KissMeData/448760/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	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	420140	192	5.23	2230	2230	2175	2870	1550	2210	2188.23	0.03	0	-14	2263	2236	2208	2181	2153	2222	2167	4	660	100	1540	5	1	4430000	98	92.29	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.40	2145	20230922	3.26	2500	-11.40	20240425	2150	3.02	20240912	2500	-11.40	20240425	2145	3.26	20231020	0.00	N	448760	100	4 억		1508	N	N	0	N	00	N
3	20240930	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	15	2	0.68	400205	183	4.98	2230	2230	2175	2870	1550	2210	2186.91	0.03	0	-5	2263	2236	2208	2181	2153	2222	2167	4	660	100	1540	5	1	4430000	99	92.71	1.14	12	0.00	24.00	1958.00	2500	20240425	-11.00	2145	20230922	3.73	2500	-11.00	20240425	2150	3.49	20240912	2500	-11.00	20240425	2145	3.73	20231020	0.00	N	448760	100	4 억		1508	N	N	0	N	00	N
4	20240930	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	15	2	0.68	13375	6	0.16	2230	2230	2225	2870	1550	2210	2229.17	0.03	0	0	2263	2236	2208	2181	2153	2222	2167	4	660	100	1540	5	1	4430000	99	92.71	1.14	12	0.00	24.00	1958.00	2500	20240425	-11.00	2145	20230922	3.73	2500	-11.00	20240425	2150	3.49	20240912	2500	-11.00	20240425	2145	3.73	20231020	0.00	N	448760	100	4 억		1508	N	N	0	N	00	N
5	20240930	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	15	2	0.68	13375	6	0.16	2230	2230	2225	2870	1550	2210	2229.17	0.03	0	0	2263	2236	2208	2181	2153	2222	2167	4	660	100	1540	5	1	4430000	99	92.71	1.14	12	0.00	24.00	1958.00	2500	20240425	-11.00	2145	20230922	3.73	2500	-11.00	20240425	2150	3.49	20240912	2500	-11.00	20240425	2145	3.73	20231020	0.00	N	448760	100	4 억		1508	N	N	0	N	00	N
6	20240930	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	15	2	0.68	13375	6	0.16	2230	2230	2225	2870	1550	2210	2229.17	0.03	0	0	2263	2236	2208	2181	2153	2222	2167	4	660	100	1540	5	1	4430000	99	92.71	1.14	12	0.00	24.00	1958.00	2500	20240425	-11.00	2145	20230922	3.73	2500	-11.00	20240425	2150	3.49	20240912	2500	-11.00	20240425	2145	3.73	20231020	0.00	N	448760	100	4 억		1508	N	N	0	N	00	N
7	20240930	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	15	2	0.68	13375	6	0.16	2230	2230	2225	2870	1550	2210	2229.17	0.03	0	0	2263	2236	2208	2181	2153	2222	2167	4	660	100	1540	5	1	4430000	99	92.71	1.14	12	0.00	24.00	1958.00	2500	20240425	-11.00	2145	20230922	3.73	2500	-11.00	20240425	2150	3.49	20240912	2500	-11.00	20240425	2145	3.73	20231020	0.00	N	448760	100	4 억		1508	N	N	0	N	00	N
8	20240930	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	20	2	0.90	11150	5	0.14	2230	2230	2230	2870	1550	2210	2230.00	0.03	0	0	2263	2236	2208	2181	2153	2222	2167	4	660	100	1540	5	1	4430000	99	92.92	1.14	12	0.00	24.00	1958.00	2500	20240425	-10.80	2145	20230922	3.96	2500	-10.80	20240425	2150	3.72	20240912	2500	-10.80	20240425	2145	3.96	20231020	0.00	N	448760	100	4 억		1508	N	N	0	N	00	N
9	20240930	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.03	0	0	2263	2236	2208	2181	2153	2222	2167	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2150	2.79	20240912	2500	-11.60	20240425	2145	3.03	20231020	0.00	N	448760	100	4 억		1508	N	N	0	N	00	N
10	20240927	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	8184445	3673	160.74	2225	2235	2180	2885	1555	2220	2228.27	0.03	0	14	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4430000	98	92.08	1.13	12	0.08	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2150	2.79	20240912	2500	-11.60	20240425	2145	3.03	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
11	20240927	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	8051845	3613	158.12	2225	2235	2180	2885	1555	2220	2228.58	0.03	0	74	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4430000	99	92.92	1.14	12	0.08	24.00	1958.00	2500	20240425	-10.80	2145	20230922	3.96	2500	-10.80	20240425	2150	3.72	20240912	2500	-10.80	20240425	2145	3.96	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
12	20240927	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	8020665	3599	157.51	2225	2235	2180	2885	1555	2220	2228.58	0.03	0	82	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4430000	99	93.12	1.14	12	0.08	24.00	1958.00	2500	20240425	-10.60	2145	20230922	4.20	2500	-10.60	20240425	2150	3.95	20240912	2500	-10.60	20240425	2145	4.20	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
13	20240927	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	8020665	3599	157.51	2225	2235	2180	2885	1555	2220	2228.58	0.03	0	82	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4430000	99	93.12	1.14	12	0.08	24.00	1958.00	2500	20240425	-10.60	2145	20230922	4.20	2500	-10.60	20240425	2150	3.95	20240912	2500	-10.60	20240425	2145	4.20	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
14	20240927	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	8020665	3599	157.51	2225	2235	2180	2885	1555	2220	2228.58	0.03	0	82	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4430000	99	93.12	1.14	12	0.08	24.00	1958.00	2500	20240425	-10.60	2145	20230922	4.20	2500	-10.60	20240425	2150	3.95	20240912	2500	-10.60	20240425	2145	4.20	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
15	20240927	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	1118930	504	22.06	2225	2225	2220	2885	1555	2220	2220.10	0.03	0	82	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4430000	98	92.50	1.13	12	0.01	24.00	1958.00	2500	20240425	-11.20	2145	20230922	3.50	2500	-11.20	20240425	2150	3.26	20240912	2500	-11.20	20240425	2145	3.50	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
16	20240927	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	22250	10	0.44	2225	2225	2225	2885	1555	2220	2225.00	0.03	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4430000	99	92.71	1.14	12	0.00	24.00	1958.00	2500	20240425	-11.00	2145	20230922	3.73	2500	-11.00	20240425	2150	3.49	20240912	2500	-11.00	20240425	2145	3.73	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
