	10250.18	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
33	20240925	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	51250	5	0.08	10250	10250	10250	13330	7190	10260	10250.00	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
34	20240924	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	65057920	6347	363.93	10240	10260	10240	13320	7180	10250	10250.18	0.02	0	0	10283	10266	10253	10236	10223	10275	10245	18	3070	500	7580	10	1	3502000	359	41.20	1.07	12	0.18	249.00	9580.00	10280	20240903	-0.19	9590	20231101	6.99	10280	-0.19	20240903	9690	5.88	20240102	10280	-0.19	20240903	9590	6.99	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
35	20240924	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-10	5	-0.10	64996410	6341	363.59	10240	10260	10240	13320	7180	10250	10250.18	0.02	0	0	10283	10266	10253	10236	10223	10275	10245	18	3070	500	7580	10	1	3502000	359	41.12	1.07	12	0.18	249.00	9580.00	10280	20240903	-0.39	9590	20231101	6.78	10280	-0.39	20240903	9690	5.68	20240102	10280	-0.39	20240903	9590	6.78	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
36	20240924	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	63653670	6210	356.08	10240	10260	10240	13320	7180	10250	10250.19	0.02	0	0	10283	10266	10253	10236	10223	10275	10245	18	3070	500	7580	10	1	3502000	359	41.16	1.07	12	0.18	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
37	20240924	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	51476670	5022	287.96	10240	10260	10240	13320	7180	10250	10250.23	0.02	0	0	10283	10266	10253	10236	10223	10275	10245	18	3070	500	7580	10	1	3502000	359	41.16	1.07	12	0.14	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
38	20240924	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	45736670	4462	255.85	10240	10260	10240	13320	7180	10250	10250.26	0.02	0	0	10283	10266	10253	10236	10223	10275	10245	18	3070	500	7580	10	1	3502000	359	41.20	1.07	12	0.13	249.00	9580.00	10280	20240903	-0.19	9590	20231101	6.99	10280	-0.19	20240903	9690	5.88	20240102	10280	-0.19	20240903	9590	6.99	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
39	20240924	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	34594110	3375	193.52	10240	10260	10240	13320	7180	10250	10250.11	0.02	0	0	10283	10266	10253	10236	10223	10275	10245	18	3070	500	7580	10	1	3502000	359	41.20	1.07	12	0.10	249.00	9580.00	10280	20240903	-0.19	9590	20231101	6.99	10280	-0.19	20240903	9690	5.88	20240102	10280	-0.19	20240903	9590	6.99	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
40	20240924	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	10824000	1056	60.55	10240	10260	10240	13320	7180	10250	10250.00	0.02	0	0	10283	10266	10253	10236	10223	10275	10245	18	3070	500	7580	10	1	3502000	359	41.16	1.07	12	0.03	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
41	20240924	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-10	5	-0.10	51200	5	0.29	10240	10240	10240	13320	7180	10250	10240.00	0.02	0	0	10283	10266	10253	10236	10223	10275	10245	18	3070	500	7580	10	1	3502000	359	41.12	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.39	9590	20231101	6.78	10280	-0.39	20240903	9690	5.68	20240102	10280	-0.39	20240903	9590	6.78	20231101	0.00	N	439250	500	17 억		686	N	N	0	N	00	N
42	20240923	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	17865580	1744	18.91	10240	10270	10240	13330	7190	10260	10244.03	0.02	0	33	10300	10280	10250	10230	10200	10290	10240	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.05	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		653	N	N	0	N	00	N
43	20240923	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-20	5	-0.19	17834830	1741	18.88	10240	10270	10240	13330	7190	10260	10244.01	0.02	0	33	10300	10280	10250	10230	10200	10290	10240	18	3070	500	7590	10	1	3502000	359	41.12	1.07	12	0.05	249.00	9580.00	10280	20240903	-0.39	9590	20231101	6.78	10280	-0.39	20240903	9690	5.68	20240102	10280	-0.39	20240903	9590	6.78	20231101	0.00	N	439250	500	17 억		653	N	N	0	N	00	N
44	20240923	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	1332060	130	1.41	10240	10270	10240	13330	7190	10260	10246.62	0.02	0	0	10300	10280	10250	10230	10200	10290	10240	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.19	9590	20231101	6.99	10280	-0.19	20240903	9690	5.88	20240102	10280	-0.19	20240903	9590	6.99	20231101	0.00	N	439250	500	17 억		653	N	N	0	N	00	N
45	20240923	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	1260290	123	1.33	10240	10270	10240	13330	7190	10260	10246.26	0.02	0	0	10300	10280	10250	10230	10200	10290	10240	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		653	N	N	0	N	00	N
