KissMeData/413600/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	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	115	2	4.29	659948045	240007	80.19	2680	2820	2665	3480	1880	2680	2749.70	3.00	0	30545	2840	2760	2655	2575	2470	2707	2522	3	800	100	1820	5	1	3430000	96	174.69	1.44	12	7.00	16.00	1938.00	3321	20240426	-15.84	2430	20240913	15.02	3321	-15.84	20240426	2430	15.02	20240913	3100	-9.84	20240905	2020	38.37	20231208	1.91	N	413600	100	3 억		102738	N	N	0	N	00	N
3	20240930	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	120	2	4.48	652911760	237482	79.34	2680	2820	2665	3480	1880	2680	2749.31	3.00	0	30910	2840	2760	2655	2575	2470	2707	2522	3	800	100	1820	5	1	3430000	96	175.00	1.44	12	6.92	16.00	1938.00	3321	20240426	-15.69	2430	20240913	15.23	3321	-15.69	20240426	2430	15.23	20240913	3100	-9.68	20240905	2020	38.61	20231208	1.91	N	413600	100	3 억		102738	N	N	0	N	00	N
4	20240930	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2790	110	2	4.10	562998360	205375	68.62	2680	2810	2665	3480	1880	2680	2741.32	3.00	0	23643	2840	2760	2655	2575	2470	2707	2522	3	800	100	1820	5	1	3430000	96	174.38	1.44	12	5.99	16.00	1938.00	3321	20240426	-15.99	2430	20240913	14.81	3321	-15.99	20240426	2430	14.81	20240913	3100	-10.00	20240905	2020	38.12	20231208	1.91	N	413600	100	3 억		102738	N	N	0	N	00	N
5	20240930	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	80	2	2.99	313372085	116033	38.77	2680	2765	2665	3480	1880	2680	2700.72	3.00	0	22895	2840	2760	2655	2575	2470	2707	2522	3	800	100	1820	5	1	3430000	95	172.50	1.42	12	3.38	16.00	1938.00	3321	20240426	-16.89	2430	20240913	13.58	3321	-16.89	20240426	2430	13.58	20240913	3100	-10.97	20240905	2020	36.63	20231208	1.91	N	413600	100	3 억		102738	N	N	0	N	00	N
6	20240930	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	20	2	0.75	258047860	95901	32.04	2680	2715	2665	3480	1880	2680	2690.77	3.00	0	24001	2840	2760	2655	2575	2470	2707	2522	3	800	100	1820	5	1	3430000	93	168.75	1.39	12	2.80	16.00	1938.00	3321	20240426	-18.70	2430	20240913	11.11	3321	-18.70	20240426	2430	11.11	20240913	3100	-12.90	20240905	2020	33.66	20231208	1.91	N	413600	100	3 억		102738	N	N	0	N	00	N
7	20240930	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	25	2	0.93	236343265	87868	29.36	2680	2715	2665	3480	1880	2680	2689.75	3.00	0	24550	2840	2760	2655	2575	2470	2707	2522	3	800	100	1820	5	1	3430000	93	169.06	1.40	12	2.56	16.00	1938.00	3321	20240426	-18.55	2430	20240913	11.32	3321	-18.55	20240426	2430	11.32	20240913	3100	-12.74	20240905	2020	33.91	20231208	1.91	N	413600	100	3 억		102738	N	N	0	N	00	N
8	20240930	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	5	2	0.19	206091860	76652	25.61	2680	2715	2665	3480	1880	2680	2688.67	3.00	0	26639	2840	2760	2655	2575	2470	2707	2522	3	800	100	1820	5	1	3430000	92	167.81	1.39	12	2.23	16.00	1938.00	3321	20240426	-19.15	2430	20240913	10.49	3321	-19.15	20240426	2430	10.49	20240913	3100	-13.39	20240905	2020	32.92	20231208	1.91	N	413600	100	3 억		102738	N	N	0	N	00	N
9	20240930	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	5	2	0.19	114240500	42432	14.18	2680	2705	2665	3480	1880	2680	2692.32	3.00	0	19245	2840	2760	2655	2575	2470	2707	2522	3	800	100	1820	5	1	3430000	92	167.81	1.39	12	1.24	16.00	1938.00	3321	20240426	-19.15	2430	20240913	10.49	3321	-19.15	20240426	2430	10.49	20240913	3100	-13.39	20240905	2020	32.92	20231208	1.91	N	413600	100	3 억		102738	N	N	0	N	00	N
10	20240927	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	-40	5	-1.47	783181810	298104	116.67	2710	2735	2550	3535	1905	2720	2627.12	3.11	0	-3817	2983	2851	2733	2601	2483	2792	2542	3	815	100	1840	5	1	3430000	92	167.50	1.38	12	8.69	16.00	1938.00	3321	20240426	-19.30	2430	20240913	10.29	3321	-19.30	20240426	2430	10.29	20240913	3100	-13.55	20240905	2020	32.67	20231208	1.91	N	413600	100	3 억		106555	N	N	0	N	00	N
11	20240927	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	-10	5	-0.37	771902900	293904	115.03	2710	2735	2550	3535	1905	2720	2626.38	3.11	0	-3660	2983	2851	2733	2601	2483	2792	2542	3	815	100	1840	5	1	3430000	93	169.38	1.40	12	8.57	16.00	1938.00	3321	20240426	-18.40	2430	20240913	11.52	3321	-18.40	20240426	2430	11.52	20240913	3100	-12.58	20240905	2020	34.16	20231208	1.91	N	413600	100	3 억		106555	N	N	0	N	00	N
12	20240927	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	-45	5	-1.65	762723225	290501	113.69	2710	2735	2550	3535	1905	2720	2625.54	3.11	0	-3414	2983	2851	2733	2601	2483	2792	2542	3	815	100	1840	5	1	3430000	92	167.19	1.38	12	8.47	16.00	1938.00	3321	20240426	-19.45	2430	20240913	10.08	3321	-19.45	20240426	2430	10.08	20240913	3100	-13.71	20240905	2020	32.43	20231208	1.91	N	413600	100	3 억		106555	N	N	0	N	00	N
13	20240927	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	15	2	0.55	660801530	252624	98.87	2710	2735	2550	3535	1905	2720	2615.75	3.11	0	-7803	2983	2851	2733	2601	2483	2792	2542	3	815	100	1840	5	1	3430000	94	170.94	1.41	12	7.37	16.00	1938.00	3321	20240426	-17.65	2430	20240913	12.55	3321	-17.65	20240426	2430	12.55	20240913	3100	-11.77	20240905	2020	35.40	20231208	1.91	N	413600	100	3 억		106555	N	N	0	N	00	N
14	20240927	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	0	3	0.00	583502570	224222	87.75	2710	2720	2550	3535	1905	2720	2602.34	3.11	0	-9923	2983	2851	2733	2601	2483	2792	2542	3	815	100	1840	5	1	3430000	93	170.00	1.40	12	6.54	16.00	1938.00	3321	20240426	-18.10	2430	20240913	11.93	3321	-18.10	20240426	2430	11.93	20240913	3100	-12.26	20240905	2020	34.65	20231208	1.91	N	413600	100	3 억		106555	N	N	0	N	00	N
