KissMeData/421800/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	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	70	2	3.13	299009750	131353	139.88	2235	2330	2200	2905	1565	2235	2276.38	1.56	0	-1500	2325	2280	2215	2170	2105	2302	2192	6	670	100	1560	5	1	5980000	138	59.10	1.14	12	2.20	39.00	2025.00	3300	20240627	-30.15	2020	20240819	14.11	3300	-30.15	20240627	2020	14.11	20240819	3300	-30.15	20240627	2020	14.11	20240819	0.00	N	421800	100	5 억		93372	N	N	0	N	00	N
3	20240930	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	70	2	3.13	296640210	130325	138.79	2235	2330	2200	2905	1565	2235	2276.16	1.56	0	-1245	2325	2280	2215	2170	2105	2302	2192	6	670	100	1560	5	1	5980000	138	59.10	1.14	12	2.18	39.00	2025.00	3300	20240627	-30.15	2020	20240819	14.11	3300	-30.15	20240627	2020	14.11	20240819	3300	-30.15	20240627	2020	14.11	20240819	0.00	N	421800	100	5 억		93372	N	N	0	N	00	N
4	20240930	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	85	2	3.80	264684815	116472	124.04	2235	2330	2200	2905	1565	2235	2272.52	1.56	0	-1737	2325	2280	2215	2170	2105	2302	2192	6	670	100	1560	5	1	5980000	139	59.49	1.15	12	1.95	39.00	2025.00	3300	20240627	-29.70	2020	20240819	14.85	3300	-29.70	20240627	2020	14.85	20240819	3300	-29.70	20240627	2020	14.85	20240819	0.00	N	421800	100	5 억		93372	N	N	0	N	00	N
5	20240930	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	45	2	2.01	153066415	67952	72.37	2235	2280	2200	2905	1565	2235	2252.57	1.56	0	-190	2325	2280	2215	2170	2105	2302	2192	6	670	100	1560	5	1	5980000	136	58.46	1.13	12	1.14	39.00	2025.00	3300	20240627	-30.91	2020	20240819	12.87	3300	-30.91	20240627	2020	12.87	20240819	3300	-30.91	20240627	2020	12.87	20240819	0.00	N	421800	100	5 억		93372	N	N	0	N	00	N
6	20240930	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	35	2	1.57	135571785	60270	64.18	2235	2270	2200	2905	1565	2235	2249.41	1.56	0	-113	2325	2280	2215	2170	2105	2302	2192	6	670	100	1560	5	1	5980000	136	58.21	1.12	12	1.01	39.00	2025.00	3300	20240627	-31.21	2020	20240819	12.38	3300	-31.21	20240627	2020	12.38	20240819	3300	-31.21	20240627	2020	12.38	20240819	0.00	N	421800	100	5 억		93372	N	N	0	N	00	N
7	20240930	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	25	2	1.12	115353985	51352	54.69	2235	2270	2200	2905	1565	2235	2246.34	1.56	0	-141	2325	2280	2215	2170	2105	2302	2192	6	670	100	1560	5	1	5980000	135	57.95	1.12	12	0.86	39.00	2025.00	3300	20240627	-31.52	2020	20240819	11.88	3300	-31.52	20240627	2020	11.88	20240819	3300	-31.52	20240627	2020	11.88	20240819	0.00	N	421800	100	5 억		93372	N	N	0	N	00	N
8	20240930	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	62076325	27728	29.53	2235	2260	2200	2905	1565	2235	2238.76	1.56	0	-649	2325	2280	2215	2170	2105	2302	2192	6	670	100	1560	5	1	5980000	134	57.44	1.11	12	0.46	39.00	2025.00	3300	20240627	-32.12	2020	20240819	10.89	3300	-32.12	20240627	2020	10.89	20240819	3300	-32.12	20240627	2020	10.89	20240819	0.00	N	421800	100	5 억		93372	N	N	0	N	00	N
9	20240930	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-35	5	-1.57	3466285	1568	1.67	2235	2235	2200	2905	1565	2235	2210.64	1.56	0	-97	2325	2280	2215	2170	2105	2302	2192	6	670	100	1560	5	1	5980000	132	56.41	1.09	12	0.03	39.00	2025.00	3300	20240627	-33.33	2020	20240819	8.91	3300	-33.33	20240627	2020	8.91	20240819	3300	-33.33	20240627	2020	8.91	20240819	0.00	N	421800	100	5 억		93372	N	N	0	N	00	N
10	20240927	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	20	2	0.90	201412130	91515	99.19	2210	2260	2150	2875	1555	2215	2200.86	1.74	0	-10795	2291	2252	2211	2172	2131	2272	2192	6	660	100	1550	5	1	5980000	134	57.31	1.10	12	1.53	39.00	2025.00	3300	20240627	-32.27	2020	20240819	10.64	3300	-32.27	20240627	2020	10.64	20240819	3300	-32.27	20240627	2020	10.64	20240819	0.00	N	421800	100	5 억		104167	N	N	0	N	00	N
11	20240927	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	15	2	0.68	184170165	83796	90.83	2210	2260	2150	2875	1555	2215	2197.84	1.74	0	-10780	2291	2252	2211	2172	2131	2272	2192	6	660	100	1550	5	1	5980000	133	57.18	1.10	12	1.40	39.00	2025.00	3300	20240627	-32.42	2020	20240819	10.40	3300	-32.42	20240627	2020	10.40	20240819	3300	-32.42	20240627	2020	10.40	20240819	0.00	N	421800	100	5 억		104167	N	N	0	N	00	N
12	20240927	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	168105910	76586	83.01	2210	2260	2150	2875	1555	2215	2195.00	1.74	0	-8786	2291	2252	2211	2172	2131	2272	2192	6	660	100	1550	5	1	5980000	132	56.79	1.09	12	1.28	39.00	2025.00	3300	20240627	-32.88	2020	20240819	9.65	3300	-32.88	20240627	2020	9.65	20240819	3300	-32.88	20240627	2020	9.65	20240819	0.00	N	421800	100	5 억		104167	N	N	0	N	00	N
13	20240927	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	15	2	0.68	159269345	72596	78.69	2210	2260	2150	2875	1555	2215	2193.91	1.74	0	-8761	2291	2252	2211	2172	2131	2272	2192	6	660	100	1550	5	1	5980000	133	57.18	1.10	12	1.21	39.00	2025.00	3300	20240627	-32.42	2020	20240819	10.40	3300	-32.42	20240627	2020	10.40	20240819	3300	-32.42	20240627	2020	10.40	20240819	0.00	N	421800	100	5 억		104167	N	N	0	N	00	N
14	20240927	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	15	2	0.68	139711200	63777	69.13	2210	2260	2150	2875	1555	2215	2190.62	1.74	0	-8110	2291	2252	2211	2172	2131	2272	2192	6	660	100	1550	5	1	5980000	133	57.18	1.10	12	1.07	39.00	2025.00	3300	20240627	-32.42	2020	20240819	10.40	3300	-32.42	20240627	2020	10.40	20240819	3300	-32.42	20240627	2020	10.40	20240819	0.00	N	421800	100	5 억		104167	N	N	0	N	00	N
15	20240927	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	126428125	57826	62.68	2210	2260	2150	2875	1555	2215	2186.35	1.74	0	-4091	2291	2252	2211	2172	2131	2272	2192	6	660	100	1550	5	1	5980000	132	56.67	1.09	12	0.97	39.00	2025.00	3300	20240627	-33.03	2020	20240819	9.41	3300	-33.03	20240627	2020	9.41	20240819	3300	-33.03	20240627	2020	9.41	20240819	0.00	N	421800	100	5 억		104167	N	N	0	N	00	N
16	20240927	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-20	5	-0.90	62951220	28821	31.24	2210	2260	2150	2875	1555	2215	2184.21	1.74	0	-1727	2291	2252	2211	2172	2131	2272	2192	6	660	100	1550	5	1	5980000	131	56.28	1.08	12	0.48	39.00	2025.00	3300	20240627	-33.48	2020	20240819	8.66	3300	-33.48	20240627	2020	8.66	20240819	3300	-33.48	20240627	2020	8.66	20240819	0.00	N	421800	100	5 억		104167	N	N	0	N	00	N
17	20240927	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	19720020	8901	9.65	2210	2260	2195	2875	1555	2215	2215.48	1.74	0	2522	2291	2252	2211	2172	2131	2272	2192	6	660	100	1550	5	1	5980000	132	56.41	1.09	12	0.15	39.00	2025.00	3300	20240627	-33.33	2020	20240819	8.91	3300	-33.33	20240627	2020	8.91	20240819	3300	-33.33	20240627	2020	8.91	20240819	0.00	N	421800	100	5 억		104167	N	N	0	N	00	N