46	20240923	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	491620	48	0.52	10240	10270	10240	13330	7190	10260	10242.08	0.02	0	0	10300	10280	10250	10230	10200	10290	10240	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		653	N	N	0	N	00	N
47	20240923	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	491620	48	0.52	10240	10270	10240	13330	7190	10260	10242.08	0.02	0	0	10300	10280	10250	10230	10200	10290	10240	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		653	N	N	0	N	00	N
48	20240923	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	10	2	0.10	307260	30	0.33	10240	10270	10240	13330	7190	10260	10242.00	0.02	0	0	10300	10280	10250	10230	10200	10290	10240	18	3070	500	7590	10	1	3502000	360	41.24	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.10	9590	20231101	7.09	10280	-0.10	20240903	9690	5.99	20240102	10280	-0.10	20240903	9590	7.09	20231101	0.00	N	439250	500	17 억		653	N	N	0	N	00	N
49	20240923	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-20	5	-0.19	51200	5	0.05	10240	10240	10240	13330	7190	10260	10240.00	0.02	0	0	10300	10280	10250	10230	10200	10290	10240	18	3070	500	7590	10	1	3502000	359	41.12	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.39	9590	20231101	6.78	10280	-0.39	20240903	9690	5.68	20240102	10280	-0.39	20240903	9590	6.78	20231101	0.00	N	439250	500	17 억		653	N	N	0	N	00	N
50	20240913	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	10	2	0.10	58609850	5733	48.11	10220	10230	10220	13280	7160	10220	10223.24	0.02	0	0	10246	10232	10226	10212	10206	10230	10210	18	3060	500	7560	10	1	3502000	358	41.08	1.07	12	0.16	249.00	9580.00	10280	20240903	-0.49	9590	20231101	6.67	10280	-0.49	20240903	9690	5.57	20240102	10280	-0.49	20240903	9590	6.67	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
51	20240913	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	10	2	0.10	51234020	5012	42.06	10220	10230	10220	13280	7160	10220	10222.27	0.02	0	141	10246	10232	10226	10212	10206	10230	10210	18	3060	500	7560	10	1	3502000	358	41.08	1.07	12	0.14	249.00	9580.00	10280	20240903	-0.49	9590	20231101	6.67	10280	-0.49	20240903	9690	5.57	20240102	10280	-0.49	20240903	9590	6.67	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
52	20240913	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	0	3	0.00	41004060	4012	33.67	10220	10230	10220	13280	7160	10220	10220.35	0.02	0	141	10246	10232	10226	10212	10206	10230	10210	18	3060	500	7560	10	1	3502000	358	41.04	1.07	12	0.11	249.00	9580.00	10280	20240903	-0.58	9590	20231101	6.57	10280	-0.58	20240903	9690	5.47	20240102	10280	-0.58	20240903	9590	6.57	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
53	20240913	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	0	3	0.00	36895620	3610	30.29	10220	10230	10220	13280	7160	10220	10220.39	0.02	0	141	10246	10232	10226	10212	10206	10230	10210	18	3060	500	7560	10	1	3502000	358	41.04	1.07	12	0.10	249.00	9580.00	10280	20240903	-0.58	9590	20231101	6.57	10280	-0.58	20240903	9690	5.47	20240102	10280	-0.58	20240903	9590	6.57	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
54	20240913	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	0	3	0.00	33686540	3296	27.66	10220	10230	10220	13280	7160	10220	10220.43	0.02	0	141	10246	10232	10226	10212	10206	10230	10210	18	3060	500	7560	10	1	3502000	358	41.04	1.07	12	0.09	249.00	9580.00	10280	20240903	-0.58	9590	20231101	6.57	10280	-0.58	20240903	9690	5.47	20240102	10280	-0.58	20240903	9590	6.57	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
55	20240913	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	0	3	0.00	30445390	2979	25.00	10220	10230	10220	13280	7160	10220	10220.00	0.02	0	0	10246	10232	10226	10212	10206	10230	10210	18	3060	500	7560	10	1	3502000	358	41.04	1.07	12	0.09	249.00	9580.00	10280	20240903	-0.58	9590	20231101	6.57	10280	-0.58	20240903	9690	5.47	20240102	10280	-0.58	20240903	9590	6.57	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
56	20240913	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	0	3	0.00	22095650	2162	18.14	10220	10230	10220	13280	7160	10220	10220.00	0.02	0	0	10246	10232	10226	10212	10206	10230	10210	18	3060	500	7560	10	1	3502000	358	41.04	1.07	12	0.06	249.00	9580.00	10280	20240903	-0.58	9590	20231101	6.57	10280	-0.58	20240903	9690	5.47	20240102	10280	-0.58	20240903	9590	6.57	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
57	20240913	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	0	3	0.00	10220	1	0.01	10220	10220	10220	13280	7160	10220	10220.00	0.02	0	0	10246	10232	10226	10212	10206	10230	10210	18	3060	500	7560	10	1	3502000	358	41.04	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.58	9590	20231101	6.57	10280	-0.58	20240903	9690	5.47	20240102	10280	-0.58	20240903	9590	6.57	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