17	20240927	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	2225	1	0.04	2225	2225	2225	2885	1555	2220	2225.00	0.03	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4430000	99	92.71	1.14	12	0.00	24.00	1958.00	2500	20240425	-11.00	2145	20230922	3.73	2500	-11.00	20240425	2150	3.49	20240912	2500	-11.00	20240425	2145	3.73	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
18	20240926	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	5027315	2285	20772.73	2210	2220	2200	2870	1550	2210	2200.14	0.03	0	0	2210	2210	2210	2210	2210	2210	2210	4	660	100	1540	5	1	4430000	98	92.50	1.13	12	0.05	24.00	1958.00	2500	20240425	-11.20	2145	20230922	3.50	2500	-11.20	20240425	2150	3.26	20240912	2500	-11.20	20240425	2145	3.50	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
19	20240926	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	5013995	2279	20718.18	2210	2220	2200	2870	1550	2210	2200.09	0.03	0	0	2210	2210	2210	2210	2210	2210	2210	4	660	100	1540	5	1	4430000	98	92.50	1.13	12	0.05	24.00	1958.00	2500	20240425	-11.20	2145	20230922	3.50	2500	-11.20	20240425	2150	3.26	20240912	2500	-11.20	20240425	2145	3.50	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
20	20240926	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	4901775	2228	20254.54	2210	2220	2200	2870	1550	2210	2200.08	0.03	0	0	2210	2210	2210	2210	2210	2210	2210	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.05	24.00	1958.00	2500	20240425	-12.00	2145	20230922	2.56	2500	-12.00	20240425	2150	2.33	20240912	2500	-12.00	20240425	2145	2.56	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
21	20240926	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	4499175	2045	18590.91	2210	2220	2200	2870	1550	2210	2200.09	0.03	0	0	2210	2210	2210	2210	2210	2210	2210	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.05	24.00	1958.00	2500	20240425	-12.00	2145	20230922	2.56	2500	-12.00	20240425	2150	2.33	20240912	2500	-12.00	20240425	2145	2.56	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
22	20240926	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	4499175	2045	18590.91	2210	2220	2200	2870	1550	2210	2200.09	0.03	0	0	2210	2210	2210	2210	2210	2210	2210	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.05	24.00	1958.00	2500	20240425	-12.00	2145	20230922	2.56	2500	-12.00	20240425	2150	2.33	20240912	2500	-12.00	20240425	2145	2.56	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
23	20240926	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	4499175	2045	18590.91	2210	2220	2200	2870	1550	2210	2200.09	0.03	0	0	2210	2210	2210	2210	2210	2210	2210	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.05	24.00	1958.00	2500	20240425	-12.00	2145	20230922	2.56	2500	-12.00	20240425	2150	2.33	20240912	2500	-12.00	20240425	2145	2.56	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
24	20240926	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	4459575	2027	18427.27	2210	2220	2200	2870	1550	2210	2200.09	0.03	0	0	2210	2210	2210	2210	2210	2210	2210	4	660	100	1540	5	1	4430000	98	92.50	1.13	12	0.05	24.00	1958.00	2500	20240425	-11.20	2145	20230922	3.50	2500	-11.20	20240425	2150	3.26	20240912	2500	-11.20	20240425	2145	3.50	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
25	20240926	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	2210	1	9.09	2210	2210	2210	2870	1550	2210	2210.00	0.03	0	0	2210	2210	2210	2210	2210	2210	2210	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2150	2.79	20240912	2500	-11.60	20240425	2145	3.03	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
26	20240925	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	24310	11	5.47	2210	2210	2210	2870	1550	2210	2210.00	0.03	0	0	2223	2216	2203	2196	2183	2220	2200	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2150	2.79	20240912	2500	-11.60	20240425	2145	3.03	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
27	20240925	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	11050	5	2.49	2210	2210	2210	2870	1550	2210	2210.00	0.03	0	0	2223	2216	2203	2196	2183	2220	2200	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2150	2.79	20240912	2500	-11.60	20240425	2145	3.03	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
28	20240925	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	11050	5	2.49	2210	2210	2210	2870	1550	2210	2210.00	0.03	0	0	2223	2216	2203	2196	2183	2220	2200	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2150	2.79	20240912	2500	-11.60	20240425	2145	3.03	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
29	20240925	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	11050	5	2.49	2210	2210	2210	2870	1550	2210	2210.00	0.03	0	0	2223	2216	2203	2196	2183	2220	2200	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2150	2.79	20240912	2500	-11.60	20240425	2145	3.03	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
30	20240925	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	11050	5	2.49	2210	2210	2210	2870	1550	2210	2210.00	0.03	0	0	2223	2216	2203	2196	2183	2220	2200	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2150	2.79	20240912	2500	-11.60	20240425	2145	3.03	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
31	20240925	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	11050	5	2.49	2210	2210	2210	2870	1550	2210	2210.00	0.03	0	0	2223	2216	2203	2196	2183	2220	2200	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2150	2.79	20240912	2500	-11.60	20240425	2145	3.03	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
32	20240925	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	11050	5	2.49	2210	2210	2210	2870	1550	2210	2210.00	0.03	0	0	2223	2216	2203	2196	2183	2220	2200	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2150	2.79	20240912	2500	-11.60	20240425	2145	3.03	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
33	20240925	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	2210	1	0.50	2210	2210	2210	2870	1550	2210	2210.00	0.03	0	0	2223	2216	2203	2196	2183	2220	2200	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2150	2.79	20240912	2500	-11.60	20240425	2145	3.03	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