18	20240926	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	30	2	1.37	204502120	92115	65.87	2170	2250	2170	2840	1530	2185	2220.07	1.75	0	-614	2301	2242	2161	2102	2021	2255	2115	6	655	100	1520	5	1	5980000	132	56.79	1.09	12	1.54	39.00	2025.00	3300	20240627	-32.88	2020	20240819	9.65	3300	-32.88	20240627	2020	9.65	20240819	3300	-32.88	20240627	2020	9.65	20240819	0.00	N	421800	100	5 억		104781	N	N	0	N	00	N
19	20240926	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	45	2	2.06	197656080	89025	63.66	2170	2250	2170	2840	1530	2185	2220.23	1.75	0	-664	2301	2242	2161	2102	2021	2255	2115	6	655	100	1520	5	1	5980000	133	57.18	1.10	12	1.49	39.00	2025.00	3300	20240627	-32.42	2020	20240819	10.40	3300	-32.42	20240627	2020	10.40	20240819	3300	-32.42	20240627	2020	10.40	20240819	0.00	N	421800	100	5 억		104781	N	N	0	N	00	N
20	20240926	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	50	2	2.29	188049860	84691	60.56	2170	2250	2170	2840	1530	2185	2220.42	1.75	0	374	2301	2242	2161	2102	2021	2255	2115	6	655	100	1520	5	1	5980000	134	57.31	1.10	12	1.42	39.00	2025.00	3300	20240627	-32.27	2020	20240819	10.64	3300	-32.27	20240627	2020	10.64	20240819	3300	-32.27	20240627	2020	10.64	20240819	0.00	N	421800	100	5 억		104781	N	N	0	N	00	N
21	20240926	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	45	2	2.06	168504390	75930	54.30	2170	2250	2170	2840	1530	2185	2219.21	1.75	0	2850	2301	2242	2161	2102	2021	2255	2115	6	655	100	1520	5	1	5980000	133	57.18	1.10	12	1.27	39.00	2025.00	3300	20240627	-32.42	2020	20240819	10.40	3300	-32.42	20240627	2020	10.40	20240819	3300	-32.42	20240627	2020	10.40	20240819	0.00	N	421800	100	5 억		104781	N	N	0	N	00	N
22	20240926	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	55	2	2.52	140962145	63513	45.42	2170	2250	2170	2840	1530	2185	2219.42	1.75	0	2205	2301	2242	2161	2102	2021	2255	2115	6	655	100	1520	5	1	5980000	134	57.44	1.11	12	1.06	39.00	2025.00	3300	20240627	-32.12	2020	20240819	10.89	3300	-32.12	20240627	2020	10.89	20240819	3300	-32.12	20240627	2020	10.89	20240819	0.00	N	421800	100	5 억		104781	N	N	0	N	00	N
23	20240926	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	55	2	2.52	123459895	55651	39.79	2170	2250	2170	2840	1530	2185	2218.47	1.75	0	-82	2301	2242	2161	2102	2021	2255	2115	6	655	100	1520	5	1	5980000	134	57.44	1.11	12	0.93	39.00	2025.00	3300	20240627	-32.12	2020	20240819	10.89	3300	-32.12	20240627	2020	10.89	20240819	3300	-32.12	20240627	2020	10.89	20240819	0.00	N	421800	100	5 억		104781	N	N	0	N	00	N
24	20240926	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	35	2	1.60	88720450	40134	28.70	2170	2235	2170	2840	1530	2185	2210.61	1.75	0	-228	2301	2242	2161	2102	2021	2255	2115	6	655	100	1520	5	1	5980000	133	56.92	1.10	12	0.67	39.00	2025.00	3300	20240627	-32.73	2020	20240819	9.90	3300	-32.73	20240627	2020	9.90	20240819	3300	-32.73	20240627	2020	9.90	20240819	0.00	N	421800	100	5 억		104781	N	N	0	N	00	N
25	20240926	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	17919465	8059	5.76	2170	2235	2170	2840	1530	2185	2223.53	1.75	0	-2114	2301	2242	2161	2102	2021	2255	2115	6	655	100	1520	5	1	5980000	131	56.28	1.08	12	0.13	39.00	2025.00	3300	20240627	-33.48	2020	20240819	8.66	3300	-33.48	20240627	2020	8.66	20240819	3300	-33.48	20240627	2020	8.66	20240819	0.00	N	421800	100	5 억		104781	N	N	0	N	00	N
26	20240925	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	45	2	2.10	301221260	139844	168.85	2185	2220	2080	2780	1500	2140	2153.98	1.44	0	18425	2186	2162	2121	2097	2056	2175	2110	6	640	100	1490	5	1	5980000	131	56.03	1.08	12	2.34	39.00	2025.00	3300	20240627	-33.79	2020	20240819	8.17	3300	-33.79	20240627	2020	8.17	20240819	3300	-33.79	20240627	2020	8.17	20240819	0.00	N	421800	100	5 억		86356	N	N	0	N	00	N
27	20240925	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	50	2	2.34	295649705	137296	165.77	2185	2220	2080	2780	1500	2140	2153.37	1.44	0	19064	2186	2162	2121	2097	2056	2175	2110	6	640	100	1490	5	1	5980000	131	56.15	1.08	12	2.30	39.00	2025.00	3300	20240627	-33.64	2020	20240819	8.42	3300	-33.64	20240627	2020	8.42	20240819	3300	-33.64	20240627	2020	8.42	20240819	0.00	N	421800	100	5 억		86356	N	N	0	N	00	N
28	20240925	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	35	2	1.64	182476665	85323	103.02	2185	2185	2080	2780	1500	2140	2138.66	1.44	0	-5357	2186	2162	2121	2097	2056	2175	2110	6	640	100	1490	5	1	5980000	130	55.77	1.07	12	1.43	39.00	2025.00	3300	20240627	-34.09	2020	20240819	7.67	3300	-34.09	20240627	2020	7.67	20240819	3300	-34.09	20240627	2020	7.67	20240819	0.00	N	421800	100	5 억		86356	N	N	0	N	00	N
29	20240925	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	154239600	72107	87.06	2185	2185	2080	2780	1500	2140	2139.04	1.44	0	-4974	2186	2162	2121	2097	2056	2175	2110	6	640	100	1490	5	1	5980000	128	55.00	1.06	12	1.21	39.00	2025.00	3300	20240627	-35.00	2020	20240819	6.19	3300	-35.00	20240627	2020	6.19	20240819	3300	-35.00	20240627	2020	6.19	20240819	0.00	N	421800	100	5 억		86356	N	N	0	N	00	N
30	20240925	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	118648360	55380	66.87	2185	2185	2080	2780	1500	2140	2142.44	1.44	0	-4974	2186	2162	2121	2097	2056	2175	2110	6	640	100	1490	5	1	5980000	127	54.49	1.05	12	0.93	39.00	2025.00	3300	20240627	-35.61	2020	20240819	5.20	3300	-35.61	20240627	2020	5.20	20240819	3300	-35.61	20240627	2020	5.20	20240819	0.00	N	421800	100	5 억		86356	N	N	0	N	00	N
31	20240925	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	97635955	45534	54.98	2185	2185	2080	2780	1500	2140	2144.24	1.44	0	-4974	2186	2162	2121	2097	2056	2175	2110	6	640	100	1490	5	1	5980000	129	55.13	1.06	12	0.76	39.00	2025.00	3300	20240627	-34.85	2020	20240819	6.44	3300	-34.85	20240627	2020	6.44	20240819	3300	-34.85	20240627	2020	6.44	20240819	0.00	N	421800	100	5 억		86356	N	N	0	N	00	N
32	20240925	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	25	2	1.17	81969450	38186	46.11	2185	2185	2080	2780	1500	2140	2146.58	1.44	0	-5320	2186	2162	2121	2097	2056	2175	2110	6	640	100	1490	5	1	5980000	129	55.51	1.07	12	0.64	39.00	2025.00	3300	20240627	-34.39	2020	20240819	7.18	3300	-34.39	20240627	2020	7.18	20240819	3300	-34.39	20240627	2020	7.18	20240819	0.00	N	421800	100	5 억		86356	N	N	0	N	00	N
33	20240925	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-35	5	-1.64	32098050	14926	18.02	2185	2185	2080	2780	1500	2140	2150.48	1.44	0	-2750	2186	2162	2121	2097	2056	2175	2110	6	640	100	1490	5	1	5980000	126	53.97	1.04	12	0.25	39.00	2025.00	3300	20240627	-36.21	2020	20240819	4.21	3300	-36.21	20240627	2020	4.21	20240819	3300	-36.21	20240627	2020	4.21	20240819	0.00	N	421800	100	5 억		86356	N	N	0	N	00	N