58	20240912	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	0	3	0.00	42403700	4149	37.32	10220	10240	10220	13280	7160	10220	10220.22	0.02	0	0	10246	10232	10226	10212	10206	10230	10210	18	3060	500	7560	10	1	3502000	358	41.04	1.07	12	0.12	249.00	9580.00	10280	20240903	-0.58	9590	20231101	6.57	10280	-0.58	20240903	9690	5.47	20240102	10280	-0.58	20240903	9590	6.57	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
59	20240912	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	0	3	0.00	38305470	3748	33.71	10220	10240	10220	13280	7160	10220	10220.24	0.02	0	0	10246	10232	10226	10212	10206	10230	10210	18	3060	500	7560	10	1	3502000	358	41.04	1.07	12	0.11	249.00	9580.00	10280	20240903	-0.58	9590	20231101	6.57	10280	-0.58	20240903	9690	5.47	20240102	10280	-0.58	20240903	9590	6.57	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
60	20240912	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	10	2	0.10	30456500	2980	26.81	10220	10240	10220	13280	7160	10220	10220.30	0.02	0	0	10246	10232	10226	10212	10206	10230	10210	18	3060	500	7560	10	1	3502000	358	41.08	1.07	12	0.09	249.00	9580.00	10280	20240903	-0.49	9590	20231101	6.67	10280	-0.49	20240903	9690	5.57	20240102	10280	-0.49	20240903	9590	6.67	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
61	20240912	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	0	3	0.00	30415580	2976	26.77	10220	10240	10220	13280	7160	10220	10220.29	0.02	0	0	10246	10232	10226	10212	10206	10230	10210	18	3060	500	7560	10	1	3502000	358	41.04	1.07	12	0.08	249.00	9580.00	10280	20240903	-0.58	9590	20231101	6.57	10280	-0.58	20240903	9690	5.47	20240102	10280	-0.58	20240903	9590	6.57	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
62	20240912	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	0	3	0.00	22750580	2226	20.02	10220	10240	10220	13280	7160	10220	10220.39	0.02	0	0	10246	10232	10226	10212	10206	10230	10210	18	3060	500	7560	10	1	3502000	358	41.04	1.07	12	0.06	249.00	9580.00	10280	20240903	-0.58	9590	20231101	6.57	10280	-0.58	20240903	9690	5.47	20240102	10280	-0.58	20240903	9590	6.57	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
63	20240912	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	10	2	0.10	8146190	797	7.17	10220	10240	10220	13280	7160	10220	10221.07	0.02	0	0	10246	10232	10226	10212	10206	10230	10210	18	3060	500	7560	10	1	3502000	358	41.08	1.07	12	0.02	249.00	9580.00	10280	20240903	-0.49	9590	20231101	6.67	10280	-0.49	20240903	9690	5.57	20240102	10280	-0.49	20240903	9590	6.67	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
64	20240912	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	20	2	0.20	2401760	235	2.11	10220	10240	10220	13280	7160	10220	10220.26	0.02	0	0	10246	10232	10226	10212	10206	10230	10210	18	3060	500	7560	10	1	3502000	359	41.12	1.07	12	0.01	249.00	9580.00	10280	20240903	-0.39	9590	20231101	6.78	10280	-0.39	20240903	9690	5.68	20240102	10280	-0.39	20240903	9590	6.78	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
65	20240912	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	0	3	0.00	0	0	0.00	0	0	0	13280	7160	10220	0.00	0.02	0	0	10246	10232	10226	10212	10206	10230	10210	18	3060	500	7560	10	1	3502000	358	41.04	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.58	9590	20231101	6.57	10280	-0.58	20240903	9690	5.47	20240102	10280	-0.58	20240903	9590	6.57	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
66	20240911	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	-10	5	-0.10	113179000	11069	77.69	10240	10240	10220	13290	7170	10230	10224.86	0.02	0	5000	10243	10236	10233	10226	10223	10235	10225	18	3060	500	7570	10	1	3502000	358	41.04	1.07	12	0.32	249.00	9580.00	10280	20240903	-0.58	9590	20231101	6.57	10280	-0.58	20240903	9690	5.47	20240102	10280	-0.58	20240903	9590	6.57	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
67	20240911	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	-10	5	-0.10	104624850	10232	71.81	10240	10240	10220	13290	7170	10230	10225.26	0.02	0	5000	10243	10236	10233	10226	10223	10235	10225	18	3060	500	7570	10	1	3502000	358	41.04	1.07	12	0.29	249.00	9580.00	10280	20240903	-0.58	9590	20231101	6.57	10280	-0.58	20240903	9690	5.47	20240102	10280	-0.58	20240903	9590	6.57	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
68	20240911	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	-10	5	-0.10	81333290	7953	55.82	10240	10240	10220	13290	7170	10230	10226.74	0.02	0	4054	10243	10236	10233	10226	10223	10235	10225	18	3060	500	7570	10	1	3502000	358	41.04	1.07	12	0.23	249.00	9580.00	10280	20240903	-0.58	9590	20231101	6.57	10280	-0.58	20240903	9690	5.47	20240102	10280	-0.58	20240903	9590	6.57	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