34	20240924	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	440230	201	1.78	2210	2210	2190	2850	1540	2195	2190.20	0.03	0	0	2211	2202	2191	2182	2171	2205	2185	4	655	100	1530	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2150	2.79	20240912	2500	-11.60	20240425	2145	3.03	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
35	20240924	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	440230	201	1.78	2210	2210	2190	2850	1540	2195	2190.20	0.03	0	0	2211	2202	2191	2182	2171	2205	2185	4	655	100	1530	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2150	2.79	20240912	2500	-11.60	20240425	2145	3.03	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
36	20240924	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	440230	201	1.78	2210	2210	2190	2850	1540	2195	2190.20	0.03	0	0	2211	2202	2191	2182	2171	2205	2185	4	655	100	1530	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2150	2.79	20240912	2500	-11.60	20240425	2145	3.03	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
37	20240924	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	440230	201	1.78	2210	2210	2190	2850	1540	2195	2190.20	0.03	0	0	2211	2202	2191	2182	2171	2205	2185	4	655	100	1530	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2150	2.79	20240912	2500	-11.60	20240425	2145	3.03	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
38	20240924	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	440230	201	1.78	2210	2210	2190	2850	1540	2195	2190.20	0.03	0	0	2211	2202	2191	2182	2171	2205	2185	4	655	100	1530	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2150	2.79	20240912	2500	-11.60	20240425	2145	3.03	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
39	20240924	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	26300	12	0.11	2210	2210	2190	2850	1540	2195	2191.67	0.03	0	0	2211	2202	2191	2182	2171	2205	2185	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.40	2145	20230922	2.10	2500	-12.40	20240425	2150	1.86	20240912	2500	-12.40	20240425	2145	2.10	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
40	20240924	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	26300	12	0.11	2210	2210	2190	2850	1540	2195	2191.67	0.03	0	0	2211	2202	2191	2182	2171	2205	2185	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.40	2145	20230922	2.10	2500	-12.40	20240425	2150	1.86	20240912	2500	-12.40	20240425	2145	2.10	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
41	20240924	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	4400	2	0.02	2210	2210	2190	2850	1540	2195	2200.00	0.03	0	0	2211	2202	2191	2182	2171	2205	2185	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.40	2145	20230922	2.10	2500	-12.40	20240425	2150	1.86	20240912	2500	-12.40	20240425	2145	2.10	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
42	20240923	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	24601910	11262	424.50	2195	2200	2180	2850	1540	2195	2184.51	0.03	0	0	2228	2211	2198	2181	2168	2210	2180	4	655	100	1530	5	1	4430000	97	91.46	1.12	12	0.25	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2150	2.09	20240912	2500	-12.20	20240425	2145	2.33	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
43	20240923	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	24586545	11255	424.24	2195	2200	2180	2850	1540	2195	2184.50	0.03	0	0	2228	2211	2198	2181	2168	2210	2180	4	655	100	1530	5	1	4430000	97	91.46	1.12	12	0.25	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2150	2.09	20240912	2500	-12.20	20240425	2145	2.33	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
44	20240923	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	16499795	7567	285.22	2195	2200	2180	2850	1540	2195	2180.49	0.03	0	0	2228	2211	2198	2181	2168	2210	2180	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.17	24.00	1958.00	2500	20240425	-12.40	2145	20230922	2.10	2500	-12.40	20240425	2150	1.86	20240912	2500	-12.40	20240425	2145	2.10	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
45	20240923	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	16499795	7567	285.22	2195	2200	2180	2850	1540	2195	2180.49	0.03	0	0	2228	2211	2198	2181	2168	2210	2180	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.17	24.00	1958.00	2500	20240425	-12.40	2145	20230922	2.10	2500	-12.40	20240425	2150	1.86	20240912	2500	-12.40	20240425	2145	2.10	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
46	20240923	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	15807755	7251	273.31	2195	2200	2180	2850	1540	2195	2180.08	0.03	0	0	2228	2211	2198	2181	2168	2210	2180	4	655	100	1530	5	1	4430000	97	91.04	1.12	12	0.16	24.00	1958.00	2500	20240425	-12.60	2145	20230922	1.86	2500	-12.60	20240425	2150	1.63	20240912	2500	-12.60	20240425	2145	1.86	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
47	20240923	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	6043525	2772	104.49	2195	2200	2180	2850	1540	2195	2180.20	0.03	0	0	2228	2211	2198	2181	2168	2210	2180	4	655	100	1530	5	1	4430000	97	90.83	1.11	12	0.06	24.00	1958.00	2500	20240425	-12.80	2145	20230922	1.63	2500	-12.80	20240425	2150	1.40	20240912	2500	-12.80	20240425	2145	1.63	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
48	20240923	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	72380	33	1.24	2195	2200	2190	2850	1540	2195	2193.33	0.03	0	0	2228	2211	2198	2181	2168	2210	2180	4	655	100	1530	5	1	4430000	97	91.25	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.40	2145	20230922	2.10	2500	-12.40	20240425	2150	1.86	20240912	2500	-12.40	20240425	2145	2.10	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
49	20240923	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	6590	3	0.11	2195	2200	2195	2850	1540	2195	2196.67	0.03	0	0	2228	2211	2198	2181	2168	2210	2180	4	655	100	1530	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2145	20230922	2.56	2500	-12.00	20240425	2150	2.33	20240912	2500	-12.00	20240425	2145	2.56	20231020	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