15	20240927	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	-55	5	-2.02	519008285	200303	78.39	2710	2720	2550	3535	1905	2720	2591.12	3.11	0	-8591	2983	2851	2733	2601	2483	2792	2542	3	815	100	1840	5	1	3430000	91	166.56	1.38	12	5.84	16.00	1938.00	3321	20240426	-19.75	2430	20240913	9.67	3321	-19.75	20240426	2430	9.67	20240913	3100	-14.03	20240905	2020	31.93	20231208	1.91	N	413600	100	3 억		106555	N	N	0	N	00	N
16	20240927	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	-115	5	-4.23	407242570	157578	61.67	2710	2720	2550	3535	1905	2720	2584.39	3.11	0	-6639	2983	2851	2733	2601	2483	2792	2542	3	815	100	1840	5	1	3430000	89	162.81	1.34	12	4.59	16.00	1938.00	3321	20240426	-21.56	2430	20240913	7.20	3321	-21.56	20240426	2430	7.20	20240913	3100	-15.97	20240905	2020	28.96	20231208	1.91	N	413600	100	3 억		106555	N	N	0	N	00	N
17	20240927	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	-90	5	-3.31	41244150	15628	6.12	2710	2720	2560	3535	1905	2720	2639.12	3.11	0	-839	2983	2851	2733	2601	2483	2792	2542	3	815	100	1840	5	1	3430000	90	164.38	1.36	12	0.46	16.00	1938.00	3321	20240426	-20.81	2430	20240913	8.23	3321	-20.81	20240426	2430	8.23	20240913	3100	-15.16	20240905	2020	30.20	20231208	1.91	N	413600	100	3 억		106555	N	N	0	N	00	N
18	20240926	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	-65	5	-2.33	698064400	255511	453.95	2785	2865	2615	3620	1950	2785	2732.03	2.84	0	8515	2865	2825	2780	2740	2695	2802	2717	3	835	100	1890	5	1	3430000	93	170.00	1.40	12	7.45	16.00	1938.00	3321	20240426	-18.10	2430	20240913	11.93	3321	-18.10	20240426	2430	11.93	20240913	3100	-12.26	20240905	2020	34.65	20231208	1.67	N	413600	100	3 억		97448	N	N	0	N	00	N
19	20240926	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	-75	5	-2.69	690926410	252883	449.28	2785	2865	2615	3620	1950	2785	2732.20	2.84	0	8969	2865	2825	2780	2740	2695	2802	2717	3	835	100	1890	5	1	3430000	93	169.38	1.40	12	7.37	16.00	1938.00	3321	20240426	-18.40	2430	20240913	11.52	3321	-18.40	20240426	2430	11.52	20240913	3100	-12.58	20240905	2020	34.16	20231208	1.67	N	413600	100	3 억		97448	N	N	0	N	00	N
20	20240926	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	-70	5	-2.51	668398610	244579	434.53	2785	2865	2615	3620	1950	2785	2732.85	2.84	0	8532	2865	2825	2780	2740	2695	2802	2717	3	835	100	1890	5	1	3430000	93	169.69	1.40	12	7.13	16.00	1938.00	3321	20240426	-18.25	2430	20240913	11.73	3321	-18.25	20240426	2430	11.73	20240913	3100	-12.42	20240905	2020	34.41	20231208	1.67	N	413600	100	3 억		97448	N	N	0	N	00	N
21	20240926	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	-80	5	-2.87	620938905	227001	403.30	2785	2865	2615	3620	1950	2785	2735.40	2.84	0	8159	2865	2825	2780	2740	2695	2802	2717	3	835	100	1890	5	1	3430000	93	169.06	1.40	12	6.62	16.00	1938.00	3321	20240426	-18.55	2430	20240913	11.32	3321	-18.55	20240426	2430	11.32	20240913	3100	-12.74	20240905	2020	33.91	20231208	1.67	N	413600	100	3 억		97448	N	N	0	N	00	N
22	20240926	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	-70	5	-2.51	586413580	214210	380.57	2785	2865	2615	3620	1950	2785	2737.56	2.84	0	9050	2865	2825	2780	2740	2695	2802	2717	3	835	100	1890	5	1	3430000	93	169.69	1.40	12	6.25	16.00	1938.00	3321	20240426	-18.25	2430	20240913	11.73	3321	-18.25	20240426	2430	11.73	20240913	3100	-12.42	20240905	2020	34.41	20231208	1.67	N	413600	100	3 억		97448	N	N	0	N	00	N
23	20240926	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	-120	5	-4.31	553216515	201774	358.48	2785	2865	2615	3620	1950	2785	2741.76	2.84	0	5613	2865	2825	2780	2740	2695	2802	2717	3	835	100	1890	5	1	3430000	91	166.56	1.38	12	5.88	16.00	1938.00	3321	20240426	-19.75	2430	20240913	9.67	3321	-19.75	20240426	2430	9.67	20240913	3100	-14.03	20240905	2020	31.93	20231208	1.67	N	413600	100	3 억		97448	N	N	0	N	00	N
24	20240926	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	-105	5	-3.77	373818830	134621	239.17	2785	2865	2615	3620	1950	2785	2776.82	2.84	0	-4989	2865	2825	2780	2740	2695	2802	2717	3	835	100	1890	5	1	3430000	92	167.50	1.38	12	3.92	16.00	1938.00	3321	20240426	-19.30	2430	20240913	10.29	3321	-19.30	20240426	2430	10.29	20240913	3100	-13.55	20240905	2020	32.67	20231208	1.67	N	413600	100	3 억		97448	N	N	0	N	00	N
25	20240926	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	45	2	1.62	55885380	20082	35.68	2785	2830	2715	3620	1950	2785	2782.86	2.84	0	-3947	2865	2825	2780	2740	2695	2802	2717	3	835	100	1890	5	1	3430000	97	176.88	1.46	12	0.59	16.00	1938.00	3321	20240426	-14.78	2430	20240913	16.46	3321	-14.78	20240426	2430	16.46	20240913	3100	-8.71	20240905	2020	40.10	20231208	1.67	N	413600	100	3 억		97448	N	N	0	N	00	N
26	20240925	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	-45	5	-1.59	153352645	55190	25.06	2800	2820	2735	3675	1985	2830	2778.63	2.91	0	-2525	2903	2866	2803	2766	2703	2885	2785	3	845	100	1920	5	1	3430000	96	174.06	1.44	12	1.61	16.00	1938.00	3321	20240426	-16.14	2430	20240913	14.61	3321	-16.14	20240426	2430	14.61	20240913	3100	-10.16	20240905	2020	37.87	20231208	1.58	N	413600	100	3 억		99973	N	N	0	N	00	N
27	20240925	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	-85	5	-3.00	138654080	49847	22.64	2800	2820	2745	3675	1985	2830	2781.59	2.91	0	-5443	2903	2866	2803	2766	2703	2885	2785	3	845	100	1920	5	1	3430000	94	171.56	1.42	12	1.45	16.00	1938.00	3321	20240426	-17.34	2430	20240913	12.96	3321	-17.34	20240426	2430	12.96	20240913	3100	-11.45	20240905	2020	35.89	20231208	1.58	N	413600	100	3 억		99973	N	N	0	N	00	N
28	20240925	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2790	-40	5	-1.41	84830040	30365	13.79	2800	2820	2765	3675	1985	2830	2793.68	2.91	0	-3646	2903	2866	2803	2766	2703	2885	2785	3	845	100	1920	5	1	3430000	96	174.38	1.44	12	0.89	16.00	1938.00	3321	20240426	-15.99	2430	20240913	14.81	3321	-15.99	20240426	2430	14.81	20240913	3100	-10.00	20240905	2020	38.12	20231208	1.58	N	413600	100	3 억		99973	N	N	0	N	00	N