69	20240911	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	-10	5	-0.10	45256690	4423	31.04	10240	10240	10220	13290	7170	10230	10232.13	0.02	0	524	10243	10236	10233	10226	10223	10235	10225	18	3060	500	7570	10	1	3502000	358	41.04	1.07	12	0.13	249.00	9580.00	10280	20240903	-0.58	9590	20231101	6.57	10280	-0.58	20240903	9690	5.47	20240102	10280	-0.58	20240903	9590	6.57	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
70	20240911	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	-10	5	-0.10	42630150	4166	29.24	10240	10240	10220	13290	7170	10230	10232.87	0.02	0	267	10243	10236	10233	10226	10223	10235	10225	18	3060	500	7570	10	1	3502000	358	41.04	1.07	12	0.12	249.00	9580.00	10280	20240903	-0.58	9590	20231101	6.57	10280	-0.58	20240903	9690	5.47	20240102	10280	-0.58	20240903	9590	6.57	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
71	20240911	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	-10	5	-0.10	39094030	3820	26.81	10240	10240	10220	13290	7170	10230	10234.04	0.02	0	0	10243	10236	10233	10226	10223	10235	10225	18	3060	500	7570	10	1	3502000	358	41.04	1.07	12	0.11	249.00	9580.00	10280	20240903	-0.58	9590	20231101	6.57	10280	-0.58	20240903	9690	5.47	20240102	10280	-0.58	20240903	9590	6.57	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
72	20240911	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	0	3	0.00	31404650	3068	21.53	10240	10240	10230	13290	7170	10230	10236.20	0.02	0	0	10243	10236	10233	10226	10223	10235	10225	18	3060	500	7570	10	1	3502000	358	41.08	1.07	12	0.09	249.00	9580.00	10280	20240903	-0.49	9590	20231101	6.67	10280	-0.49	20240903	9690	5.57	20240102	10280	-0.49	20240903	9590	6.67	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
73	20240911	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	0	3	0.00	0	0	0.00	0	0	0	13290	7170	10230	0.00	0.02	0	0	10243	10236	10233	10226	10223	10235	10225	18	3060	500	7570	10	1	3502000	358	41.08	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.49	9590	20231101	6.67	10280	-0.49	20240903	9690	5.57	20240102	10280	-0.49	20240903	9590	6.67	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
74	20240910	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	-10	5	-0.10	145770750	14248	152.61	10240	10240	10230	13310	7170	10240	10230.99	0.02	0	5000	10266	10252	10246	10232	10226	10250	10230	18	3070	500	7570	10	1	3502000	358	41.08	1.07	12	0.41	249.00	9580.00	10280	20240903	-0.49	9590	20231101	6.67	10280	-0.49	20240903	9690	5.57	20240102	10280	-0.49	20240903	9590	6.67	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
75	20240910	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	-10	5	-0.10	141719670	13852	148.37	10240	10240	10230	13310	7170	10240	10230.99	0.02	0	5000	10266	10252	10246	10232	10226	10250	10230	18	3070	500	7570	10	1	3502000	358	41.08	1.07	12	0.40	249.00	9580.00	10280	20240903	-0.49	9590	20231101	6.67	10280	-0.49	20240903	9690	5.57	20240102	10280	-0.49	20240903	9590	6.67	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
76	20240910	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	-10	5	-0.10	80196450	7838	83.95	10240	10240	10230	13310	7170	10240	10231.75	0.02	0	5000	10266	10252	10246	10232	10226	10250	10230	18	3070	500	7570	10	1	3502000	358	41.08	1.07	12	0.22	249.00	9580.00	10280	20240903	-0.49	9590	20231101	6.67	10280	-0.49	20240903	9690	5.57	20240102	10280	-0.49	20240903	9590	6.67	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
77	20240910	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	-10	5	-0.10	55429410	5417	58.02	10240	10240	10230	13310	7170	10240	10232.49	0.02	0	3694	10266	10252	10246	10232	10226	10250	10230	18	3070	500	7570	10	1	3502000	358	41.08	1.07	12	0.15	249.00	9580.00	10280	20240903	-0.49	9590	20231101	6.67	10280	-0.49	20240903	9690	5.57	20240102	10280	-0.49	20240903	9590	6.67	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
78	20240910	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	-10	5	-0.10	51887450	5071	54.32	10240	10240	10230	13310	7170	10240	10232.19	0.02	0	3406	10266	10252	10246	10232	10226	10250	10230	18	3070	500	7570	10	1	3502000	358	41.08	1.07	12	0.14	249.00	9580.00	10280	20240903	-0.49	9590	20231101	6.67	10280	-0.49	20240903	9690	5.57	20240102	10280	-0.49	20240903	9590	6.67	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
79	20240910	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	-10	5	-0.10	51836290	5066	54.26	10240	10240	10230	13310	7170	10240	10232.19	0.02	0	3402	10266	10252	10246	10232	10226	10250	10230	18	3070	500	7570	10	1	3502000	358	41.08	1.07	12	0.14	249.00	9580.00	10280	20240903	-0.49	9590	20231101	6.67	10280	-0.49	20240903	9690	5.57	20240102	10280	-0.49	20240903	9590	6.67	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