50	20240913	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	20	2	0.93	14427905	6608	15.76	2195	2195	2170	2795	1505	2150	2183.40	0.03	0	181	2223	2186	2168	2131	2113	2177	2122	4	645	100	1500	5	1	4430000	96	90.42	1.11	12	0.15	24.00	1958.00	2500	20240425	-13.20	2145	20230922	1.17	2500	-13.20	20240425	2150	0.93	20240912	2500	-13.20	20240425	2145	1.17	20230922	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
51	20240913	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	40	2	1.86	14286855	6543	15.60	2195	2195	2180	2795	1505	2150	2183.53	0.03	0	246	2223	2186	2168	2131	2113	2177	2122	4	645	100	1500	5	1	4430000	97	91.25	1.12	12	0.15	24.00	1958.00	2500	20240425	-12.40	2145	20230922	2.10	2500	-12.40	20240425	2150	1.86	20240912	2500	-12.40	20240425	2145	2.10	20230922	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
52	20240913	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	30	2	1.40	12553960	5749	13.71	2195	2195	2180	2795	1505	2150	2183.68	0.03	0	54	2223	2186	2168	2131	2113	2177	2122	4	645	100	1500	5	1	4430000	97	90.83	1.11	12	0.13	24.00	1958.00	2500	20240425	-12.80	2145	20230922	1.63	2500	-12.80	20240425	2150	1.40	20240912	2500	-12.80	20240425	2145	1.63	20230922	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
53	20240913	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	35	2	1.63	9111740	4170	9.95	2195	2195	2185	2795	1505	2150	2185.07	0.03	0	54	2223	2186	2168	2131	2113	2177	2122	4	645	100	1500	5	1	4430000	97	91.04	1.12	12	0.09	24.00	1958.00	2500	20240425	-12.60	2145	20230922	1.86	2500	-12.60	20240425	2150	1.63	20240912	2500	-12.60	20240425	2145	1.86	20230922	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
54	20240913	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	35	2	1.63	9111740	4170	9.95	2195	2195	2185	2795	1505	2150	2185.07	0.03	0	54	2223	2186	2168	2131	2113	2177	2122	4	645	100	1500	5	1	4430000	97	91.04	1.12	12	0.09	24.00	1958.00	2500	20240425	-12.60	2145	20230922	1.86	2500	-12.60	20240425	2150	1.63	20240912	2500	-12.60	20240425	2145	1.86	20230922	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
55	20240913	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	35	2	1.63	9111740	4170	9.95	2195	2195	2185	2795	1505	2150	2185.07	0.03	0	54	2223	2186	2168	2131	2113	2177	2122	4	645	100	1500	5	1	4430000	97	91.04	1.12	12	0.09	24.00	1958.00	2500	20240425	-12.60	2145	20230922	1.86	2500	-12.60	20240425	2150	1.63	20240912	2500	-12.60	20240425	2145	1.86	20230922	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
56	20240913	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	35	2	1.63	13130	6	0.01	2195	2195	2185	2795	1505	2150	2188.33	0.03	0	0	2223	2186	2168	2131	2113	2177	2122	4	645	100	1500	5	1	4430000	97	91.04	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.60	2145	20230922	1.86	2500	-12.60	20240425	2150	1.63	20240912	2500	-12.60	20240425	2145	1.86	20230922	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
57	20240913	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	45	2	2.09	4390	2	0.00	2195	2195	2195	2795	1505	2150	2195.00	0.03	0	0	2223	2186	2168	2131	2113	2177	2122	4	645	100	1500	5	1	4430000	97	91.46	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2150	2.09	20240912	2500	-12.20	20240425	2145	2.33	20230922	0.00	N	448760	100	4 억		1494	N	N	0	N	00	N
58	20240912	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-45	5	-2.05	71612370	33100	1118.24	2195	2205	2150	2850	1540	2195	2163.52	0.03	0	-26	2215	2205	2190	2180	2165	2197	2172	4	655	100	1530	5	1	4430000	95	89.58	1.10	12	0.75	24.00	1958.00	2500	20240425	-14.00	2145	20230922	0.23	2500	-14.00	20240425	2150	0.00	20240912	2500	-14.00	20240425	2145	0.23	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
59	20240912	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-40	5	-1.82	66156930	30563	1032.53	2195	2205	2150	2850	1540	2195	2164.61	0.03	0	2130	2215	2205	2190	2180	2165	2197	2172	4	655	100	1530	5	1	4430000	95	89.79	1.10	12	0.69	24.00	1958.00	2500	20240425	-13.80	2145	20230922	0.47	2500	-13.80	20240425	2150	0.23	20240912	2500	-13.80	20240425	2145	0.47	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
60	20240912	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	16566620	7613	257.20	2195	2205	2170	2850	1540	2195	2176.10	0.03	0	-26	2215	2205	2190	2180	2165	2197	2172	4	655	100	1530	5	1	4430000	98	91.88	1.13	12	0.17	24.00	1958.00	2500	20240425	-11.80	2145	20230922	2.80	2500	-11.80	20240425	2170	1.61	20240912	2500	-11.80	20240425	2145	2.80	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
61	20240912	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	14262335	6556	221.49	2195	2195	2170	2850	1540	2195	2175.46	0.03	0	-26	2215	2205	2190	2180	2165	2197	2172	4	655	100	1530	5	1	4430000	96	90.42	1.11	12	0.15	24.00	1958.00	2500	20240425	-13.20	2145	20230922	1.17	2500	-13.20	20240425	2170	0.00	20240912	2500	-13.20	20240425	2145	1.17	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
62	20240912	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	5424135	2485	83.95	2195	2195	2180	2850	1540	2195	2182.75	0.03	0	183	2215	2205	2190	2180	2165	2197	2172	4	655	100	1530	5	1	4430000	97	90.83	1.11	12	0.06	24.00	1958.00	2500	20240425	-12.80	2145	20230922	1.63	2500	-12.80	20240425	2175	0.23	20240829	2500	-12.80	20240425	2145	1.63	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
63	20240912	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	5424135	2485	83.95	2195	2195	2180	2850	1540	2195	2182.75	0.03	0	183	2215	2205	2190	2180	2165	2197	2172	4	655	100	1530	5	1	4430000	97	90.83	1.11	12	0.06	24.00	1958.00	2500	20240425	-12.80	2145	20230922	1.63	2500	-12.80	20240425	2175	0.23	20240829	2500	-12.80	20240425	2145	1.63	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
64	20240912	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	5424135	2485	83.95	2195	2195	2180	2850	1540	2195	2182.75	0.03	0	183	2215	2205	2190	2180	2165	2197	2172	4	655	100	1530	5	1	4430000	97	90.83	1.11	12	0.06	24.00	1958.00	2500	20240425	-12.80	2145	20230922	1.63	2500	-12.80	20240425	2175	0.23	20240829	2500	-12.80	20240425	2145	1.63	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