29	20240925	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	-45	5	-1.59	79331485	28389	12.89	2800	2820	2765	3675	1985	2830	2794.44	2.91	0	-3349	2903	2866	2803	2766	2703	2885	2785	3	845	100	1920	5	1	3430000	96	174.06	1.44	12	0.83	16.00	1938.00	3321	20240426	-16.14	2430	20240913	14.61	3321	-16.14	20240426	2430	14.61	20240913	3100	-10.16	20240905	2020	37.87	20231208	1.58	N	413600	100	3 억		99973	N	N	0	N	00	N
30	20240925	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	-45	5	-1.59	76037775	27207	12.36	2800	2820	2765	3675	1985	2830	2794.79	2.91	0	-3139	2903	2866	2803	2766	2703	2885	2785	3	845	100	1920	5	1	3430000	96	174.06	1.44	12	0.79	16.00	1938.00	3321	20240426	-16.14	2430	20240913	14.61	3321	-16.14	20240426	2430	14.61	20240913	3100	-10.16	20240905	2020	37.87	20231208	1.58	N	413600	100	3 억		99973	N	N	0	N	00	N
31	20240925	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	-30	5	-1.06	54326980	19437	8.83	2800	2820	2765	3675	1985	2830	2795.03	2.91	0	-3061	2903	2866	2803	2766	2703	2885	2785	3	845	100	1920	5	1	3430000	96	175.00	1.44	12	0.57	16.00	1938.00	3321	20240426	-15.69	2430	20240913	15.23	3321	-15.69	20240426	2430	15.23	20240913	3100	-9.68	20240905	2020	38.61	20231208	1.58	N	413600	100	3 억		99973	N	N	0	N	00	N
32	20240925	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	-30	5	-1.06	33655880	12009	5.45	2800	2820	2785	3675	1985	2830	2802.55	2.91	0	-2492	2903	2866	2803	2766	2703	2885	2785	3	845	100	1920	5	1	3430000	96	175.00	1.44	12	0.35	16.00	1938.00	3321	20240426	-15.69	2430	20240913	15.23	3321	-15.69	20240426	2430	15.23	20240913	3100	-9.68	20240905	2020	38.61	20231208	1.58	N	413600	100	3 억		99973	N	N	0	N	00	N
33	20240925	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	-10	5	-0.35	10107275	3591	1.63	2800	2820	2800	3675	1985	2830	2814.61	2.91	0	-2003	2903	2866	2803	2766	2703	2885	2785	3	845	100	1920	5	1	3430000	97	176.25	1.46	12	0.10	16.00	1938.00	3321	20240426	-15.09	2430	20240913	16.05	3321	-15.09	20240426	2430	16.05	20240913	3100	-9.03	20240905	2020	39.60	20231208	1.58	N	413600	100	3 억		99973	N	N	0	N	00	N
34	20240924	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	60	2	2.17	615666435	220198	264.06	2740	2840	2740	3600	1940	2770	2795.96	2.56	0	12093	2866	2817	2721	2672	2576	2842	2697	3	830	100	1880	5	1	3430000	97	176.88	1.46	12	6.42	16.00	1938.00	3321	20240426	-14.78	2430	20240913	16.46	3321	-14.78	20240426	2430	16.46	20240913	3100	-8.71	20240905	2020	40.10	20231208	1.56	N	413600	100	3 억		87870	N	N	0	N	00	N
35	20240924	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	60	2	2.17	582308840	208407	249.92	2740	2840	2740	3600	1940	2770	2794.09	2.56	0	11873	2866	2817	2721	2672	2576	2842	2697	3	830	100	1880	5	1	3430000	97	176.88	1.46	12	6.08	16.00	1938.00	3321	20240426	-14.78	2430	20240913	16.46	3321	-14.78	20240426	2430	16.46	20240913	3100	-8.71	20240905	2020	40.10	20231208	1.56	N	413600	100	3 억		87870	N	N	0	N	00	N
36	20240924	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	15	2	0.54	502939300	180285	216.20	2740	2835	2740	3600	1940	2770	2789.69	2.56	0	11302	2866	2817	2721	2672	2576	2842	2697	3	830	100	1880	5	1	3430000	96	174.06	1.44	12	5.26	16.00	1938.00	3321	20240426	-16.14	2430	20240913	14.61	3321	-16.14	20240426	2430	14.61	20240913	3100	-10.16	20240905	2020	37.87	20231208	1.56	N	413600	100	3 억		87870	N	N	0	N	00	N
37	20240924	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	10	2	0.36	501284565	179691	215.49	2740	2835	2740	3600	1940	2770	2789.70	2.56	0	11393	2866	2817	2721	2672	2576	2842	2697	3	830	100	1880	5	1	3430000	95	173.75	1.43	12	5.24	16.00	1938.00	3321	20240426	-16.29	2430	20240913	14.40	3321	-16.29	20240426	2430	14.40	20240913	3100	-10.32	20240905	2020	37.62	20231208	1.56	N	413600	100	3 억		87870	N	N	0	N	00	N
38	20240924	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	25	2	0.90	498785345	178792	214.41	2740	2835	2740	3600	1940	2770	2789.75	2.56	0	11393	2866	2817	2721	2672	2576	2842	2697	3	830	100	1880	5	1	3430000	96	174.69	1.44	12	5.21	16.00	1938.00	3321	20240426	-15.84	2430	20240913	15.02	3321	-15.84	20240426	2430	15.02	20240913	3100	-9.84	20240905	2020	38.37	20231208	1.56	N	413600	100	3 억		87870	N	N	0	N	00	N
39	20240924	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2805	35	2	1.26	496581775	177998	213.46	2740	2835	2740	3600	1940	2770	2789.82	2.56	0	11394	2866	2817	2721	2672	2576	2842	2697	3	830	100	1880	5	1	3430000	96	175.31	1.45	12	5.19	16.00	1938.00	3321	20240426	-15.54	2430	20240913	15.43	3321	-15.54	20240426	2430	15.43	20240913	3100	-9.52	20240905	2020	38.86	20231208	1.56	N	413600	100	3 억		87870	N	N	0	N	00	N
40	20240924	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2805	35	2	1.26	328184125	117867	141.35	2740	2805	2740	3600	1940	2770	2784.36	2.56	0	5611	2866	2817	2721	2672	2576	2842	2697	3	830	100	1880	5	1	3430000	96	175.31	1.45	12	3.44	16.00	1938.00	3321	20240426	-15.54	2430	20240913	15.43	3321	-15.54	20240426	2430	15.43	20240913	3100	-9.52	20240905	2020	38.86	20231208	1.56	N	413600	100	3 억		87870	N	N	0	N	00	N
41	20240924	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	10	2	0.36	99843145	36130	43.33	2740	2795	2740	3600	1940	2770	2763.44	2.56	0	1178	2866	2817	2721	2672	2576	2842	2697	3	830	100	1880	5	1	3430000	95	173.75	1.43	12	1.05	16.00	1938.00	3321	20240426	-16.29	2430	20240913	14.40	3321	-16.29	20240426	2430	14.40	20240913	3100	-10.32	20240905	2020	37.62	20231208	1.56	N	413600	100	3 억		87870	N	N	0	N	00	N
42	20240923	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	120	2	4.53	223834875	83085	140.51	2655	2770	2625	3445	1855	2650	2694.05	2.56	0	162	2733	2691	2648	2606	2563	2670	2585	3	795	100	1800	5	1	3430000	95	173.12	1.43	12	2.42	16.00	1938.00	3321	20240426	-16.59	2430	20240913	13.99	3321	-16.59	20240426	2430	13.99	20240913	3100	-10.65	20240905	2020	37.13	20231208	1.38	N	413600	100	3 억		87708	N	N	0	N	00	N