80	20240910	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	10230	-10	5	-0.10	30516970	2982	31.94	10240	10240	10230	13310	7170	10240	10233.73	0.02	0	1318	10266	10252	10246	10232	10226	10250	10230	18	3070	500	7570	10	1	3502000	358	41.08	1.07	12	0.09	249.00	9580.00	10280	20240903	-0.49	9590	20231101	6.67	10280	-0.49	20240903	9690	5.57	20240102	10280	-0.49	20240903	9590	6.67	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
81	20240910	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	0	3	0.00	11366400	1110	11.89	10240	10240	10240	13310	7170	10240	10240.00	0.02	0	0	10266	10252	10246	10232	10226	10250	10230	18	3070	500	7570	10	1	3502000	359	41.12	1.07	12	0.03	249.00	9580.00	10280	20240903	-0.39	9590	20231101	6.78	10280	-0.39	20240903	9690	5.68	20240102	10280	-0.39	20240903	9590	6.78	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
82	20240909	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-20	5	-0.19	95650050	9336	58.48	10250	10260	10240	13330	7190	10260	10245.30	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.12	1.07	12	0.27	249.00	9580.00	10280	20240903	-0.39	9590	20231101	6.78	10280	-0.39	20240903	9690	5.68	20240102	10280	-0.39	20240903	9590	6.78	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
83	20240909	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-20	5	-0.19	94963950	9269	58.06	10250	10260	10240	13330	7190	10260	10245.33	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.12	1.07	12	0.26	249.00	9580.00	10280	20240903	-0.39	9590	20231101	6.78	10280	-0.39	20240903	9690	5.68	20240102	10280	-0.39	20240903	9590	6.78	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
84	20240909	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-20	5	-0.19	94912730	9264	58.03	10250	10260	10240	13330	7190	10260	10245.33	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.12	1.07	12	0.26	249.00	9580.00	10280	20240903	-0.39	9590	20231101	6.78	10280	-0.39	20240903	9690	5.68	20240102	10280	-0.39	20240903	9590	6.78	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
85	20240909	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	42186970	4115	25.78	10250	10260	10240	13330	7190	10260	10252.00	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.12	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
86	20240909	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	24321220	2372	14.86	10250	10260	10240	13330	7190	10260	10253.47	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.07	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
87	20240909	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	23993220	2340	14.66	10250	10260	10240	13330	7190	10260	10253.51	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.07	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
88	20240909	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	21862760	2132	13.36	10250	10260	10250	13330	7190	10260	10254.58	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.06	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
89	20240909	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	1230000	120	0.75	10250	10250	10250	13330	7190	10260	10250.00	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		663	N	N	0	N	00	N
90	20240906	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	163622590	15964	1673.38	10250	10260	10240	13330	7190	10260	10249.47	0.02	0	-46	10280	10270	10260	10250	10240	10275	10255	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.46	249.00	9580.00	10280	20240903	-0.19	9590	20231101	6.99	10280	-0.19	20240903	9690	5.88	20240102	10280	-0.19	20240903	9590	6.99	20231101	0.00	N	439250	500	17 억		709	N	N	0	N	00	N
91	20240906	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	163602070	15962	1673.17	10250	10260	10240	13330	7190	10260	10249.47	0.02	0	-46	10280	10270	10260	10250	10240	10275	10255	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.46	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		709	N	N	0	N	00	N
92	20240906	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	143576950	14007	1468.24	10250	10260	10250	13330	7190	10260	10250.37	0.02	0	-44	10280	10270	10260	10250	10240	10275	10255	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.40	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		709	N	N	0	N	00	N
93	20240906	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	104603280	10205	1069.71	10250	10260	10250	13330	7190	10260	10250.20	0.02	0	-44	10280	10270	10260	10250	10240	10275	10255	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.29	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		709	N	N	0	N	00	N