65	20240912	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	2666435	1220	41.22	2195	2195	2180	2850	1540	2195	2185.60	0.03	0	183	2215	2205	2190	2180	2165	2197	2172	4	655	100	1530	5	1	4430000	97	90.83	1.11	12	0.03	24.00	1958.00	2500	20240425	-12.80	2145	20230922	1.63	2500	-12.80	20240425	2175	0.23	20240829	2500	-12.80	20240425	2145	1.63	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
66	20240911	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	6488410	2960	649.12	2200	2200	2175	2850	1540	2195	2192.03	0.03	0	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4430000	97	91.46	1.12	12	0.07	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2175	0.92	20240911	2500	-12.20	20240425	2145	2.33	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
67	20240911	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	6026070	2748	602.63	2200	2200	2175	2850	1540	2195	2192.89	0.03	0	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4430000	97	91.46	1.12	12	0.06	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2175	0.92	20240911	2500	-12.20	20240425	2145	2.33	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
68	20240911	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	2072870	947	207.68	2200	2200	2175	2850	1540	2195	2188.88	0.03	0	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4430000	97	91.46	1.12	12	0.02	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2175	0.92	20240911	2500	-12.20	20240425	2145	2.33	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
69	20240911	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	2070675	946	207.46	2200	2200	2175	2850	1540	2195	2188.87	0.03	0	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4430000	97	90.83	1.11	12	0.02	24.00	1958.00	2500	20240425	-12.80	2145	20230922	1.63	2500	-12.80	20240425	2175	0.23	20240911	2500	-12.80	20240425	2145	1.63	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
70	20240911	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1830820	836	183.33	2200	2200	2175	2850	1540	2195	2189.98	0.03	0	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4430000	97	91.46	1.12	12	0.02	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2175	0.92	20240911	2500	-12.20	20240425	2145	2.33	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
71	20240911	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1830820	836	183.33	2200	2200	2175	2850	1540	2195	2189.98	0.03	0	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4430000	97	91.46	1.12	12	0.02	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2175	0.92	20240911	2500	-12.20	20240425	2145	2.33	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
72	20240911	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	535770	246	53.95	2200	2200	2175	2850	1540	2195	2177.93	0.03	0	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4430000	97	91.46	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2175	0.92	20240911	2500	-12.20	20240425	2145	2.33	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
73	20240911	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	524795	241	52.85	2200	2200	2175	2850	1540	2195	2177.57	0.03	0	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4430000	96	90.62	1.11	12	0.01	24.00	1958.00	2500	20240425	-13.00	2145	20230922	1.40	2500	-13.00	20240425	2175	0.00	20240911	2500	-13.00	20240425	2145	1.40	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
74	20240910	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	994140	456	165.22	2195	2195	2175	2860	1540	2200	2180.13	0.03	0	0	2216	2207	2201	2192	2186	2212	2197	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2175	0.92	20240910	2500	-12.20	20240425	2145	2.33	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
75	20240910	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	980970	450	163.04	2195	2195	2175	2860	1540	2200	2179.93	0.03	0	0	2216	2207	2201	2192	2186	2212	2197	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2175	0.92	20240910	2500	-12.20	20240425	2145	2.33	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
76	20240910	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	969995	445	161.23	2195	2195	2175	2860	1540	2200	2179.76	0.03	0	0	2216	2207	2201	2192	2186	2212	2197	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2175	0.92	20240910	2500	-12.20	20240425	2145	2.33	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
77	20240910	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	969995	445	161.23	2195	2195	2175	2860	1540	2200	2179.76	0.03	0	0	2216	2207	2201	2192	2186	2212	2197	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2175	0.92	20240910	2500	-12.20	20240425	2145	2.33	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
78	20240910	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	969995	445	161.23	2195	2195	2175	2860	1540	2200	2179.76	0.03	0	0	2216	2207	2201	2192	2186	2212	2197	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2175	0.92	20240910	2500	-12.20	20240425	2145	2.33	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
79	20240910	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	969995	445	161.23	2195	2195	2175	2860	1540	2200	2179.76	0.03	0	0	2216	2207	2201	2192	2186	2212	2197	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2175	0.92	20240910	2500	-12.20	20240425	2145	2.33	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
80	20240910	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	969995	445	161.23	2195	2195	2175	2860	1540	2200	2179.76	0.03	0	0	2216	2207	2201	2192	2186	2212	2197	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2175	0.92	20240910	2500	-12.20	20240425	2145	2.33	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
81	20240910	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	959020	440	159.42	2195	2195	2175	2860	1540	2200	2179.59	0.03	0	0	2216	2207	2201	2192	2186	2212	2197	4	660	100	1540	5	1	4430000	96	90.62	1.11	12	0.01	24.00	1958.00	2500	20240425	-13.00	2145	20230922	1.40	2500	-13.00	20240425	2175	0.00	20240910	2500	-13.00	20240425	2145	1.40	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