43	20240923	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	95	2	3.58	215933335	80228	135.68	2655	2750	2625	3445	1855	2650	2691.50	2.56	0	159	2733	2691	2648	2606	2563	2670	2585	3	795	100	1800	5	1	3430000	94	171.56	1.42	12	2.34	16.00	1938.00	3321	20240426	-17.34	2430	20240913	12.96	3321	-17.34	20240426	2430	12.96	20240913	3100	-11.45	20240905	2020	35.89	20231208	1.38	N	413600	100	3 억		87708	N	N	0	N	00	N
44	20240923	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	50	2	1.89	119361875	44803	75.77	2655	2705	2625	3445	1855	2650	2664.15	2.56	0	-2574	2733	2691	2648	2606	2563	2670	2585	3	795	100	1800	5	1	3430000	93	168.75	1.39	12	1.31	16.00	1938.00	3321	20240426	-18.70	2430	20240913	11.11	3321	-18.70	20240426	2430	11.11	20240913	3100	-12.90	20240905	2020	33.66	20231208	1.38	N	413600	100	3 억		87708	N	N	0	N	00	N
45	20240923	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	5	2	0.19	107909060	40528	68.54	2655	2705	2625	3445	1855	2650	2662.58	2.56	0	-2123	2733	2691	2648	2606	2563	2670	2585	3	795	100	1800	5	1	3430000	91	165.94	1.37	12	1.18	16.00	1938.00	3321	20240426	-20.05	2430	20240913	9.26	3321	-20.05	20240426	2430	9.26	20240913	3100	-14.35	20240905	2020	31.44	20231208	1.38	N	413600	100	3 억		87708	N	N	0	N	00	N
46	20240923	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	-5	5	-0.19	102516755	38497	65.11	2655	2705	2625	3445	1855	2650	2662.98	2.56	0	-2122	2733	2691	2648	2606	2563	2670	2585	3	795	100	1800	5	1	3430000	91	165.31	1.36	12	1.12	16.00	1938.00	3321	20240426	-20.36	2430	20240913	8.85	3321	-20.36	20240426	2430	8.85	20240913	3100	-14.68	20240905	2020	30.94	20231208	1.38	N	413600	100	3 억		87708	N	N	0	N	00	N
47	20240923	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-10	5	-0.38	91755620	34429	58.23	2655	2705	2625	3445	1855	2650	2665.07	2.56	0	-2122	2733	2691	2648	2606	2563	2670	2585	3	795	100	1800	5	1	3430000	91	165.00	1.36	12	1.00	16.00	1938.00	3321	20240426	-20.51	2430	20240913	8.64	3321	-20.51	20240426	2430	8.64	20240913	3100	-14.84	20240905	2020	30.69	20231208	1.38	N	413600	100	3 억		87708	N	N	0	N	00	N
48	20240923	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	25	2	0.94	75200065	28187	47.67	2655	2705	2625	3445	1855	2650	2667.90	2.56	0	-841	2733	2691	2648	2606	2563	2670	2585	3	795	100	1800	5	1	3430000	92	167.19	1.38	12	0.82	16.00	1938.00	3321	20240426	-19.45	2430	20240913	10.08	3321	-19.45	20240426	2430	10.08	20240913	3100	-13.71	20240905	2020	32.43	20231208	1.38	N	413600	100	3 억		87708	N	N	0	N	00	N
49	20240923	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	5	2	0.19	3471770	1304	2.21	2655	2685	2625	3445	1855	2650	2662.40	2.56	0	-538	2733	2691	2648	2606	2563	2670	2585	3	795	100	1800	5	1	3430000	91	165.94	1.37	12	0.04	16.00	1938.00	3321	20240426	-20.05	2430	20240913	9.26	3321	-20.05	20240426	2430	9.26	20240913	3100	-14.35	20240905	2020	31.44	20231208	1.38	N	413600	100	3 억		87708	N	N	0	N	00	N
50	20240913	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	85	2	3.37	998491120	399292	119.14	2505	2640	2430	3275	1765	2520	2489.97	0.47	0	38504	2696	2607	2551	2462	2406	2580	2435	3	755	100	1710	5	1	3430000	89	162.81	1.34	12	11.64	16.00	1938.00	3321	20240426	-21.56	2430	20240913	7.20	3321	-21.56	20240426	2430	7.20	20240913	3100	-15.97	20240905	2020	28.96	20231208	1.27	N	413600	100	3 억		16191	N	N	0	N	00	N
51	20240913	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	100	2	3.97	863799595	347611	103.72	2505	2640	2430	3275	1765	2520	2484.96	0.47	0	35820	2696	2607	2551	2462	2406	2580	2435	3	755	100	1710	5	1	3430000	90	163.75	1.35	12	10.13	16.00	1938.00	3321	20240426	-21.11	2430	20240913	7.82	3321	-21.11	20240426	2430	7.82	20240913	3100	-15.48	20240905	2020	29.70	20231208	1.27	N	413600	100	3 억		16191	N	N	0	N	00	N
52	20240913	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-25	5	-0.99	695576060	281938	84.13	2505	2540	2430	3275	1765	2520	2467.12	0.47	0	15909	2696	2607	2551	2462	2406	2580	2435	3	755	100	1710	5	1	3430000	86	155.94	1.29	12	8.22	16.00	1938.00	3321	20240426	-24.87	2430	20240913	2.67	3321	-24.87	20240426	2430	2.67	20240913	3100	-19.52	20240905	2020	23.51	20231208	1.27	N	413600	100	3 억		16191	N	N	0	N	00	N
53	20240913	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-60	5	-2.38	628528670	254930	76.07	2505	2540	2430	3275	1765	2520	2465.50	0.47	0	12342	2696	2607	2551	2462	2406	2580	2435	3	755	100	1710	5	1	3430000	84	153.75	1.27	12	7.43	16.00	1938.00	3321	20240426	-25.93	2430	20240913	1.23	3321	-25.93	20240426	2430	1.23	20240913	3100	-20.65	20240905	2020	21.78	20231208	1.27	N	413600	100	3 억		16191	N	N	0	N	00	N
54	20240913	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-60	5	-2.38	524782980	212761	63.48	2505	2540	2430	3275	1765	2520	2466.54	0.47	0	8886	2696	2607	2551	2462	2406	2580	2435	3	755	100	1710	5	1	3430000	84	153.75	1.27	12	6.20	16.00	1938.00	3321	20240426	-25.93	2430	20240913	1.23	3321	-25.93	20240426	2430	1.23	20240913	3100	-20.65	20240905	2020	21.78	20231208	1.27	N	413600	100	3 억		16191	N	N	0	N	00	N
55	20240913	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-60	5	-2.38	510520675	206953	61.75	2505	2540	2430	3275	1765	2520	2466.84	0.47	0	8190	2696	2607	2551	2462	2406	2580	2435	3	755	100	1710	5	1	3430000	84	153.75	1.27	12	6.03	16.00	1938.00	3321	20240426	-25.93	2430	20240913	1.23	3321	-25.93	20240426	2430	1.23	20240913	3100	-20.65	20240905	2020	21.78	20231208	1.27	N	413600	100	3 억		16191	N	N	0	N	00	N