34	20240924	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	174719730	82810	207.48	2105	2145	2080	2745	1485	2115	2109.89	1.45	0	-2264	2165	2140	2125	2100	2085	2132	2092	6	630	100	1480	5	1	5980000	128	54.87	1.06	12	1.38	39.00	2025.00	3300	20240627	-35.15	2020	20240819	5.94	3300	-35.15	20240627	2020	5.94	20240819	3300	-35.15	20240627	2020	5.94	20240819	0.00	N	421800	100	5 억		86519	N	N	0	N	00	N
35	20240924	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	139653840	66400	166.36	2105	2140	2080	2745	1485	2115	2103.22	1.45	0	-2105	2165	2140	2125	2100	2085	2132	2092	6	630	100	1480	5	1	5980000	128	54.74	1.05	12	1.11	39.00	2025.00	3300	20240627	-35.30	2020	20240819	5.69	3300	-35.30	20240627	2020	5.69	20240819	3300	-35.30	20240627	2020	5.69	20240819	0.00	N	421800	100	5 억		86519	N	N	0	N	00	N
36	20240924	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-30	5	-1.42	111776515	53245	133.40	2105	2130	2080	2745	1485	2115	2099.29	1.45	0	-2902	2165	2140	2125	2100	2085	2132	2092	6	630	100	1480	5	1	5980000	125	53.46	1.03	12	0.89	39.00	2025.00	3300	20240627	-36.82	2020	20240819	3.22	3300	-36.82	20240627	2020	3.22	20240819	3300	-36.82	20240627	2020	3.22	20240819	0.00	N	421800	100	5 억		86519	N	N	0	N	00	N
37	20240924	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	102635320	48859	122.41	2105	2130	2080	2745	1485	2115	2100.64	1.45	0	-2773	2165	2140	2125	2100	2085	2132	2092	6	630	100	1480	5	1	5980000	126	53.85	1.04	12	0.82	39.00	2025.00	3300	20240627	-36.36	2020	20240819	3.96	3300	-36.36	20240627	2020	3.96	20240819	3300	-36.36	20240627	2020	3.96	20240819	0.00	N	421800	100	5 억		86519	N	N	0	N	00	N
38	20240924	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-35	5	-1.65	92476365	43985	110.20	2105	2130	2080	2745	1485	2115	2102.45	1.45	0	-2795	2165	2140	2125	2100	2085	2132	2092	6	630	100	1480	5	1	5980000	124	53.33	1.03	12	0.74	39.00	2025.00	3300	20240627	-36.97	2020	20240819	2.97	3300	-36.97	20240627	2020	2.97	20240819	3300	-36.97	20240627	2020	2.97	20240819	0.00	N	421800	100	5 억		86519	N	N	0	N	00	N
39	20240924	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	63123855	29941	75.02	2105	2130	2090	2745	1485	2115	2108.27	1.45	0	-3108	2165	2140	2125	2100	2085	2132	2092	6	630	100	1480	5	1	5980000	126	53.85	1.04	12	0.50	39.00	2025.00	3300	20240627	-36.36	2020	20240819	3.96	3300	-36.36	20240627	2020	3.96	20240819	3300	-36.36	20240627	2020	3.96	20240819	0.00	N	421800	100	5 억		86519	N	N	0	N	00	N
40	20240924	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	51972175	24648	61.75	2105	2130	2090	2745	1485	2115	2108.58	1.45	0	-3108	2165	2140	2125	2100	2085	2132	2092	6	630	100	1480	5	1	5980000	126	53.85	1.04	12	0.41	39.00	2025.00	3300	20240627	-36.36	2020	20240819	3.96	3300	-36.36	20240627	2020	3.96	20240819	3300	-36.36	20240627	2020	3.96	20240819	0.00	N	421800	100	5 억		86519	N	N	0	N	00	N
41	20240924	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	20719290	9858	24.70	2105	2115	2090	2745	1485	2115	2101.77	1.45	0	1191	2165	2140	2125	2100	2085	2132	2092	6	630	100	1480	5	1	5980000	126	54.23	1.04	12	0.16	39.00	2025.00	3300	20240627	-35.91	2020	20240819	4.70	3300	-35.91	20240627	2020	4.70	20240819	3300	-35.91	20240627	2020	4.70	20240819	0.00	N	421800	100	5 억		86519	N	N	0	N	00	N
42	20240923	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	84751485	39913	137.51	2150	2150	2110	2780	1500	2140	2123.61	1.49	0	-2350	2176	2157	2136	2117	2096	2147	2107	6	640	100	1490	5	1	5980000	126	54.23	1.04	12	0.67	39.00	2025.00	3300	20240627	-35.91	2020	20240819	4.70	3300	-35.91	20240627	2020	4.70	20240819	3300	-35.91	20240627	2020	4.70	20240819	0.00	N	421800	100	5 억		88869	N	N	0	N	00	N
43	20240923	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	74770765	35205	121.29	2150	2150	2110	2780	1500	2140	2123.87	1.49	0	-2682	2176	2157	2136	2117	2096	2147	2107	6	640	100	1490	5	1	5980000	128	54.74	1.05	12	0.59	39.00	2025.00	3300	20240627	-35.30	2020	20240819	5.69	3300	-35.30	20240627	2020	5.69	20240819	3300	-35.30	20240627	2020	5.69	20240819	0.00	N	421800	100	5 억		88869	N	N	0	N	00	N
44	20240923	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	62993785	29682	102.26	2150	2150	2110	2780	1500	2140	2122.29	1.49	0	-2450	2176	2157	2136	2117	2096	2147	2107	6	640	100	1490	5	1	5980000	126	54.10	1.04	12	0.50	39.00	2025.00	3300	20240627	-36.06	2020	20240819	4.46	3300	-36.06	20240627	2020	4.46	20240819	3300	-36.06	20240627	2020	4.46	20240819	0.00	N	421800	100	5 억		88869	N	N	0	N	00	N
45	20240923	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	23403845	11004	37.91	2150	2150	2120	2780	1500	2140	2126.85	1.49	0	2323	2176	2157	2136	2117	2096	2147	2107	6	640	100	1490	5	1	5980000	127	54.62	1.05	12	0.18	39.00	2025.00	3300	20240627	-35.45	2020	20240819	5.45	3300	-35.45	20240627	2020	5.45	20240819	3300	-35.45	20240627	2020	5.45	20240819	0.00	N	421800	100	5 억		88869	N	N	0	N	00	N
46	20240923	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	21836160	10268	35.38	2150	2150	2120	2780	1500	2140	2126.62	1.49	0	2323	2176	2157	2136	2117	2096	2147	2107	6	640	100	1490	5	1	5980000	127	54.62	1.05	12	0.17	39.00	2025.00	3300	20240627	-35.45	2020	20240819	5.45	3300	-35.45	20240627	2020	5.45	20240819	3300	-35.45	20240627	2020	5.45	20240819	0.00	N	421800	100	5 억		88869	N	N	0	N	00	N
47	20240923	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	18011050	8471	29.18	2150	2150	2120	2780	1500	2140	2126.20	1.49	0	2323	2176	2157	2136	2117	2096	2147	2107	6	640	100	1490	5	1	5980000	127	54.62	1.05	12	0.14	39.00	2025.00	3300	20240627	-35.45	2020	20240819	5.45	3300	-35.45	20240627	2020	5.45	20240819	3300	-35.45	20240627	2020	5.45	20240819	0.00	N	421800	100	5 억		88869	N	N	0	N	00	N
48	20240923	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	15384545	7237	24.93	2150	2150	2120	2780	1500	2140	2125.82	1.49	0	2082	2176	2157	2136	2117	2096	2147	2107	6	640	100	1490	5	1	5980000	127	54.62	1.05	12	0.12	39.00	2025.00	3300	20240627	-35.45	2020	20240819	5.45	3300	-35.45	20240627	2020	5.45	20240819	3300	-35.45	20240627	2020	5.45	20240819	0.00	N	421800	100	5 억		88869	N	N	0	N	00	N
49	20240923	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1755560	825	2.84	2150	2150	2120	2780	1500	2140	2127.95	1.49	0	-352	2176	2157	2136	2117	2096	2147	2107	6	640	100	1490	5	1	5980000	128	54.74	1.05	12	0.01	39.00	2025.00	3300	20240627	-35.30	2020	20240819	5.69	3300	-35.30	20240627	2020	5.69	20240819	3300	-35.30	20240627	2020	5.69	20240819	0.00	N	421800	100	5 억		88869	N	N	0	N	00	N