82	20240909	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	607695	276	16.03	2195	2210	2195	2860	1540	2200	2201.79	0.03	0	0	2223	2211	2198	2186	2173	2205	2180	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.00	2145	20230922	2.56	2500	-12.00	20240425	2175	1.15	20240829	2500	-12.00	20240425	2145	2.56	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
83	20240909	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	561495	255	14.81	2195	2210	2195	2860	1540	2200	2201.94	0.03	0	0	2223	2211	2198	2186	2173	2205	2180	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.01	24.00	1958.00	2500	20240425	-11.80	2145	20230922	2.80	2500	-11.80	20240425	2175	1.38	20240829	2500	-11.80	20240425	2145	2.80	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
84	20240909	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	301305	137	7.96	2195	2210	2195	2860	1540	2200	2199.31	0.03	0	0	2223	2211	2198	2186	2173	2205	2180	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2175	1.61	20240829	2500	-11.60	20240425	2145	3.03	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
85	20240909	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	301305	137	7.96	2195	2210	2195	2860	1540	2200	2199.31	0.03	0	0	2223	2211	2198	2186	2173	2205	2180	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2175	1.61	20240829	2500	-11.60	20240425	2145	3.03	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
86	20240909	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	301305	137	7.96	2195	2210	2195	2860	1540	2200	2199.31	0.03	0	0	2223	2211	2198	2186	2173	2205	2180	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2175	1.61	20240829	2500	-11.60	20240425	2145	3.03	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
87	20240909	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	285895	130	7.55	2195	2210	2195	2860	1540	2200	2199.19	0.03	0	0	2223	2211	2198	2186	2173	2205	2180	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2175	1.61	20240829	2500	-11.60	20240425	2145	3.03	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
88	20240909	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	90085	41	2.38	2195	2205	2195	2860	1540	2200	2197.20	0.03	0	0	2223	2211	2198	2186	2173	2205	2180	4	660	100	1540	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2145	20230922	2.56	2500	-12.00	20240425	2175	1.15	20240829	2500	-12.00	20240425	2145	2.56	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
89	20240909	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	59265	27	1.57	2195	2195	2195	2860	1540	2200	2195.00	0.03	0	0	2223	2211	2198	2186	2173	2205	2180	4	660	100	1540	5	1	4430000	97	91.46	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.20	2145	20230922	2.33	2500	-12.20	20240425	2175	0.92	20240829	2500	-12.20	20240425	2145	2.33	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
90	20240906	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	3775115	1722	23.36	2210	2210	2185	2875	1555	2215	2192.29	0.03	0	0	2235	2225	2210	2200	2185	2227	2202	4	660	100	1550	5	1	4430000	97	91.67	1.12	12	0.04	24.00	1958.00	2500	20240425	-12.00	2145	20230922	2.56	2500	-12.00	20240425	2175	1.15	20240829	2500	-12.00	20240425	2145	2.56	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
91	20240906	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	3748715	1710	23.20	2210	2210	2185	2875	1555	2215	2192.23	0.03	0	1	2235	2225	2210	2200	2185	2227	2202	4	660	100	1550	5	1	4430000	98	91.88	1.13	12	0.04	24.00	1958.00	2500	20240425	-11.80	2145	20230922	2.80	2500	-11.80	20240425	2175	1.38	20240829	2500	-11.80	20240425	2145	2.80	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
92	20240906	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	3523805	1608	21.81	2210	2210	2185	2875	1555	2215	2191.42	0.03	0	1	2235	2225	2210	2200	2185	2227	2202	4	660	100	1550	5	1	4430000	98	92.08	1.13	12	0.04	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2175	1.61	20240829	2500	-11.60	20240425	2145	3.03	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
93	20240906	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	3017895	1377	18.68	2210	2210	2185	2875	1555	2215	2191.64	0.03	0	1	2235	2225	2210	2200	2185	2227	2202	4	660	100	1550	5	1	4430000	98	92.08	1.13	12	0.03	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2175	1.61	20240829	2500	-11.60	20240425	2145	3.03	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
94	20240906	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	3015685	1376	18.67	2210	2210	2185	2875	1555	2215	2191.63	0.03	0	1	2235	2225	2210	2200	2185	2227	2202	4	660	100	1550	5	1	4430000	98	92.08	1.13	12	0.03	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2175	1.61	20240829	2500	-11.60	20240425	2145	3.03	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
95	20240906	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-25	5	-1.13	2507565	1144	15.52	2210	2210	2185	2875	1555	2215	2191.93	0.03	0	1	2235	2225	2210	2200	2185	2227	2202	4	660	100	1550	5	1	4430000	97	91.25	1.12	12	0.03	24.00	1958.00	2500	20240425	-12.40	2145	20230922	2.10	2500	-12.40	20240425	2175	0.69	20240829	2500	-12.40	20240425	2145	2.10	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
96	20240906	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	2213835	1010	13.70	2210	2210	2185	2875	1555	2215	2191.92	0.03	0	1	2235	2225	2210	2200	2185	2227	2202	4	660	100	1550	5	1	4430000	98	92.08	1.13	12	0.02	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2175	1.61	20240829	2500	-11.60	20240425	2145	3.03	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
97	20240906	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-30	5	-1.35	1608415	733	9.94	2210	2210	2185	2875	1555	2215	2194.29	0.03	0	1	2235	2225	2210	2200	2185	2227	2202	4	660	100	1550	5	1	4430000	97	91.04	1.12	12	0.02	24.00	1958.00	2500	20240425	-12.60	2145	20230922	1.86	2500	-12.60	20240425	2175	0.46	20240829	2500	-12.60	20240425	2145	1.86	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