94	20240906	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	55751770	5439	570.13	10250	10260	10250	13330	7190	10260	10250.37	0.02	0	156	10280	10270	10260	10250	10240	10275	10255	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.16	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		709	N	N	0	N	00	N
95	20240906	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	44987260	4389	460.06	10250	10260	10250	13330	7190	10260	10250.00	0.02	0	0	10280	10270	10260	10250	10240	10275	10255	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.13	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		709	N	N	0	N	00	N
96	20240906	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	17691510	1726	180.92	10250	10260	10250	13330	7190	10260	10250.01	0.02	0	0	10280	10270	10260	10250	10240	10275	10255	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.05	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		709	N	N	0	N	00	N
97	20240906	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	-10	5	-0.10	7175000	700	73.38	10250	10250	10250	13330	7190	10260	10250.00	0.02	0	0	10280	10270	10260	10250	10240	10275	10255	18	3070	500	7590	10	1	3502000	359	41.16	1.07	12	0.02	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		709	N	N	0	N	00	N
98	20240905	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	10	2	0.10	9778760	954	40.39	10250	10270	10250	13320	7180	10250	10250.27	0.02	0	-3	10290	10270	10260	10240	10230	10265	10235	18	3070	500	7580	10	1	3502000	359	41.20	1.07	12	0.03	249.00	9580.00	10280	20240903	-0.19	9590	20231101	6.99	10280	-0.19	20240903	9690	5.88	20240102	10280	-0.19	20240903	9590	6.99	20231101	0.00	N	439250	500	17 억		712	N	N	0	N	00	N
99	20240905	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	9758240	952	40.30	10250	10270	10250	13320	7180	10250	10250.25	0.02	0	-3	10290	10270	10260	10240	10230	10265	10235	18	3070	500	7580	10	1	3502000	359	41.16	1.07	12	0.03	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		712	N	N	0	N	00	N
100	20240905	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	9286740	906	38.36	10250	10270	10250	13320	7180	10250	10250.26	0.02	0	-3	10290	10270	10260	10240	10230	10265	10235	18	3070	500	7580	10	1	3502000	359	41.16	1.07	12	0.03	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		712	N	N	0	N	00	N
101	20240905	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	8794740	858	36.33	10250	10270	10250	13320	7180	10250	10250.28	0.02	0	-3	10290	10270	10260	10240	10230	10265	10235	18	3070	500	7580	10	1	3502000	359	41.16	1.07	12	0.02	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		712	N	N	0	N	00	N
102	20240905	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	2552490	249	10.54	10250	10270	10250	13320	7180	10250	10250.96	0.02	0	-3	10290	10270	10260	10240	10230	10265	10235	18	3070	500	7580	10	1	3502000	359	41.16	1.07	12	0.01	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		712	N	N	0	N	00	N
103	20240905	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	2552490	249	10.54	10250	10270	10250	13320	7180	10250	10250.96	0.02	0	-3	10290	10270	10260	10240	10230	10265	10235	18	3070	500	7580	10	1	3502000	359	41.16	1.07	12	0.01	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		712	N	N	0	N	00	N
104	20240905	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	0	3	0.00	2511490	245	10.37	10250	10270	10250	13320	7180	10250	10250.98	0.02	0	-3	10290	10270	10260	10240	10230	10265	10235	18	3070	500	7580	10	1	3502000	359	41.16	1.07	12	0.01	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	-0.29	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		712	N	N	0	N	00	N
105	20240905	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	20	2	0.20	840520	82	3.47	10250	10270	10250	13320	7180	10250	10250.24	0.02	0	-3	10290	10270	10260	10240	10230	10265	10235	18	3070	500	7580	10	1	3502000	360	41.24	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.10	9590	20231101	7.09	10280	-0.10	20240903	9690	5.99	20240102	10280	-0.10	20240903	9590	7.09	20231101	0.00	N	439250	500	17 억		712	N	N	0	N	00	N
106	20240904	161045	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10250	-30	5	-0.29	24220040	2362	25.40	10280	10280	10250	13360	7200	10280	10254.04	0.02	0	0	10293	10286	10273	10266	10253	10290	10270	18	3080	500	7600	10	1	3502000	359	41.16	1.07	12	0.07	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	0.00	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		712	N	N	0	N	00	N
107	20240904	151056	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10250	-30	5	-0.29	16460790	1605	17.26	10280	10280	10250	13360	7200	10280	10255.94	0.02	0	0	10293	10286	10273	10266	10253	10290	10270	18	3080	500	7600	10	1	3502000	359	41.16	1.07	12	0.05	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	0.00	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		712	N	N	0	N	00	N