50	20240913	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	121848145	56831	134.04	2150	2170	2130	2820	1520	2170	2144.03	1.65	0	-4237	2216	2192	2161	2137	2106	2177	2122	6	650	100	1510	5	1	5980000	129	55.13	1.06	12	0.95	39.00	2025.00	3300	20240627	-34.85	2020	20240819	6.44	3300	-34.85	20240627	2020	6.44	20240819	3300	-34.85	20240627	2020	6.44	20240819	0.02	N	421800	100	5 억		98491	N	N	0	N	00	N
51	20240913	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	102410240	47750	112.62	2150	2170	2130	2820	1520	2170	2144.72	1.65	0	-4236	2216	2192	2161	2137	2106	2177	2122	6	650	100	1510	5	1	5980000	129	55.13	1.06	12	0.80	39.00	2025.00	3300	20240627	-34.85	2020	20240819	6.44	3300	-34.85	20240627	2020	6.44	20240819	3300	-34.85	20240627	2020	6.44	20240819	0.02	N	421800	100	5 억		98491	N	N	0	N	00	N
52	20240913	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-40	5	-1.84	82212210	38343	90.43	2150	2170	2130	2820	1520	2170	2144.13	1.65	0	-3801	2216	2192	2161	2137	2106	2177	2122	6	650	100	1510	5	1	5980000	127	54.62	1.05	12	0.64	39.00	2025.00	3300	20240627	-35.45	2020	20240819	5.45	3300	-35.45	20240627	2020	5.45	20240819	3300	-35.45	20240627	2020	5.45	20240819	0.02	N	421800	100	5 억		98491	N	N	0	N	00	N
53	20240913	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	27051625	12544	29.59	2150	2170	2135	2820	1520	2170	2156.54	1.65	0	-2791	2216	2192	2161	2137	2106	2177	2122	6	650	100	1510	5	1	5980000	129	55.38	1.07	12	0.21	39.00	2025.00	3300	20240627	-34.55	2020	20240819	6.93	3300	-34.55	20240627	2020	6.93	20240819	3300	-34.55	20240627	2020	6.93	20240819	0.02	N	421800	100	5 억		98491	N	N	0	N	00	N
54	20240913	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	10781220	4989	11.77	2150	2170	2135	2820	1520	2170	2161.00	1.65	0	-2964	2216	2192	2161	2137	2106	2177	2122	6	650	100	1510	5	1	5980000	129	55.51	1.07	12	0.08	39.00	2025.00	3300	20240627	-34.39	2020	20240819	7.18	3300	-34.39	20240627	2020	7.18	20240819	3300	-34.39	20240627	2020	7.18	20240819	0.02	N	421800	100	5 억		98491	N	N	0	N	00	N
55	20240913	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	10627505	4918	11.60	2150	2170	2135	2820	1520	2170	2160.94	1.65	0	-2964	2216	2192	2161	2137	2106	2177	2122	6	650	100	1510	5	1	5980000	130	55.64	1.07	12	0.08	39.00	2025.00	3300	20240627	-34.24	2020	20240819	7.43	3300	-34.24	20240627	2020	7.43	20240819	3300	-34.24	20240627	2020	7.43	20240819	0.02	N	421800	100	5 억		98491	N	N	0	N	00	N
56	20240913	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	10627505	4918	11.60	2150	2170	2135	2820	1520	2170	2160.94	1.65	0	-2964	2216	2192	2161	2137	2106	2177	2122	6	650	100	1510	5	1	5980000	130	55.64	1.07	12	0.08	39.00	2025.00	3300	20240627	-34.24	2020	20240819	7.43	3300	-34.24	20240627	2020	7.43	20240819	3300	-34.24	20240627	2020	7.43	20240819	0.02	N	421800	100	5 억		98491	N	N	0	N	00	N
57	20240913	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	3896325	1809	4.27	2150	2165	2135	2820	1520	2170	2153.86	1.65	0	-811	2216	2192	2161	2137	2106	2177	2122	6	650	100	1510	5	1	5980000	129	55.51	1.07	12	0.03	39.00	2025.00	3300	20240627	-34.39	2020	20240819	7.18	3300	-34.39	20240627	2020	7.18	20240819	3300	-34.39	20240627	2020	7.18	20240819	0.02	N	421800	100	5 억		98491	N	N	0	N	00	N
58	20240912	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	91488430	42399	88.35	2175	2185	2130	2810	1520	2165	2157.80	1.67	0	-1548	2261	2212	2176	2127	2091	2195	2110	6	645	100	1510	5	1	5980000	130	55.64	1.07	12	0.71	39.00	2025.00	3300	20240627	-34.24	2020	20240819	7.43	3300	-34.24	20240627	2020	7.43	20240819	3300	-34.24	20240627	2020	7.43	20240819	0.02	N	421800	100	5 억		100039	N	N	0	N	00	N
59	20240912	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	81721765	37894	78.96	2175	2185	2130	2810	1520	2165	2156.59	1.67	0	-458	2261	2212	2176	2127	2091	2195	2110	6	645	100	1510	5	1	5980000	129	55.51	1.07	12	0.63	39.00	2025.00	3300	20240627	-34.39	2020	20240819	7.18	3300	-34.39	20240627	2020	7.18	20240819	3300	-34.39	20240627	2020	7.18	20240819	0.02	N	421800	100	5 억		100039	N	N	0	N	00	N
60	20240912	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	53172145	24719	51.51	2175	2180	2130	2810	1520	2165	2151.06	1.67	0	-1271	2261	2212	2176	2127	2091	2195	2110	6	645	100	1510	5	1	5980000	130	55.90	1.08	12	0.41	39.00	2025.00	3300	20240627	-33.94	2020	20240819	7.92	3300	-33.94	20240627	2020	7.92	20240819	3300	-33.94	20240627	2020	7.92	20240819	0.02	N	421800	100	5 억		100039	N	N	0	N	00	N
61	20240912	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-30	5	-1.39	40310740	18749	39.07	2175	2175	2130	2810	1520	2165	2150.02	1.67	0	-1226	2261	2212	2176	2127	2091	2195	2110	6	645	100	1510	5	1	5980000	128	54.74	1.05	12	0.31	39.00	2025.00	3300	20240627	-35.30	2020	20240819	5.69	3300	-35.30	20240627	2020	5.69	20240819	3300	-35.30	20240627	2020	5.69	20240819	0.02	N	421800	100	5 억		100039	N	N	0	N	00	N
62	20240912	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	33807255	15717	32.75	2175	2175	2130	2810	1520	2165	2151.00	1.67	0	-2348	2261	2212	2176	2127	2091	2195	2110	6	645	100	1510	5	1	5980000	128	55.00	1.06	12	0.26	39.00	2025.00	3300	20240627	-35.00	2020	20240819	6.19	3300	-35.00	20240627	2020	6.19	20240819	3300	-35.00	20240627	2020	6.19	20240819	0.02	N	421800	100	5 억		100039	N	N	0	N	00	N
63	20240912	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	23844515	11053	23.03	2175	2175	2135	2810	1520	2165	2157.29	1.67	0	-2348	2261	2212	2176	2127	2091	2195	2110	6	645	100	1510	5	1	5980000	128	55.00	1.06	12	0.18	39.00	2025.00	3300	20240627	-35.00	2020	20240819	6.19	3300	-35.00	20240627	2020	6.19	20240819	3300	-35.00	20240627	2020	6.19	20240819	0.02	N	421800	100	5 억		100039	N	N	0	N	00	N
64	20240912	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	9820475	4531	9.44	2175	2175	2160	2810	1520	2165	2167.40	1.67	0	-3601	2261	2212	2176	2127	2091	2195	2110	6	645	100	1510	5	1	5980000	129	55.38	1.07	12	0.08	39.00	2025.00	3300	20240627	-34.55	2020	20240819	6.93	3300	-34.55	20240627	2020	6.93	20240819	3300	-34.55	20240627	2020	6.93	20240819	0.02	N	421800	100	5 억		100039	N	N	0	N	00	N
65	20240912	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1479585	683	1.42	2175	2175	2165	2810	1520	2165	2166.30	1.67	0	-593	2261	2212	2176	2127	2091	2195	2110	6	645	100	1510	5	1	5980000	129	55.51	1.07	12	0.01	39.00	2025.00	3300	20240627	-34.39	2020	20240819	7.18	3300	-34.39	20240627	2020	7.18	20240819	3300	-34.39	20240627	2020	7.18	20240819	0.02	N	421800	100	5 억		100039	N	N	0	N	00	N