56	20240913	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-45	5	-1.79	490790210	198932	59.36	2505	2540	2430	3275	1765	2520	2467.13	0.47	0	6309	2696	2607	2551	2462	2406	2580	2435	3	755	100	1710	5	1	3430000	85	154.69	1.28	12	5.80	16.00	1938.00	3321	20240426	-25.47	2430	20240913	1.85	3321	-25.47	20240426	2430	1.85	20240913	3100	-20.16	20240905	2020	22.52	20231208	1.27	N	413600	100	3 억		16191	N	N	0	N	00	N
57	20240913	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	5	2	0.20	6358230	2537	0.76	2505	2525	2490	3275	1765	2520	2506.20	0.47	0	-370	2696	2607	2551	2462	2406	2580	2435	3	755	100	1710	5	1	3430000	87	157.81	1.30	12	0.07	16.00	1938.00	3321	20240426	-23.97	2490	20240913	1.41	3321	-23.97	20240426	2490	1.41	20240913	3100	-18.55	20240905	2020	25.00	20231208	1.27	N	413600	100	3 억		16191	N	N	0	N	00	N
58	20240912	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	-120	5	-4.55	842816560	333850	211.56	2615	2640	2495	3430	1850	2640	2524.55	0.63	0	-5451	2720	2680	2620	2580	2520	2700	2600	3	790	100	1790	5	1	3430000	86	157.50	1.30	12	9.73	16.00	1938.00	3321	20240426	-24.12	2495	20240912	1.00	3321	-24.12	20240426	2495	1.00	20240912	3100	-18.71	20240905	2020	24.75	20231208	1.30	N	413600	100	3 억		21642	N	N	0	N	00	N
59	20240912	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	-120	5	-4.55	828127465	328021	207.87	2615	2640	2495	3430	1850	2640	2524.62	0.63	0	-4475	2720	2680	2620	2580	2520	2700	2600	3	790	100	1790	5	1	3430000	86	157.50	1.30	12	9.56	16.00	1938.00	3321	20240426	-24.12	2495	20240912	1.00	3321	-24.12	20240426	2495	1.00	20240912	3100	-18.71	20240905	2020	24.75	20231208	1.30	N	413600	100	3 억		21642	N	N	0	N	00	N
60	20240912	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2515	-125	5	-4.73	789240375	312595	198.09	2615	2640	2495	3430	1850	2640	2524.80	0.63	0	-3357	2720	2680	2620	2580	2520	2700	2600	3	790	100	1790	5	1	3430000	86	157.19	1.30	12	9.11	16.00	1938.00	3321	20240426	-24.27	2495	20240912	0.80	3321	-24.27	20240426	2495	0.80	20240912	3100	-18.87	20240905	2020	24.50	20231208	1.30	N	413600	100	3 억		21642	N	N	0	N	00	N
61	20240912	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2540	-100	5	-3.79	738250650	292231	185.19	2615	2640	2495	3430	1850	2640	2526.26	0.63	0	-3802	2720	2680	2620	2580	2520	2700	2600	3	790	100	1790	5	1	3430000	87	158.75	1.31	12	8.52	16.00	1938.00	3321	20240426	-23.52	2495	20240912	1.80	3321	-23.52	20240426	2495	1.80	20240912	3100	-18.06	20240905	2020	25.74	20231208	1.30	N	413600	100	3 억		21642	N	N	0	N	00	N
62	20240912	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	-130	5	-4.92	703082750	278213	176.31	2615	2640	2495	3430	1850	2640	2527.14	0.63	0	-3727	2720	2680	2620	2580	2520	2700	2600	3	790	100	1790	5	1	3430000	86	156.88	1.30	12	8.11	16.00	1938.00	3321	20240426	-24.42	2495	20240912	0.60	3321	-24.42	20240426	2495	0.60	20240912	3100	-19.03	20240905	2020	24.26	20231208	1.30	N	413600	100	3 억		21642	N	N	0	N	00	N
63	20240912	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	-135	5	-5.11	457516250	180162	114.17	2615	2640	2500	3430	1850	2640	2539.47	0.63	0	319	2720	2680	2620	2580	2520	2700	2600	3	790	100	1790	5	1	3430000	86	156.56	1.29	12	5.25	16.00	1938.00	3321	20240426	-24.57	2500	20240912	0.20	3321	-24.57	20240426	2500	0.20	20240912	3100	-19.19	20240905	2020	24.01	20231208	1.30	N	413600	100	3 억		21642	N	N	0	N	00	N
64	20240912	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	-40	5	-1.52	17284665	6646	4.21	2615	2640	2590	3430	1850	2640	2600.76	0.63	0	858	2720	2680	2620	2580	2520	2700	2600	3	790	100	1790	5	1	3430000	89	162.50	1.34	12	0.19	16.00	1938.00	3321	20240426	-21.71	2560	20240906	1.56	3321	-21.71	20240426	2560	1.56	20240906	3100	-16.13	20240905	2020	28.71	20231208	1.30	N	413600	100	3 억		21642	N	N	0	N	00	N
65	20240912	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-30	5	-1.14	4228205	1624	1.03	2615	2615	2600	3430	1850	2640	2603.57	0.63	0	794	2720	2680	2620	2580	2520	2700	2600	3	790	100	1790	5	1	3430000	90	163.12	1.35	12	0.05	16.00	1938.00	3321	20240426	-21.41	2560	20240906	1.95	3321	-21.41	20240426	2560	1.95	20240906	3100	-15.81	20240905	2020	29.21	20231208	1.30	N	413600	100	3 억		21642	N	N	0	N	00	N
66	20240911	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	55	2	2.13	404767275	155726	150.59	2590	2660	2560	3360	1810	2585	2599.23	0.16	0	16299	2698	2641	2613	2556	2528	2627	2542	3	775	100	1750	5	1	3430000	91	165.00	1.36	12	4.54	16.00	1938.00	3321	20240426	-20.51	2560	20240911	3.12	3321	-20.51	20240426	2560	3.12	20240911	3100	-14.84	20240905	2020	30.69	20231208	1.21	N	413600	100	3 억		5343	N	N	0	N	00	N
67	20240911	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	50	2	1.93	376459725	144919	140.14	2590	2660	2560	3360	1810	2585	2597.73	0.16	0	15179	2698	2641	2613	2556	2528	2627	2542	3	775	100	1750	5	1	3430000	90	164.69	1.36	12	4.23	16.00	1938.00	3321	20240426	-20.66	2560	20240911	2.93	3321	-20.66	20240426	2560	2.93	20240911	3100	-15.00	20240905	2020	30.45	20231208	1.21	N	413600	100	3 억		5343	N	N	0	N	00	N
68	20240911	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	20	2	0.77	322142235	124045	119.95	2590	2660	2560	3360	1810	2585	2596.98	0.16	0	16019	2698	2641	2613	2556	2528	2627	2542	3	775	100	1750	5	1	3430000	89	162.81	1.34	12	3.62	16.00	1938.00	3321	20240426	-21.56	2560	20240911	1.76	3321	-21.56	20240426	2560	1.76	20240911	3100	-15.97	20240905	2020	28.96	20231208	1.21	N	413600	100	3 억		5343	N	N	0	N	00	N
69	20240911	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	15	2	0.58	308232055	118697	114.78	2590	2660	2560	3360	1810	2585	2596.80	0.16	0	14833	2698	2641	2613	2556	2528	2627	2542	3	775	100	1750	5	1	3430000	89	162.50	1.34	12	3.46	16.00	1938.00	3321	20240426	-21.71	2560	20240911	1.56	3321	-21.71	20240426	2560	1.56	20240911	3100	-16.13	20240905	2020	28.71	20231208	1.21	N	413600	100	3 억		5343	N	N	0	N	00	N