108	20240904	141100	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10260	-20	5	-0.19	13250180	1292	13.89	10280	10280	10250	13360	7200	10280	10255.56	0.02	0	0	10293	10286	10273	10266	10253	10290	10270	18	3080	500	7600	10	1	3502000	359	41.20	1.07	12	0.04	249.00	9580.00	10280	20240903	-0.19	9590	20231101	6.99	10280	0.00	20240903	9690	5.88	20240102	10280	-0.19	20240903	9590	6.99	20231101	0.00	N	439250	500	17 억		712	N	N	0	N	00	N
109	20240904	131056	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10260	-20	5	-0.19	12603800	1229	13.22	10280	10280	10250	13360	7200	10280	10255.33	0.02	0	0	10293	10286	10273	10266	10253	10290	10270	18	3080	500	7600	10	1	3502000	359	41.20	1.07	12	0.04	249.00	9580.00	10280	20240903	-0.19	9590	20231101	6.99	10280	0.00	20240903	9690	5.88	20240102	10280	-0.19	20240903	9590	6.99	20231101	0.00	N	439250	500	17 억		712	N	N	0	N	00	N
110	20240904	121054	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10250	-30	5	-0.29	6427280	627	6.74	10280	10280	10250	13360	7200	10280	10250.85	0.02	0	0	10293	10286	10273	10266	10253	10290	10270	18	3080	500	7600	10	1	3502000	359	41.16	1.07	12	0.02	249.00	9580.00	10280	20240903	-0.29	9590	20231101	6.88	10280	0.00	20240903	9690	5.78	20240102	10280	-0.29	20240903	9590	6.88	20231101	0.00	N	439250	500	17 억		712	N	N	0	N	00	N
111	20240904	111049	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10260	-20	5	-0.19	6406780	625	6.72	10280	10280	10250	13360	7200	10280	10250.85	0.02	0	0	10293	10286	10273	10266	10253	10290	10270	18	3080	500	7600	10	1	3502000	359	41.20	1.07	12	0.02	249.00	9580.00	10280	20240903	-0.19	9590	20231101	6.99	10280	0.00	20240903	9690	5.88	20240102	10280	-0.19	20240903	9590	6.99	20231101	0.00	N	439250	500	17 억		712	N	N	0	N	00	N
112	20240904	101051	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10270	-10	5	-0.10	5884020	574	6.17	10280	10280	10250	13360	7200	10280	10250.91	0.02	0	0	10293	10286	10273	10266	10253	10290	10270	18	3080	500	7600	10	1	3502000	360	41.24	1.07	12	0.02	249.00	9580.00	10280	20240903	-0.10	9590	20231101	7.09	10280	0.00	20240903	9690	5.99	20240102	10280	-0.10	20240903	9590	7.09	20231101	0.00	N	439250	500	17 억		712	N	N	0	N	00	N
113	20240904	091058	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10270	-10	5	-0.10	205500	20	0.22	10280	10280	10270	13360	7200	10280	10275.00	0.02	0	0	10293	10286	10273	10266	10253	10290	10270	18	3080	500	7600	10	1	3502000	360	41.24	1.07	12	0.00	249.00	9580.00	10280	20240903	-0.10	9590	20231101	7.09	10280	0.00	20240903	9690	5.99	20240102	10280	-0.10	20240903	9590	7.09	20231101	0.00	N	439250	500	17 억		712	N	N	0	N	00	N
114	20240903	161038	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10280	20	2	0.19	95541250	9298	263.10	10260	10280	10260	13330	7190	10260	10275.46	0.02	0	-3	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	360	41.29	1.07	12	0.27	249.00	9580.00	10280	20240903	0.00	9590	20231101	7.19	10280	0.00	20240903	9690	6.09	20240102	10280	0.00	20240903	9590	7.19	20231101	0.00	N	439250	500	17 억		715	N	N	0	N	00	N
115	20240903	151047	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10270	10	2	0.10	24109020	2349	66.47	10260	10270	10260	13330	7190	10260	10263.52	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	360	41.24	1.07	12	0.07	249.00	9580.00	10270	20240829	0.00	9590	20231101	7.09	10270	0.00	20240829	9690	5.99	20240102	10270	0.00	20240829	9590	7.09	20231101	0.00	N	439250	500	17 억		715	N	N	0	N	00	N
116	20240903	141046	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10260	0	3	0.00	24016670	2340	66.21	10260	10270	10260	13330	7190	10260	10263.53	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.07	249.00	9580.00	10270	20240829	-0.10	9590	20231101	6.99	10270	0.00	20240829	9690	5.88	20240102	10270	-0.10	20240829	9590	6.99	20231101	0.00	N	439250	500	17 억		715	N	N	0	N	00	N
117	20240903	131049	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10260	0	3	0.00	19777620	1927	54.53	10260	10270	10260	13330	7190	10260	10263.43	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.06	249.00	9580.00	10270	20240829	-0.10	9590	20231101	6.99	10270	0.00	20240829	9690	5.88	20240102	10270	-0.10	20240829	9590	6.99	20231101	0.00	N	439250	500	17 억		715	N	N	0	N	00	N
118	20240903	121035	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10260	0	3	0.00	19603200	1910	54.05	10260	10270	10260	13330	7190	10260	10263.46	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.05	249.00	9580.00	10270	20240829	-0.10	9590	20231101	6.99	10270	0.00	20240829	9690	5.88	20240102	10270	-0.10	20240829	9590	6.99	20231101	0.00	N	439250	500	17 억		715	N	N	0	N	00	N