66	20240911	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-45	5	-2.04	104029770	47991	285.54	2200	2225	2140	2870	1550	2210	2167.69	1.70	0	-1571	2250	2230	2210	2190	2170	2220	2180	6	660	100	1540	5	1	5980000	129	55.51	1.07	12	0.80	39.00	2025.00	3300	20240627	-34.39	2020	20240819	7.18	3300	-34.39	20240627	2020	7.18	20240819	3300	-34.39	20240627	2020	7.18	20240819	0.02	N	421800	100	5 억		101610	N	N	0	N	00	N
67	20240911	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-60	5	-2.71	99865920	46066	274.09	2200	2225	2140	2870	1550	2210	2167.89	1.70	0	-748	2250	2230	2210	2190	2170	2220	2180	6	660	100	1540	5	1	5980000	129	55.13	1.06	12	0.77	39.00	2025.00	3300	20240627	-34.85	2020	20240819	6.44	3300	-34.85	20240627	2020	6.44	20240819	3300	-34.85	20240627	2020	6.44	20240819	0.02	N	421800	100	5 억		101610	N	N	0	N	00	N
68	20240911	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-45	5	-2.04	86725455	39971	237.82	2200	2225	2140	2870	1550	2210	2169.71	1.70	0	-936	2250	2230	2210	2190	2170	2220	2180	6	660	100	1540	5	1	5980000	129	55.51	1.07	12	0.67	39.00	2025.00	3300	20240627	-34.39	2020	20240819	7.18	3300	-34.39	20240627	2020	7.18	20240819	3300	-34.39	20240627	2020	7.18	20240819	0.02	N	421800	100	5 억		101610	N	N	0	N	00	N
69	20240911	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-60	5	-2.71	79355105	36549	217.46	2200	2225	2140	2870	1550	2210	2171.20	1.70	0	-873	2250	2230	2210	2190	2170	2220	2180	6	660	100	1540	5	1	5980000	129	55.13	1.06	12	0.61	39.00	2025.00	3300	20240627	-34.85	2020	20240819	6.44	3300	-34.85	20240627	2020	6.44	20240819	3300	-34.85	20240627	2020	6.44	20240819	0.02	N	421800	100	5 억		101610	N	N	0	N	00	N
70	20240911	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-45	5	-2.04	76371360	35162	209.21	2200	2225	2140	2870	1550	2210	2171.99	1.70	0	-863	2250	2230	2210	2190	2170	2220	2180	6	660	100	1540	5	1	5980000	129	55.51	1.07	12	0.59	39.00	2025.00	3300	20240627	-34.39	2020	20240819	7.18	3300	-34.39	20240627	2020	7.18	20240819	3300	-34.39	20240627	2020	7.18	20240819	0.02	N	421800	100	5 억		101610	N	N	0	N	00	N
71	20240911	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-25	5	-1.13	29985250	13673	81.35	2200	2225	2180	2870	1550	2210	2193.03	1.70	0	-3396	2250	2230	2210	2190	2170	2220	2180	6	660	100	1540	5	1	5980000	131	56.03	1.08	12	0.23	39.00	2025.00	3300	20240627	-33.79	2020	20240819	8.17	3300	-33.79	20240627	2020	8.17	20240819	3300	-33.79	20240627	2020	8.17	20240819	0.02	N	421800	100	5 억		101610	N	N	0	N	00	N
72	20240911	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	9474485	4303	25.60	2200	2225	2190	2870	1550	2210	2201.83	1.70	0	-1284	2250	2230	2210	2190	2170	2220	2180	6	660	100	1540	5	1	5980000	132	56.41	1.09	12	0.07	39.00	2025.00	3300	20240627	-33.33	2020	20240819	8.91	3300	-33.33	20240627	2020	8.91	20240819	3300	-33.33	20240627	2020	8.91	20240819	0.02	N	421800	100	5 억		101610	N	N	0	N	00	N
73	20240911	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	33225	15	0.09	2200	2225	2200	2870	1550	2210	2215.00	1.70	0	-11	2250	2230	2210	2190	2170	2220	2180	6	660	100	1540	5	1	5980000	133	56.92	1.10	12	0.00	39.00	2025.00	3300	20240627	-32.73	2020	20240819	9.90	3300	-32.73	20240627	2020	9.90	20240819	3300	-32.73	20240627	2020	9.90	20240819	0.02	N	421800	100	5 억		101610	N	N	0	N	00	N
74	20240910	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	37008140	16807	55.20	2220	2230	2190	2875	1555	2215	2201.95	1.75	0	-2899	2271	2242	2206	2177	2141	2225	2160	6	660	100	1550	5	1	5980000	132	56.67	1.09	12	0.28	39.00	2025.00	3300	20240627	-33.03	2020	20240819	9.41	3300	-33.03	20240627	2020	9.41	20240819	3300	-33.03	20240627	2020	9.41	20240819	0.02	N	421800	100	5 억		104509	N	N	0	N	00	N
75	20240910	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	34650440	15735	51.68	2220	2230	2190	2875	1555	2215	2202.13	1.75	0	-2048	2271	2242	2206	2177	2141	2225	2160	6	660	100	1550	5	1	5980000	132	56.41	1.09	12	0.26	39.00	2025.00	3300	20240627	-33.33	2020	20240819	8.91	3300	-33.33	20240627	2020	8.91	20240819	3300	-33.33	20240627	2020	8.91	20240819	0.02	N	421800	100	5 억		104509	N	N	0	N	00	N
76	20240910	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	32498675	14757	48.47	2220	2230	2190	2875	1555	2215	2202.25	1.75	0	-2048	2271	2242	2206	2177	2141	2225	2160	6	660	100	1550	5	1	5980000	132	56.79	1.09	12	0.25	39.00	2025.00	3300	20240627	-32.88	2020	20240819	9.65	3300	-32.88	20240627	2020	9.65	20240819	3300	-32.88	20240627	2020	9.65	20240819	0.02	N	421800	100	5 억		104509	N	N	0	N	00	N
77	20240910	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-20	5	-0.90	22569165	10250	33.67	2220	2230	2190	2875	1555	2215	2201.87	1.75	0	-1915	2271	2242	2206	2177	2141	2225	2160	6	660	100	1550	5	1	5980000	131	56.28	1.08	12	0.17	39.00	2025.00	3300	20240627	-33.48	2020	20240819	8.66	3300	-33.48	20240627	2020	8.66	20240819	3300	-33.48	20240627	2020	8.66	20240819	0.02	N	421800	100	5 억		104509	N	N	0	N	00	N
78	20240910	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	19098145	8671	28.48	2220	2230	2190	2875	1555	2215	2202.53	1.75	0	-337	2271	2242	2206	2177	2141	2225	2160	6	660	100	1550	5	1	5980000	132	56.41	1.09	12	0.14	39.00	2025.00	3300	20240627	-33.33	2020	20240819	8.91	3300	-33.33	20240627	2020	8.91	20240819	3300	-33.33	20240627	2020	8.91	20240819	0.02	N	421800	100	5 억		104509	N	N	0	N	00	N
79	20240910	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-25	5	-1.13	17898690	8126	26.69	2220	2230	2190	2875	1555	2215	2202.64	1.75	0	-243	2271	2242	2206	2177	2141	2225	2160	6	660	100	1550	5	1	5980000	131	56.15	1.08	12	0.14	39.00	2025.00	3300	20240627	-33.64	2020	20240819	8.42	3300	-33.64	20240627	2020	8.42	20240819	3300	-33.64	20240627	2020	8.42	20240819	0.02	N	421800	100	5 억		104509	N	N	0	N	00	N
80	20240910	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	10851550	4919	16.16	2220	2230	2200	2875	1555	2215	2206.05	1.75	0	-243	2271	2242	2206	2177	2141	2225	2160	6	660	100	1550	5	1	5980000	132	56.79	1.09	12	0.08	39.00	2025.00	3300	20240627	-32.88	2020	20240819	9.65	3300	-32.88	20240627	2020	9.65	20240819	3300	-32.88	20240627	2020	9.65	20240819	0.02	N	421800	100	5 억		104509	N	N	0	N	00	N
81	20240910	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	10	2	0.45	2235580	1007	3.31	2220	2230	2220	2875	1555	2215	2220.04	1.75	0	-18	2271	2242	2206	2177	2141	2225	2160	6	660	100	1550	5	1	5980000	133	57.05	1.10	12	0.02	39.00	2025.00	3300	20240627	-32.58	2020	20240819	10.15	3300	-32.58	20240627	2020	10.15	20240819	3300	-32.58	20240627	2020	10.15	20240819	0.02	N	421800	100	5 억		104509	N	N	0	N	00	N