70	20240911	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	35	2	1.35	144406915	55357	53.53	2590	2660	2585	3360	1810	2585	2608.65	0.16	0	6137	2698	2641	2613	2556	2528	2627	2542	3	775	100	1750	5	1	3430000	90	163.75	1.35	12	1.61	16.00	1938.00	3321	20240426	-21.11	2560	20240906	2.34	3321	-21.11	20240426	2560	2.34	20240906	3100	-15.48	20240905	2020	29.70	20231208	1.21	N	413600	100	3 억		5343	N	N	0	N	00	N
71	20240911	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	35	2	1.35	138837015	53231	51.48	2590	2660	2585	3360	1810	2585	2608.20	0.16	0	6058	2698	2641	2613	2556	2528	2627	2542	3	775	100	1750	5	1	3430000	90	163.75	1.35	12	1.55	16.00	1938.00	3321	20240426	-21.11	2560	20240906	2.34	3321	-21.11	20240426	2560	2.34	20240906	3100	-15.48	20240905	2020	29.70	20231208	1.21	N	413600	100	3 억		5343	N	N	0	N	00	N
72	20240911	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	25	2	0.97	123966045	47572	46.00	2590	2640	2585	3360	1810	2585	2605.86	0.16	0	6715	2698	2641	2613	2556	2528	2627	2542	3	775	100	1750	5	1	3430000	90	163.12	1.35	12	1.39	16.00	1938.00	3321	20240426	-21.41	2560	20240906	1.95	3321	-21.41	20240426	2560	1.95	20240906	3100	-15.81	20240905	2020	29.21	20231208	1.21	N	413600	100	3 억		5343	N	N	0	N	00	N
73	20240911	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	15	2	0.58	17857635	6890	6.66	2590	2640	2585	3360	1810	2585	2591.82	0.16	0	1261	2698	2641	2613	2556	2528	2627	2542	3	775	100	1750	5	1	3430000	89	162.50	1.34	12	0.20	16.00	1938.00	3321	20240426	-21.71	2560	20240906	1.56	3321	-21.71	20240426	2560	1.56	20240906	3100	-16.13	20240905	2020	28.71	20231208	1.21	N	413600	100	3 억		5343	N	N	0	N	00	N
74	20240910	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	-100	5	-3.72	269809755	103257	62.54	2670	2670	2585	3490	1880	2685	2613.90	0.47	0	-10796	2795	2740	2695	2640	2595	2767	2667	3	805	100	1820	5	1	3430000	89	161.56	1.33	12	3.01	16.00	1938.00	3321	20240426	-22.16	2560	20240906	0.98	3321	-22.16	20240426	2560	0.98	20240906	3100	-16.61	20240905	2020	27.97	20231208	1.21	N	413600	100	3 억		16139	N	N	0	N	00	N
75	20240910	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-70	5	-2.61	203864685	77777	47.11	2670	2670	2585	3490	1880	2685	2621.14	0.47	0	-9723	2795	2740	2695	2640	2595	2767	2667	3	805	100	1820	5	1	3430000	90	163.44	1.35	12	2.27	16.00	1938.00	3321	20240426	-21.26	2560	20240906	2.15	3321	-21.26	20240426	2560	2.15	20240906	3100	-15.65	20240905	2020	29.46	20231208	1.21	N	413600	100	3 억		16139	N	N	0	N	00	N
76	20240910	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	-65	5	-2.42	202210150	77144	46.72	2670	2670	2585	3490	1880	2685	2621.20	0.47	0	-9641	2795	2740	2695	2640	2595	2767	2667	3	805	100	1820	5	1	3430000	90	163.75	1.35	12	2.25	16.00	1938.00	3321	20240426	-21.11	2560	20240906	2.34	3321	-21.11	20240426	2560	2.34	20240906	3100	-15.48	20240905	2020	29.70	20231208	1.21	N	413600	100	3 억		16139	N	N	0	N	00	N
77	20240910	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-45	5	-1.68	193293450	73719	44.65	2670	2670	2585	3490	1880	2685	2622.03	0.47	0	-9416	2795	2740	2695	2640	2595	2767	2667	3	805	100	1820	5	1	3430000	91	165.00	1.36	12	2.15	16.00	1938.00	3321	20240426	-20.51	2560	20240906	3.12	3321	-20.51	20240426	2560	3.12	20240906	3100	-14.84	20240905	2020	30.69	20231208	1.21	N	413600	100	3 억		16139	N	N	0	N	00	N
78	20240910	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-90	5	-3.35	162684295	61981	37.54	2670	2670	2595	3490	1880	2685	2624.74	0.47	0	-6678	2795	2740	2695	2640	2595	2767	2667	3	805	100	1820	5	1	3430000	89	162.19	1.34	12	1.81	16.00	1938.00	3321	20240426	-21.86	2560	20240906	1.37	3321	-21.86	20240426	2560	1.37	20240906	3100	-16.29	20240905	2020	28.47	20231208	1.21	N	413600	100	3 억		16139	N	N	0	N	00	N
79	20240910	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	-20	5	-0.74	92418255	35080	21.25	2670	2670	2620	3490	1880	2685	2634.50	0.47	0	-6590	2795	2740	2695	2640	2595	2767	2667	3	805	100	1820	5	1	3430000	91	166.56	1.38	12	1.02	16.00	1938.00	3321	20240426	-19.75	2560	20240906	4.10	3321	-19.75	20240426	2560	4.10	20240906	3100	-14.03	20240905	2020	31.93	20231208	1.21	N	413600	100	3 억		16139	N	N	0	N	00	N
80	20240910	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	-40	5	-1.49	71454735	27105	16.42	2670	2670	2620	3490	1880	2685	2636.22	0.47	0	-5714	2795	2740	2695	2640	2595	2767	2667	3	805	100	1820	5	1	3430000	91	165.31	1.36	12	0.79	16.00	1938.00	3321	20240426	-20.36	2560	20240906	3.32	3321	-20.36	20240426	2560	3.32	20240906	3100	-14.68	20240905	2020	30.94	20231208	1.21	N	413600	100	3 억		16139	N	N	0	N	00	N
81	20240910	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	-60	5	-2.23	33346620	12647	7.66	2670	2670	2625	3490	1880	2685	2636.72	0.47	0	-822	2795	2740	2695	2640	2595	2767	2667	3	805	100	1820	5	1	3430000	90	164.06	1.35	12	0.37	16.00	1938.00	3321	20240426	-20.96	2560	20240906	2.54	3321	-20.96	20240426	2560	2.54	20240906	3100	-15.32	20240905	2020	29.95	20231208	1.21	N	413600	100	3 억		16139	N	N	0	N	00	N
82	20240909	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	0	3	0.00	446620630	165053	33.20	2670	2750	2650	3490	1880	2685	2705.92	0.55	0	-2798	2921	2802	2681	2562	2441	2742	2502	3	805	100	1820	5	1	3430000	92	167.81	1.39	12	4.81	16.00	1938.00	3321	20240426	-19.15	2560	20240906	4.88	3321	-19.15	20240426	2560	4.88	20240906	3100	-13.39	20240905	2020	32.92	20231208	0.00	N	413600	100	3 억		18937	N	N	0	N	00	N