98	20240905	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	16197705	7372	30.26	2215	2220	2195	2885	1555	2220	2197.19	0.03	0	0	2236	2227	2211	2202	2186	2232	2207	4	665	100	1550	5	1	4430000	98	92.29	1.13	12	0.17	24.00	1958.00	2500	20240425	-11.40	2145	20230922	3.26	2500	-11.40	20240425	2175	1.84	20240829	2500	-11.40	20240425	2145	3.26	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
99	20240905	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	15110140	6881	28.24	2215	2220	2195	2885	1555	2220	2195.92	0.03	0	0	2236	2227	2211	2202	2186	2232	2207	4	665	100	1550	5	1	4430000	98	92.29	1.13	12	0.16	24.00	1958.00	2500	20240425	-11.40	2145	20230922	3.26	2500	-11.40	20240425	2175	1.84	20240829	2500	-11.40	20240425	2145	3.26	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
100	20240905	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	15110140	6881	28.24	2215	2220	2195	2885	1555	2220	2195.92	0.03	0	0	2236	2227	2211	2202	2186	2232	2207	4	665	100	1550	5	1	4430000	98	92.29	1.13	12	0.16	24.00	1958.00	2500	20240425	-11.40	2145	20230922	3.26	2500	-11.40	20240425	2175	1.84	20240829	2500	-11.40	20240425	2145	3.26	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
101	20240905	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	15110140	6881	28.24	2215	2220	2195	2885	1555	2220	2195.92	0.03	0	0	2236	2227	2211	2202	2186	2232	2207	4	665	100	1550	5	1	4430000	98	92.29	1.13	12	0.16	24.00	1958.00	2500	20240425	-11.40	2145	20230922	3.26	2500	-11.40	20240425	2175	1.84	20240829	2500	-11.40	20240425	2145	3.26	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
102	20240905	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	14557595	6631	27.22	2215	2220	2195	2885	1555	2220	2195.38	0.03	0	88	2236	2227	2211	2202	2186	2232	2207	4	665	100	1550	5	1	4430000	98	91.88	1.13	12	0.15	24.00	1958.00	2500	20240425	-11.80	2145	20230922	2.80	2500	-11.80	20240425	2175	1.38	20240829	2500	-11.80	20240425	2145	2.80	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
103	20240905	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	904370	411	1.69	2215	2220	2200	2885	1555	2220	2200.41	0.03	0	0	2236	2227	2211	2202	2186	2232	2207	4	665	100	1550	5	1	4430000	97	91.67	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.00	2145	20230922	2.56	2500	-12.00	20240425	2175	1.15	20240829	2500	-12.00	20240425	2145	2.56	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
104	20240905	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	244370	111	0.46	2215	2220	2200	2885	1555	2220	2201.53	0.03	0	0	2236	2227	2211	2202	2186	2232	2207	4	665	100	1550	5	1	4430000	98	92.50	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.20	2145	20230922	3.50	2500	-11.20	20240425	2175	2.07	20240829	2500	-11.20	20240425	2145	3.50	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
105	20240905	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	4430	2	0.01	2215	2215	2215	2885	1555	2220	2215.00	0.03	0	0	2236	2227	2211	2202	2186	2232	2207	4	665	100	1550	5	1	4430000	98	92.29	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.40	2145	20230922	3.26	2500	-11.40	20240425	2175	1.84	20240829	2500	-11.40	20240425	2145	3.26	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
106	20240904	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	53710770	24362	64110.53	2200	2220	2195	2885	1555	2220	2204.69	0.03	0	0	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4430000	98	92.50	1.13	12	0.55	24.00	1958.00	2500	20240425	-11.20	2145	20230922	3.50	2500	-11.20	20240425	2175	2.07	20240829	2500	-11.20	20240425	2145	3.50	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
107	20240904	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	53675295	24346	64068.42	2200	2215	2195	2885	1555	2220	2204.69	0.03	0	0	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4430000	98	92.29	1.13	12	0.55	24.00	1958.00	2500	20240425	-11.40	2145	20230922	3.26	2500	-11.40	20240425	2175	1.84	20240829	2500	-11.40	20240425	2145	3.26	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
108	20240904	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	53673080	24345	64065.79	2200	2210	2195	2885	1555	2220	2204.69	0.03	0	0	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4430000	98	92.08	1.13	12	0.55	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2175	1.61	20240829	2500	-11.60	20240425	2145	3.03	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
109	20240904	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	42014695	19058	50152.63	2200	2205	2195	2885	1555	2220	2204.57	0.03	0	0	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4430000	98	91.88	1.13	12	0.43	24.00	1958.00	2500	20240425	-11.80	2145	20230922	2.80	2500	-11.80	20240425	2175	1.38	20240829	2500	-11.80	20240425	2145	2.80	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
110	20240904	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	42014695	19058	50152.63	2200	2205	2195	2885	1555	2220	2204.57	0.03	0	0	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4430000	98	91.88	1.13	12	0.43	24.00	1958.00	2500	20240425	-11.80	2145	20230922	2.80	2500	-11.80	20240425	2175	1.38	20240829	2500	-11.80	20240425	2145	2.80	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
111	20240904	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	2966350	1349	3550.00	2200	2205	2195	2885	1555	2220	2198.93	0.03	0	0	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4430000	98	91.88	1.13	12	0.03	24.00	1958.00	2500	20240425	-11.80	2145	20230922	2.80	2500	-11.80	20240425	2175	1.38	20240829	2500	-11.80	20240425	2145	2.80	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
112	20240904	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	1021500	465	1223.68	2200	2200	2195	2885	1555	2220	2196.77	0.03	0	0	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4430000	97	91.67	1.12	12	0.01	24.00	1958.00	2500	20240425	-12.00	2145	20230922	2.56	2500	-12.00	20240425	2175	1.15	20240829	2500	-12.00	20240425	2145	2.56	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