82	20240909	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-25	5	-1.12	66819785	30445	83.27	2235	2235	2170	2910	1570	2240	2194.77	1.76	0	-546	2316	2277	2246	2207	2176	2262	2192	6	670	100	1560	5	1	5980000	132	56.79	1.09	12	0.51	39.00	2025.00	3300	20240627	-32.88	2020	20240819	9.65	3300	-32.88	20240627	2020	9.65	20240819	3300	-32.88	20240627	2020	9.65	20240819	0.04	N	421800	100	5 억		105055	N	N	0	N	00	N
83	20240909	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-30	5	-1.34	63188875	28804	78.78	2235	2235	2170	2910	1570	2240	2193.75	1.76	0	-479	2316	2277	2246	2207	2176	2262	2192	6	670	100	1560	5	1	5980000	132	56.67	1.09	12	0.48	39.00	2025.00	3300	20240627	-33.03	2020	20240819	9.41	3300	-33.03	20240627	2020	9.41	20240819	3300	-33.03	20240627	2020	9.41	20240819	0.04	N	421800	100	5 억		105055	N	N	0	N	00	N
84	20240909	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-55	5	-2.46	60911335	27770	75.96	2235	2235	2170	2910	1570	2240	2193.42	1.76	0	-474	2316	2277	2246	2207	2176	2262	2192	6	670	100	1560	5	1	5980000	131	56.03	1.08	12	0.46	39.00	2025.00	3300	20240627	-33.79	2020	20240819	8.17	3300	-33.79	20240627	2020	8.17	20240819	3300	-33.79	20240627	2020	8.17	20240819	0.04	N	421800	100	5 억		105055	N	N	0	N	00	N
85	20240909	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-40	5	-1.79	58581670	26711	73.06	2235	2235	2170	2910	1570	2240	2193.17	1.76	0	-109	2316	2277	2246	2207	2176	2262	2192	6	670	100	1560	5	1	5980000	132	56.41	1.09	12	0.45	39.00	2025.00	3300	20240627	-33.33	2020	20240819	8.91	3300	-33.33	20240627	2020	8.91	20240819	3300	-33.33	20240627	2020	8.91	20240819	0.04	N	421800	100	5 억		105055	N	N	0	N	00	N
86	20240909	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-25	5	-1.12	40324155	18359	50.21	2235	2235	2185	2910	1570	2240	2196.42	1.76	0	161	2316	2277	2246	2207	2176	2262	2192	6	670	100	1560	5	1	5980000	132	56.79	1.09	12	0.31	39.00	2025.00	3300	20240627	-32.88	2020	20240819	9.65	3300	-32.88	20240627	2020	9.65	20240819	3300	-32.88	20240627	2020	9.65	20240819	0.04	N	421800	100	5 억		105055	N	N	0	N	00	N
87	20240909	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-40	5	-1.79	39038390	17775	48.62	2235	2235	2185	2910	1570	2240	2196.25	1.76	0	172	2316	2277	2246	2207	2176	2262	2192	6	670	100	1560	5	1	5980000	132	56.41	1.09	12	0.30	39.00	2025.00	3300	20240627	-33.33	2020	20240819	8.91	3300	-33.33	20240627	2020	8.91	20240819	3300	-33.33	20240627	2020	8.91	20240819	0.04	N	421800	100	5 억		105055	N	N	0	N	00	N
88	20240909	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-50	5	-2.23	38948170	17734	48.51	2235	2235	2190	2910	1570	2240	2196.24	1.76	0	204	2316	2277	2246	2207	2176	2262	2192	6	670	100	1560	5	1	5980000	131	56.15	1.08	12	0.30	39.00	2025.00	3300	20240627	-33.64	2020	20240819	8.42	3300	-33.64	20240627	2020	8.42	20240819	3300	-33.64	20240627	2020	8.42	20240819	0.04	N	421800	100	5 억		105055	N	N	0	N	00	N
89	20240909	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-20	5	-0.89	1252285	563	1.54	2235	2235	2210	2910	1570	2240	2224.31	1.76	0	-437	2316	2277	2246	2207	2176	2262	2192	6	670	100	1560	5	1	5980000	133	56.92	1.10	12	0.01	39.00	2025.00	3300	20240627	-32.73	2020	20240819	9.90	3300	-32.73	20240627	2020	9.90	20240819	3300	-32.73	20240627	2020	9.90	20240819	0.04	N	421800	100	5 억		105055	N	N	0	N	00	N
90	20240906	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	81542705	36463	74.97	2280	2285	2215	2910	1570	2240	2236.31	1.84	0	-4900	2360	2300	2260	2200	2160	2280	2180	6	670	100	1560	5	1	5980000	134	57.44	1.11	12	0.61	39.00	2025.00	3300	20240627	-32.12	2020	20240819	10.89	3300	-32.12	20240627	2020	10.89	20240819	3300	-32.12	20240627	2020	10.89	20240819	0.04	N	421800	100	5 억		109762	N	N	0	N	00	N
91	20240906	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	50931775	22700	46.67	2280	2285	2230	2910	1570	2240	2243.69	1.84	0	-2917	2360	2300	2260	2200	2160	2280	2180	6	670	100	1560	5	1	5980000	134	57.44	1.11	12	0.38	39.00	2025.00	3300	20240627	-32.12	2020	20240819	10.89	3300	-32.12	20240627	2020	10.89	20240819	3300	-32.12	20240627	2020	10.89	20240819	0.04	N	421800	100	5 억		109762	N	N	0	N	00	N
92	20240906	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	38993235	17365	35.70	2280	2285	2230	2910	1570	2240	2245.51	1.84	0	-2764	2360	2300	2260	2200	2160	2280	2180	6	670	100	1560	5	1	5980000	134	57.44	1.11	12	0.29	39.00	2025.00	3300	20240627	-32.12	2020	20240819	10.89	3300	-32.12	20240627	2020	10.89	20240819	3300	-32.12	20240627	2020	10.89	20240819	0.04	N	421800	100	5 억		109762	N	N	0	N	00	N
93	20240906	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	15	2	0.67	32778130	14609	30.03	2280	2285	2230	2910	1570	2240	2243.69	1.84	0	-2574	2360	2300	2260	2200	2160	2280	2180	6	670	100	1560	5	1	5980000	135	57.82	1.11	12	0.24	39.00	2025.00	3300	20240627	-31.67	2020	20240819	11.63	3300	-31.67	20240627	2020	11.63	20240819	3300	-31.67	20240627	2020	11.63	20240819	0.04	N	421800	100	5 억		109762	N	N	0	N	00	N
94	20240906	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	23664135	10556	21.70	2280	2285	2230	2910	1570	2240	2241.77	1.84	0	-2049	2360	2300	2260	2200	2160	2280	2180	6	670	100	1560	5	1	5980000	135	57.69	1.11	12	0.18	39.00	2025.00	3300	20240627	-31.82	2020	20240819	11.39	3300	-31.82	20240627	2020	11.39	20240819	3300	-31.82	20240627	2020	11.39	20240819	0.04	N	421800	100	5 억		109762	N	N	0	N	00	N
95	20240906	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	23304285	10396	21.37	2280	2285	2230	2910	1570	2240	2241.66	1.84	0	-2049	2360	2300	2260	2200	2160	2280	2180	6	670	100	1560	5	1	5980000	134	57.44	1.11	12	0.17	39.00	2025.00	3300	20240627	-32.12	2020	20240819	10.89	3300	-32.12	20240627	2020	10.89	20240819	3300	-32.12	20240627	2020	10.89	20240819	0.04	N	421800	100	5 억		109762	N	N	0	N	00	N
96	20240906	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	8388730	3721	7.65	2280	2285	2240	2910	1570	2240	2254.43	1.84	0	-1129	2360	2300	2260	2200	2160	2280	2180	6	670	100	1560	5	1	5980000	134	57.44	1.11	12	0.06	39.00	2025.00	3300	20240627	-32.12	2020	20240819	10.89	3300	-32.12	20240627	2020	10.89	20240819	3300	-32.12	20240627	2020	10.89	20240819	0.04	N	421800	100	5 억		109762	N	N	0	N	00	N
97	20240906	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	45	2	2.01	2289525	1007	2.07	2280	2285	2250	2910	1570	2240	2273.61	1.84	0	-946	2360	2300	2260	2200	2160	2280	2180	6	670	100	1560	5	1	5980000	137	58.59	1.13	12	0.02	39.00	2025.00	3300	20240627	-30.76	2020	20240819	13.12	3300	-30.76	20240627	2020	13.12	20240819	3300	-30.76	20240627	2020	13.12	20240819	0.04	N	421800	100	5 억		109762	N	N	0	N	00	N