83	20240909	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	0	3	0.00	425481715	157188	31.62	2670	2750	2650	3490	1880	2685	2706.83	0.55	0	1810	2921	2802	2681	2562	2441	2742	2502	3	805	100	1820	5	1	3430000	92	167.81	1.39	12	4.58	16.00	1938.00	3321	20240426	-19.15	2560	20240906	4.88	3321	-19.15	20240426	2560	4.88	20240906	3100	-13.39	20240905	2020	32.92	20231208	0.00	N	413600	100	3 억		18937	N	N	0	N	00	N
84	20240909	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	45	2	1.68	369271235	136338	27.42	2670	2750	2650	3490	1880	2685	2708.50	0.55	0	2445	2921	2802	2681	2562	2441	2742	2502	3	805	100	1820	5	1	3430000	94	170.62	1.41	12	3.97	16.00	1938.00	3321	20240426	-17.80	2560	20240906	6.64	3321	-17.80	20240426	2560	6.64	20240906	3100	-11.94	20240905	2020	35.15	20231208	0.00	N	413600	100	3 억		18937	N	N	0	N	00	N
85	20240909	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	45	2	1.68	359352505	132694	26.69	2670	2750	2650	3490	1880	2685	2708.13	0.55	0	2445	2921	2802	2681	2562	2441	2742	2502	3	805	100	1820	5	1	3430000	94	170.62	1.41	12	3.87	16.00	1938.00	3321	20240426	-17.80	2560	20240906	6.64	3321	-17.80	20240426	2560	6.64	20240906	3100	-11.94	20240905	2020	35.15	20231208	0.00	N	413600	100	3 억		18937	N	N	0	N	00	N
86	20240909	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	55	2	2.05	320908890	118582	23.85	2670	2750	2650	3490	1880	2685	2706.22	0.55	0	2257	2921	2802	2681	2562	2441	2742	2502	3	805	100	1820	5	1	3430000	94	171.25	1.41	12	3.46	16.00	1938.00	3321	20240426	-17.49	2560	20240906	7.03	3321	-17.49	20240426	2560	7.03	20240906	3100	-11.61	20240905	2020	35.64	20231208	0.00	N	413600	100	3 억		18937	N	N	0	N	00	N
87	20240909	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	55	2	2.05	280569690	103787	20.88	2670	2750	2650	3490	1880	2685	2703.32	0.55	0	2662	2921	2802	2681	2562	2441	2742	2502	3	805	100	1820	5	1	3430000	94	171.25	1.41	12	3.03	16.00	1938.00	3321	20240426	-17.49	2560	20240906	7.03	3321	-17.49	20240426	2560	7.03	20240906	3100	-11.61	20240905	2020	35.64	20231208	0.00	N	413600	100	3 억		18937	N	N	0	N	00	N
88	20240909	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	40	2	1.49	203565020	75323	15.15	2670	2750	2650	3490	1880	2685	2702.56	0.55	0	3806	2921	2802	2681	2562	2441	2742	2502	3	805	100	1820	5	1	3430000	93	170.31	1.41	12	2.20	16.00	1938.00	3321	20240426	-17.95	2560	20240906	6.45	3321	-17.95	20240426	2560	6.45	20240906	3100	-12.10	20240905	2020	34.90	20231208	0.00	N	413600	100	3 억		18937	N	N	0	N	00	N
89	20240909	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	-25	5	-0.93	48512600	18098	3.64	2670	2700	2650	3490	1880	2685	2680.55	0.55	0	3138	2921	2802	2681	2562	2441	2742	2502	3	805	100	1820	5	1	3430000	91	166.25	1.37	12	0.53	16.00	1938.00	3321	20240426	-19.90	2560	20240906	3.91	3321	-19.90	20240426	2560	3.91	20240906	3100	-14.19	20240905	2020	31.68	20231208	0.00	N	413600	100	3 억		18937	N	N	0	N	00	N
90	20240906	161043	54	100.00	KOSDAQ		금융	N	N	N	N		N	2685	-105	5	-3.76	1328819300	495966	20.97	2755	2800	2560	3625	1955	2790	2679.25	0.20	0	11936	3263	3026	2863	2626	2463	2945	2545	3	835	100	1890	5	1	3430000	92	167.81	1.39	12	14.46	16.00	1938.00	3321	20240426	-19.15	2560	20240906	4.88	3321	-19.15	20240426	2560	4.88	20240906	3100	-13.39	20240905	2020	32.92	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	01	N
91	20240906	151101	54	100.00	KOSDAQ		금융	N	N	N	N		N	2635	-155	5	-5.56	1302278045	486022	20.55	2755	2800	2560	3625	1955	2790	2679.46	0.20	0	14511	3263	3026	2863	2626	2463	2945	2545	3	835	100	1890	5	1	3430000	90	164.69	1.36	12	14.17	16.00	1938.00	3321	20240426	-20.66	2560	20240906	2.93	3321	-20.66	20240426	2560	2.93	20240906	3100	-15.00	20240905	2020	30.45	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	01	N
92	20240906	141110	54	100.00	KOSDAQ		금융	N	N	N	N		N	2585	-205	5	-7.35	1237813190	461374	19.51	2755	2800	2560	3625	1955	2790	2682.88	0.20	0	13617	3263	3026	2863	2626	2463	2945	2545	3	835	100	1890	5	1	3430000	89	161.56	1.33	12	13.45	16.00	1938.00	3321	20240426	-22.16	2560	20240906	0.98	3321	-22.16	20240426	2560	0.98	20240906	3100	-16.61	20240905	2020	27.97	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	01	N
93	20240906	131102	54	100.00	KOSDAQ		금융	N	N	N	N		N	2570	-220	5	-7.89	1132836895	420536	17.78	2755	2800	2560	3625	1955	2790	2693.79	0.20	0	10838	3263	3026	2863	2626	2463	2945	2545	3	835	100	1890	5	1	3430000	88	160.62	1.33	12	12.26	16.00	1938.00	3321	20240426	-22.61	2560	20240906	0.39	3321	-22.61	20240426	2560	0.39	20240906	3100	-17.10	20240905	2020	27.23	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	01	N
94	20240906	121102	54	100.00	KOSDAQ		금융	N	N	N	N		N	2635	-155	5	-5.56	869005420	319228	13.50	2755	2800	2625	3625	1955	2790	2722.21	0.20	0	10101	3263	3026	2863	2626	2463	2945	2545	3	835	100	1890	5	1	3430000	90	164.69	1.36	12	9.31	16.00	1938.00	3321	20240426	-20.66	2625	20240906	0.38	3321	-20.66	20240426	2625	0.38	20240906	3100	-15.00	20240905	2020	30.45	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	01	N
95	20240906	111103	54	100.00	KOSDAQ		금융	N	N	N	N		N	2685	-105	5	-3.76	682530090	248836	10.52	2755	2800	2685	3625	1955	2790	2742.89	0.20	0	13042	3263	3026	2863	2626	2463	2945	2545	3	835	100	1890	5	1	3430000	92	167.81	1.39	12	7.25	16.00	1938.00	3321	20240426	-19.15	2685	20240906	0.00	3321	-19.15	20240426	2685	0.00	20240906	3100	-13.39	20240905	2020	32.92	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	01	N
96	20240906	101057	54	100.00	KOSDAQ		금융	N	N	N	N		N	2740	-50	5	-1.79	356561685	128641	5.44	2755	2800	2735	3625	1955	2790	2771.76	0.20	0	13941	3263	3026	2863	2626	2463	2945	2545	3	835	100	1890	5	1	3430000	94	171.25	1.41	12	3.75	16.00	1938.00	3321	20240426	-17.49	2700	20240905	1.48	3321	-17.49	20240426	2700	1.48	20240905	3100	-11.61	20240905	2020	35.64	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	01	N