113	20240904	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	2200	1	2.63	2200	2200	2200	2885	1555	2220	2200.00	0.03	0	0	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4430000	97	91.67	1.12	12	0.00	24.00	1958.00	2500	20240425	-12.00	2145	20230922	2.56	2500	-12.00	20240425	2175	1.15	20240829	2500	-12.00	20240425	2145	2.56	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
114	20240903	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	84060	38	1.74	2205	2220	2205	2885	1555	2220	2212.11	0.03	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4430000	98	92.50	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.20	2145	20230922	3.50	2500	-11.20	20240425	2175	2.07	20240829	2500	-11.20	20240425	2145	3.50	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
115	20240903	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	44150	20	0.92	2205	2210	2205	2885	1555	2220	2207.50	0.03	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2175	1.61	20240829	2500	-11.60	20240425	2145	3.03	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
116	20240903	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	44150	20	0.92	2205	2210	2205	2885	1555	2220	2207.50	0.03	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2175	1.61	20240829	2500	-11.60	20240425	2145	3.03	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
117	20240903	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	44150	20	0.92	2205	2210	2205	2885	1555	2220	2207.50	0.03	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2175	1.61	20240829	2500	-11.60	20240425	2145	3.03	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
118	20240903	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	44150	20	0.92	2205	2210	2205	2885	1555	2220	2207.50	0.03	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2175	1.61	20240829	2500	-11.60	20240425	2145	3.03	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
119	20240903	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	22050	10	0.46	2205	2205	2205	2885	1555	2220	2205.00	0.03	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4430000	98	91.88	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.80	2145	20230922	2.80	2500	-11.80	20240425	2175	1.38	20240829	2500	-11.80	20240425	2145	2.80	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
120	20240903	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	22050	10	0.46	2205	2205	2205	2885	1555	2220	2205.00	0.03	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4430000	98	91.88	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.80	2145	20230922	2.80	2500	-11.80	20240425	2175	1.38	20240829	2500	-11.80	20240425	2145	2.80	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
121	20240903	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.03	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4430000	98	92.50	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.20	2145	20230922	3.50	2500	-11.20	20240425	2175	2.07	20240829	2500	-11.20	20240425	2145	3.50	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
122	20240902	161033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	4798095	2178	351.29	2200	2220	2200	2865	1545	2205	2202.98	0.03	0	0	2231	2217	2206	2192	2181	2212	2187	4	660	100	1540	5	1	4430000	98	92.50	1.13	12	0.05	24.00	1958.00	2500	20240425	-11.20	2145	20230922	3.50	2500	-11.20	20240425	2175	2.07	20240829	2500	-11.20	20240425	2145	3.50	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
123	20240902	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	4782555	2171	350.16	2200	2220	2200	2865	1545	2205	2202.93	0.03	0	0	2231	2217	2206	2192	2181	2212	2187	4	660	100	1540	5	1	4430000	98	92.50	1.13	12	0.05	24.00	1958.00	2500	20240425	-11.20	2145	20230922	3.50	2500	-11.20	20240425	2175	2.07	20240829	2500	-11.20	20240425	2145	3.50	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
124	20240902	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	4782555	2171	350.16	2200	2220	2200	2865	1545	2205	2202.93	0.03	0	0	2231	2217	2206	2192	2181	2212	2187	4	660	100	1540	5	1	4430000	98	92.50	1.13	12	0.05	24.00	1958.00	2500	20240425	-11.20	2145	20230922	3.50	2500	-11.20	20240425	2175	2.07	20240829	2500	-11.20	20240425	2145	3.50	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
125	20240902	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	4782555	2171	350.16	2200	2220	2200	2865	1545	2205	2202.93	0.03	0	0	2231	2217	2206	2192	2181	2212	2187	4	660	100	1540	5	1	4430000	98	92.50	1.13	12	0.05	24.00	1958.00	2500	20240425	-11.20	2145	20230922	3.50	2500	-11.20	20240425	2175	2.07	20240829	2500	-11.20	20240425	2145	3.50	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
126	20240902	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	4647685	2110	340.32	2200	2210	2200	2865	1545	2205	2202.69	0.03	0	0	2231	2217	2206	2192	2181	2212	2187	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.05	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2175	1.61	20240829	2500	-11.60	20240425	2145	3.03	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
127	20240902	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	3434395	1561	251.77	2200	2210	2200	2865	1545	2205	2200.12	0.03	0	0	2231	2217	2206	2192	2181	2212	2187	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.04	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2175	1.61	20240829	2500	-11.60	20240425	2145	3.03	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
128	20240902	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	52890	24	3.87	2200	2210	2200	2865	1545	2205	2203.75	0.03	0	0	2231	2217	2206	2192	2181	2212	2187	4	660	100	1540	5	1	4430000	98	92.08	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.60	2145	20230922	3.03	2500	-11.60	20240425	2175	1.61	20240829	2500	-11.60	20240425	2145	3.03	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N
129	20240902	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.03	0	0	2231	2217	2206	2192	2181	2212	2187	4	660	100	1540	5	1	4430000	98	91.88	1.13	12	0.00	24.00	1958.00	2500	20240425	-11.80	2145	20230922	2.80	2500	-11.80	20240425	2175	1.38	20240829	2500	-11.80	20240425	2145	2.80	20230922	0.00	N	448760	100	4 억		1520	N	N	0	N	00	N