98	20240905	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-15	5	-0.67	109058715	48639	25.23	2275	2320	2220	2930	1580	2255	2242.21	1.82	0	718	2421	2337	2251	2167	2081	2380	2210	6	675	100	1570	5	1	5980000	134	57.44	1.11	12	0.81	39.00	2025.00	3300	20240627	-32.12	2020	20240819	10.89	3300	-32.12	20240627	2020	10.89	20240819	3300	-32.12	20240627	2020	10.89	20240819	0.08	N	421800	100	5 억		109044	N	N	0	N	00	N
99	20240905	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-15	5	-0.67	106663645	47570	24.68	2275	2320	2220	2930	1580	2255	2242.25	1.82	0	1467	2421	2337	2251	2167	2081	2380	2210	6	675	100	1570	5	1	5980000	134	57.44	1.11	12	0.80	39.00	2025.00	3300	20240627	-32.12	2020	20240819	10.89	3300	-32.12	20240627	2020	10.89	20240819	3300	-32.12	20240627	2020	10.89	20240819	0.08	N	421800	100	5 억		109044	N	N	0	N	00	N
100	20240905	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	103658765	46225	23.98	2275	2320	2220	2930	1580	2255	2242.48	1.82	0	1409	2421	2337	2251	2167	2081	2380	2210	6	675	100	1570	5	1	5980000	134	57.56	1.11	12	0.77	39.00	2025.00	3300	20240627	-31.97	2020	20240819	11.14	3300	-31.97	20240627	2020	11.14	20240819	3300	-31.97	20240627	2020	11.14	20240819	0.08	N	421800	100	5 억		109044	N	N	0	N	00	N
101	20240905	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-15	5	-0.67	98200215	43788	22.71	2275	2320	2220	2930	1580	2255	2242.63	1.82	0	2323	2421	2337	2251	2167	2081	2380	2210	6	675	100	1570	5	1	5980000	134	57.44	1.11	12	0.73	39.00	2025.00	3300	20240627	-32.12	2020	20240819	10.89	3300	-32.12	20240627	2020	10.89	20240819	3300	-32.12	20240627	2020	10.89	20240819	0.08	N	421800	100	5 억		109044	N	N	0	N	00	N
102	20240905	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-15	5	-0.67	92323400	41153	21.35	2275	2320	2220	2930	1580	2255	2243.42	1.82	0	3550	2421	2337	2251	2167	2081	2380	2210	6	675	100	1570	5	1	5980000	134	57.44	1.11	12	0.69	39.00	2025.00	3300	20240627	-32.12	2020	20240819	10.89	3300	-32.12	20240627	2020	10.89	20240819	3300	-32.12	20240627	2020	10.89	20240819	0.08	N	421800	100	5 억		109044	N	N	0	N	00	N
103	20240905	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	82203790	36625	19.00	2275	2320	2220	2930	1580	2255	2244.47	1.82	0	4432	2421	2337	2251	2167	2081	2380	2210	6	675	100	1570	5	1	5980000	134	57.56	1.11	12	0.61	39.00	2025.00	3300	20240627	-31.97	2020	20240819	11.14	3300	-31.97	20240627	2020	11.14	20240819	3300	-31.97	20240627	2020	11.14	20240819	0.08	N	421800	100	5 억		109044	N	N	0	N	00	N
104	20240905	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	49711860	22071	11.45	2275	2320	2220	2930	1580	2255	2252.36	1.82	0	579	2421	2337	2251	2167	2081	2380	2210	6	675	100	1570	5	1	5980000	135	57.82	1.11	12	0.37	39.00	2025.00	3300	20240627	-31.67	2020	20240819	11.63	3300	-31.67	20240627	2020	11.63	20240819	3300	-31.67	20240627	2020	11.63	20240819	0.08	N	421800	100	5 억		109044	N	N	0	N	00	N
105	20240905	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	35	2	1.55	6235340	2746	1.42	2275	2320	2255	2930	1580	2255	2270.70	1.82	0	74	2421	2337	2251	2167	2081	2380	2210	6	675	100	1570	5	1	5980000	137	58.72	1.13	12	0.05	39.00	2025.00	3300	20240627	-30.61	2020	20240819	13.37	3300	-30.61	20240627	2020	13.37	20240819	3300	-30.61	20240627	2020	13.37	20240819	0.08	N	421800	100	5 억		109044	N	N	0	N	00	N
106	20240904	161038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-35	5	-1.53	433058145	192778	122.36	2250	2335	2165	2975	1605	2290	2246.41	1.56	0	15640	2366	2327	2266	2227	2166	2347	2247	6	685	100	1600	5	1	5980000	135	57.82	1.11	12	3.22	39.00	2025.00	3300	20240627	-31.67	2020	20240819	11.63	3300	-31.67	20240627	2020	11.63	20240819	3300	-31.67	20240627	2020	11.63	20240819	0.08	N	421800	100	5 억		93404	N	N	0	N	00	N
107	20240904	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-50	5	-2.18	417030920	185676	117.86	2250	2335	2165	2975	1605	2290	2246.01	1.56	0	14880	2366	2327	2266	2227	2166	2347	2247	6	685	100	1600	5	1	5980000	134	57.44	1.11	12	3.10	39.00	2025.00	3300	20240627	-32.12	2020	20240819	10.89	3300	-32.12	20240627	2020	10.89	20240819	3300	-32.12	20240627	2020	10.89	20240819	0.08	N	421800	100	5 억		93404	N	N	0	N	00	N
108	20240904	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	368262320	164421	104.37	2250	2315	2165	2975	1605	2290	2239.75	1.56	0	16594	2366	2327	2266	2227	2166	2347	2247	6	685	100	1600	5	1	5980000	137	58.85	1.13	12	2.75	39.00	2025.00	3300	20240627	-30.45	2020	20240819	13.61	3300	-30.45	20240627	2020	13.61	20240819	3300	-30.45	20240627	2020	13.61	20240819	0.08	N	421800	100	5 억		93404	N	N	0	N	00	N
109	20240904	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-40	5	-1.75	297462845	133474	84.72	2250	2280	2165	2975	1605	2290	2228.62	1.56	0	20975	2366	2327	2266	2227	2166	2347	2247	6	685	100	1600	5	1	5980000	135	57.69	1.11	12	2.23	39.00	2025.00	3300	20240627	-31.82	2020	20240819	11.39	3300	-31.82	20240627	2020	11.39	20240819	3300	-31.82	20240627	2020	11.39	20240819	0.08	N	421800	100	5 억		93404	N	N	0	N	00	N
110	20240904	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-25	5	-1.09	228848335	102836	65.27	2250	2280	2165	2975	1605	2290	2225.37	1.56	0	20975	2366	2327	2266	2227	2166	2347	2247	6	685	100	1600	5	1	5980000	135	58.08	1.12	12	1.72	39.00	2025.00	3300	20240627	-31.36	2020	20240819	12.13	3300	-31.36	20240627	2020	12.13	20240819	3300	-31.36	20240627	2020	12.13	20240819	0.08	N	421800	100	5 억		93404	N	N	0	N	00	N
111	20240904	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-50	5	-2.18	223640670	100525	63.81	2250	2280	2165	2975	1605	2290	2224.73	1.56	0	21495	2366	2327	2266	2227	2166	2347	2247	6	685	100	1600	5	1	5980000	134	57.44	1.11	12	1.68	39.00	2025.00	3300	20240627	-32.12	2020	20240819	10.89	3300	-32.12	20240627	2020	10.89	20240819	3300	-32.12	20240627	2020	10.89	20240819	0.08	N	421800	100	5 억		93404	N	N	0	N	00	N
112	20240904	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	121757865	54939	34.87	2250	2275	2165	2975	1605	2290	2216.24	1.56	0	5185	2366	2327	2266	2227	2166	2347	2247	6	685	100	1600	5	1	5980000	136	58.33	1.12	12	0.92	39.00	2025.00	3300	20240627	-31.06	2020	20240819	12.62	3300	-31.06	20240627	2020	12.62	20240819	3300	-31.06	20240627	2020	12.62	20240819	0.08	N	421800	100	5 억		93404	N	N	0	N	00	N
113	20240904	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-55	5	-2.40	71655780	32669	20.74	2250	2255	2165	2975	1605	2290	2193.39	1.56	0	5528	2366	2327	2266	2227	2166	2347	2247	6	685	100	1600	5	1	5980000	134	57.31	1.10	12	0.55	39.00	2025.00	3300	20240627	-32.27	2020	20240819	10.64	3300	-32.27	20240627	2020	10.64	20240819	3300	-32.27	20240627	2020	10.64	20240819	0.08	N	421800	100	5 억		93404	N	N	0	N	00	N