119	20240903	111034	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10260	0	3	0.00	18895260	1841	52.09	10260	10270	10260	13330	7190	10260	10263.59	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.05	249.00	9580.00	10270	20240829	-0.10	9590	20231101	6.99	10270	0.00	20240829	9690	5.88	20240102	10270	-0.10	20240829	9590	6.99	20231101	0.00	N	439250	500	17 억		715	N	N	0	N	00	N
120	20240903	101033	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10270	10	2	0.10	12739260	1241	35.12	10260	10270	10260	13330	7190	10260	10265.32	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	360	41.24	1.07	12	0.04	249.00	9580.00	10270	20240829	0.00	9590	20231101	7.09	10270	0.00	20240829	9690	5.99	20240102	10270	0.00	20240829	9590	7.09	20231101	0.00	N	439250	500	17 억		715	N	N	0	N	00	N
121	20240903	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	0	3	0.00	2052000	200	5.66	10260	10260	10260	13330	7190	10260	10260.00	0.02	0	0	10273	10266	10253	10246	10233	10270	10250	18	3070	500	7590	10	1	3502000	359	41.20	1.07	12	0.01	249.00	9580.00	10270	20240829	-0.10	9590	20231101	6.99	10270	-0.10	20240829	9690	5.88	20240102	10270	-0.10	20240829	9590	6.99	20231101	0.00	N	439250	500	17 억		715	N	N	0	N	00	N
122	20240902	161025	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	20	2	0.20	36226460	3534	16.00	10240	10260	10240	13310	7170	10240	10250.84	0.02	0	-40	10266	10252	10246	10232	10226	10250	10230	18	3070	500	7570	10	1	3502000	359	41.20	1.07	12	0.10	249.00	9580.00	10270	20240829	-0.10	9590	20231101	6.99	10270	-0.10	20240829	9690	5.88	20240102	10270	-0.10	20240829	9590	6.99	20231101	0.00	N	439250	500	17 억		755	N	N	0	N	00	N
123	20240902	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	10260	20	2	0.20	35703600	3483	15.77	10240	10260	10240	13310	7170	10240	10250.82	0.02	0	-39	10266	10252	10246	10232	10226	10250	10230	18	3070	500	7570	10	1	3502000	359	41.20	1.07	12	0.10	249.00	9580.00	10270	20240829	-0.10	9590	20231101	6.99	10270	-0.10	20240829	9690	5.88	20240102	10270	-0.10	20240829	9590	6.99	20231101	0.00	N	439250	500	17 억		755	N	N	0	N	00	N
124	20240902	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	10	2	0.10	30655690	2991	13.54	10240	10260	10240	13310	7170	10240	10249.31	0.02	0	-38	10266	10252	10246	10232	10226	10250	10230	18	3070	500	7570	10	1	3502000	359	41.16	1.07	12	0.09	249.00	9580.00	10270	20240829	-0.19	9590	20231101	6.88	10270	-0.19	20240829	9690	5.78	20240102	10270	-0.19	20240829	9590	6.88	20231101	0.00	N	439250	500	17 억		755	N	N	0	N	00	N
125	20240902	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	10	2	0.10	28790070	2809	12.72	10240	10260	10240	13310	7170	10240	10249.22	0.02	0	-38	10266	10252	10246	10232	10226	10250	10230	18	3070	500	7570	10	1	3502000	359	41.16	1.07	12	0.08	249.00	9580.00	10270	20240829	-0.19	9590	20231101	6.88	10270	-0.19	20240829	9690	5.78	20240102	10270	-0.19	20240829	9590	6.88	20231101	0.00	N	439250	500	17 억		755	N	N	0	N	00	N
126	20240902	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	10	2	0.10	28533820	2784	12.61	10240	10260	10240	13310	7170	10240	10249.22	0.02	0	-38	10266	10252	10246	10232	10226	10250	10230	18	3070	500	7570	10	1	3502000	359	41.16	1.07	12	0.08	249.00	9580.00	10270	20240829	-0.19	9590	20231101	6.88	10270	-0.19	20240829	9690	5.78	20240102	10270	-0.19	20240829	9590	6.88	20231101	0.00	N	439250	500	17 억		755	N	N	0	N	00	N
127	20240902	111027	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	10	2	0.10	23418910	2285	10.35	10240	10250	10240	13310	7170	10240	10248.98	0.02	0	0	10266	10252	10246	10232	10226	10250	10230	18	3070	500	7570	10	1	3502000	359	41.16	1.07	12	0.07	249.00	9580.00	10270	20240829	-0.19	9590	20231101	6.88	10270	-0.19	20240829	9690	5.78	20240102	10270	-0.19	20240829	9590	6.88	20231101	0.00	N	439250	500	17 억		755	N	N	0	N	00	N
128	20240902	101027	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	0	3	0.00	1177610	115	0.52	10240	10250	10240	13310	7170	10240	10240.09	0.02	0	0	10266	10252	10246	10232	10226	10250	10230	18	3070	500	7570	10	1	3502000	359	41.12	1.07	12	0.00	249.00	9580.00	10270	20240829	-0.29	9590	20231101	6.78	10270	-0.29	20240829	9690	5.68	20240102	10270	-0.29	20240829	9590	6.78	20231101	0.00	N	439250	500	17 억		755	N	N	0	N	00	N
129	20240902	091021	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	0	3	0.00	0	0	0.00	0	0	0	13310	7170	10240	0.00	0.02	0	0	10266	10252	10246	10232	10226	10250	10230	18	3070	500	7570	10	1	3502000	359	41.12	1.07	12	0.00	249.00	9580.00	10270	20240829	-0.29	9590	20231101	6.78	10270	-0.29	20240829	9690	5.68	20240102	10270	-0.29	20240829	9590	6.78	20231101	0.00	N	439250	500	17 억		755	N	N	0	N	00	N