97	20240906	091101	54	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-30	5	-1.08	85923390	31120	1.32	2755	2795	2745	3625	1955	2790	2761.03	0.20	0	6329	3263	3026	2863	2626	2463	2945	2545	3	835	100	1890	5	1	3430000	95	172.50	1.42	12	0.91	16.00	1938.00	3321	20240426	-16.89	2700	20240905	2.22	3321	-16.89	20240426	2700	2.22	20240905	3100	-10.97	20240905	2020	36.63	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	01	N
98	20240905	161041	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2790	-210	5	-7.00	6739662135	2363923	0.00	3000	3100	2700	3900	2100	3000	2851.06	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	900	100	670	5	1	3430000	96	174.38	1.44	12	68.92	16.00	1938.00	3100	20240905	-10.00	2020	20231208	38.12	3100	-10.00	20240905	2100	32.86	20240111	3100	-10.00	20240905	2020	38.12	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
99	20240905	151100	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2790	-210	5	-7.00	6505253535	2280197	0.00	3000	3100	2700	3900	2100	3000	2852.93	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	900	100	670	5	1	3430000	96	174.38	1.44	12	66.48	16.00	1938.00	3100	20240905	-10.00	2020	20231208	38.12	3100	-10.00	20240905	2100	32.86	20240111	3100	-10.00	20240905	2020	38.12	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
100	20240905	141055	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2760	-240	5	-8.00	6221918495	2177537	0.00	3000	3100	2700	3900	2100	3000	2857.32	0.20	0	682	2240	2240	2240	2240	2240	2240	2240	3	900	100	670	5	1	3430000	95	172.50	1.42	12	63.49	16.00	1938.00	3100	20240905	-10.97	2020	20231208	36.63	3100	-10.97	20240905	2100	31.43	20240111	3100	-10.97	20240905	2020	36.63	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
101	20240905	131054	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2765	-235	5	-7.83	6138674115	2147343	0.00	3000	3100	2700	3900	2100	3000	2858.73	0.20	0	48	2240	2240	2240	2240	2240	2240	2240	3	900	100	670	5	1	3430000	95	172.81	1.43	12	62.60	16.00	1938.00	3100	20240905	-10.81	2020	20231208	36.88	3100	-10.81	20240905	2100	31.67	20240111	3100	-10.81	20240905	2020	36.88	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
102	20240905	121056	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2770	-230	5	-7.67	5991755315	2094381	0.00	3000	3100	2700	3900	2100	3000	2860.87	0.20	0	48	2240	2240	2240	2240	2240	2240	2240	3	900	100	670	5	1	3430000	95	173.12	1.43	12	61.06	16.00	1938.00	3100	20240905	-10.65	2020	20231208	37.13	3100	-10.65	20240905	2100	31.90	20240111	3100	-10.65	20240905	2020	37.13	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
103	20240905	111050	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2745	-255	5	-8.50	5725740230	1998773	0.00	3000	3100	2700	3900	2100	3000	2864.63	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	900	100	670	5	1	3430000	94	171.56	1.42	12	58.27	16.00	1938.00	3100	20240905	-11.45	2020	20231208	35.89	3100	-11.45	20240905	2100	30.71	20240111	3100	-11.45	20240905	2020	35.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
104	20240905	101053	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2735	-265	5	-8.83	5363335285	1866052	0.00	3000	3100	2705	3900	2100	3000	2874.16	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	900	100	670	5	1	3430000	94	170.94	1.41	12	54.40	16.00	1938.00	3100	20240905	-11.77	2020	20231208	35.40	3100	-11.77	20240905	2100	30.24	20240111	3100	-11.77	20240905	2020	35.40	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
105	20240905	091058	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2875	-125	5	-4.17	3585193040	1223620	0.00	3000	3100	2785	3900	2100	3000	2929.99	0.20	0	1666	2240	2240	2240	2240	2240	2240	2240	3	900	100	670	5	1	3430000	99	179.69	1.48	12	35.67	16.00	1938.00	3100	20240905	-7.26	2020	20231208	42.33	3100	-7.26	20240905	2100	36.90	20240111	3100	-7.26	20240905	2020	42.33	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
106	20240904	161031	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
107	20240904	151042	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
108	20240904	141045	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
109	20240904	131041	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
110	20240904	121039	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
111	20240904	111035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
112	20240904	101036	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
113	20240904	091043	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
114	20240903	161023	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
115	20240903	151033	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
116	20240903	141032	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
117	20240903	131034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
118	20240903	121021	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
119	20240903	111020	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
120	20240903	101019	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
121	20240903	091023	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
122	20240902	161011	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
123	20240902	151028	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
124	20240902	141024	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
125	20240902	131021	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
126	20240902	121026	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
127	20240902	111013	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
128	20240902	101012	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
129	20240902	091007	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N