114	20240903	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	70	2	3.15	355635235	156418	227.59	2220	2305	2205	2885	1555	2220	2273.62	1.49	0	4785	2296	2257	2231	2192	2166	2277	2212	6	665	100	1550	5	1	5980000	137	58.72	1.13	12	2.62	39.00	2025.00	3300	20240627	-30.61	2020	20240819	13.37	3300	-30.61	20240627	2020	13.37	20240819	3300	-30.61	20240627	2020	13.37	20240819	0.08	N	421800	100	5 억		88812	N	N	0	N	00	N
115	20240903	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	60	2	2.70	343336415	151047	219.77	2220	2305	2205	2885	1555	2220	2273.04	1.49	0	4813	2296	2257	2231	2192	2166	2277	2212	6	665	100	1550	5	1	5980000	136	58.46	1.13	12	2.53	39.00	2025.00	3300	20240627	-30.91	2020	20240819	12.87	3300	-30.91	20240627	2020	12.87	20240819	3300	-30.91	20240627	2020	12.87	20240819	0.08	N	421800	100	5 억		88812	N	N	0	N	00	N
116	20240903	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	70	2	3.15	325698390	143314	208.52	2220	2305	2205	2885	1555	2220	2272.62	1.49	0	5442	2296	2257	2231	2192	2166	2277	2212	6	665	100	1550	5	1	5980000	137	58.72	1.13	12	2.40	39.00	2025.00	3300	20240627	-30.61	2020	20240819	13.37	3300	-30.61	20240627	2020	13.37	20240819	3300	-30.61	20240627	2020	13.37	20240819	0.08	N	421800	100	5 억		88812	N	N	0	N	00	N
117	20240903	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	55	2	2.48	310921270	136832	199.09	2220	2305	2205	2885	1555	2220	2272.28	1.49	0	6741	2296	2257	2231	2192	2166	2277	2212	6	665	100	1550	5	1	5980000	136	58.33	1.12	12	2.29	39.00	2025.00	3300	20240627	-31.06	2020	20240819	12.62	3300	-31.06	20240627	2020	12.62	20240819	3300	-31.06	20240627	2020	12.62	20240819	0.08	N	421800	100	5 억		88812	N	N	0	N	00	N
118	20240903	121028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	65	2	2.93	299022720	131600	191.48	2220	2305	2205	2885	1555	2220	2272.21	1.49	0	6965	2296	2257	2231	2192	2166	2277	2212	6	665	100	1550	5	1	5980000	137	58.59	1.13	12	2.20	39.00	2025.00	3300	20240627	-30.76	2020	20240819	13.12	3300	-30.76	20240627	2020	13.12	20240819	3300	-30.76	20240627	2020	13.12	20240819	0.08	N	421800	100	5 억		88812	N	N	0	N	00	N
119	20240903	111026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	70	2	3.15	289946960	127629	185.70	2220	2305	2205	2885	1555	2220	2271.80	1.49	0	7395	2296	2257	2231	2192	2166	2277	2212	6	665	100	1550	5	1	5980000	137	58.72	1.13	12	2.13	39.00	2025.00	3300	20240627	-30.61	2020	20240819	13.37	3300	-30.61	20240627	2020	13.37	20240819	3300	-30.61	20240627	2020	13.37	20240819	0.08	N	421800	100	5 억		88812	N	N	0	N	00	N
120	20240903	101026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	60	2	2.70	244238045	107612	156.57	2220	2305	2205	2885	1555	2220	2269.62	1.49	0	7406	2296	2257	2231	2192	2166	2277	2212	6	665	100	1550	5	1	5980000	136	58.46	1.13	12	1.80	39.00	2025.00	3300	20240627	-30.91	2020	20240819	12.87	3300	-30.91	20240627	2020	12.87	20240819	3300	-30.91	20240627	2020	12.87	20240819	0.08	N	421800	100	5 억		88812	N	N	0	N	00	N
121	20240903	091030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	9121375	4107	5.98	2220	2240	2210	2885	1555	2220	2220.93	1.49	0	-1102	2296	2257	2231	2192	2166	2277	2212	6	665	100	1550	5	1	5980000	132	56.67	1.09	12	0.07	39.00	2025.00	3300	20240627	-33.03	2020	20240819	9.41	3300	-33.03	20240627	2020	9.41	20240819	3300	-33.03	20240627	2020	9.41	20240819	0.08	N	421800	100	5 억		88812	N	N	0	N	00	N
122	20240902	161018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	153728345	68728	119.90	2205	2270	2205	2865	1545	2205	2236.76	1.47	0	958	2245	2225	2190	2170	2135	2235	2180	6	660	100	1540	5	1	5980000	133	56.92	1.10	12	1.15	39.00	2025.00	3300	20240627	-32.73	2020	20240819	9.90	3300	-32.73	20240627	2020	9.90	20240819	3300	-32.73	20240627	2020	9.90	20240819	0.08	N	421800	100	5 억		87854	N	N	0	N	00	N
123	20240902	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	30	2	1.36	145365935	64970	113.34	2205	2270	2205	2865	1545	2205	2237.43	1.47	0	805	2245	2225	2190	2170	2135	2235	2180	6	660	100	1540	5	1	5980000	134	57.31	1.10	12	1.09	39.00	2025.00	3300	20240627	-32.27	2020	20240819	10.64	3300	-32.27	20240627	2020	10.64	20240819	3300	-32.27	20240627	2020	10.64	20240819	0.08	N	421800	100	5 억		87854	N	N	0	N	00	N
124	20240902	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	25	2	1.13	135030970	60339	105.27	2205	2270	2205	2865	1545	2205	2237.87	1.47	0	821	2245	2225	2190	2170	2135	2235	2180	6	660	100	1540	5	1	5980000	133	57.18	1.10	12	1.01	39.00	2025.00	3300	20240627	-32.42	2020	20240819	10.40	3300	-32.42	20240627	2020	10.40	20240819	3300	-32.42	20240627	2020	10.40	20240819	0.08	N	421800	100	5 억		87854	N	N	0	N	00	N
125	20240902	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	35	2	1.59	111139945	49619	86.56	2205	2270	2205	2865	1545	2205	2239.87	1.47	0	725	2245	2225	2190	2170	2135	2235	2180	6	660	100	1540	5	1	5980000	134	57.44	1.11	12	0.83	39.00	2025.00	3300	20240627	-32.12	2020	20240819	10.89	3300	-32.12	20240627	2020	10.89	20240819	3300	-32.12	20240627	2020	10.89	20240819	0.08	N	421800	100	5 억		87854	N	N	0	N	00	N
126	20240902	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	35	2	1.59	97466410	43496	75.88	2205	2270	2205	2865	1545	2205	2240.81	1.47	0	-2272	2245	2225	2190	2170	2135	2235	2180	6	660	100	1540	5	1	5980000	134	57.44	1.11	12	0.73	39.00	2025.00	3300	20240627	-32.12	2020	20240819	10.89	3300	-32.12	20240627	2020	10.89	20240819	3300	-32.12	20240627	2020	10.89	20240819	0.08	N	421800	100	5 억		87854	N	N	0	N	00	N
127	20240902	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	50	2	2.27	95176525	42476	74.10	2205	2270	2205	2865	1545	2205	2240.71	1.47	0	-1261	2245	2225	2190	2170	2135	2235	2180	6	660	100	1540	5	1	5980000	135	57.82	1.11	12	0.71	39.00	2025.00	3300	20240627	-31.67	2020	20240819	11.63	3300	-31.67	20240627	2020	11.63	20240819	3300	-31.67	20240627	2020	11.63	20240819	0.08	N	421800	100	5 억		87854	N	N	0	N	00	N
128	20240902	101019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	50	2	2.27	82882015	37019	64.58	2205	2270	2205	2865	1545	2205	2238.90	1.47	0	-1110	2245	2225	2190	2170	2135	2235	2180	6	660	100	1540	5	1	5980000	135	57.82	1.11	12	0.62	39.00	2025.00	3300	20240627	-31.67	2020	20240819	11.63	3300	-31.67	20240627	2020	11.63	20240819	3300	-31.67	20240627	2020	11.63	20240819	0.08	N	421800	100	5 억		87854	N	N	0	N	00	N
129	20240902	091014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	23910510	10736	18.73	2205	2230	2205	2865	1545	2205	2227.13	1.47	0	-27	2245	2225	2190	2170	2135	2235	2180	6	660	100	1540	5	1	5980000	132	56.79	1.09	12	0.18	39.00	2025.00	3300	20240627	-32.88	2020	20240819	9.65	3300	-32.88	20240627	2020	9.65	20240819	3300	-32.88	20240627	2020	9.65	20240819	0.08	N	421800	100	5 억		87854	N	N	0	N	00	N