KissMeData/474930/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	161352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	14070490	6545	2442.16	2165	2165	2135	2795	1505	2150	2149.81	25.71	0	0	2176	2162	2156	2142	2136	2160	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.18	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
3	20240930	151412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	14057605	6539	2439.93	2165	2165	2135	2795	1505	2150	2149.81	25.71	0	0	2176	2162	2156	2142	2136	2160	2140	4	645	100	1500	5	1	3620000	77	0.00	0.00	12	0.18	0.00	0.00	6070	20240422	-64.83	2125	20240919	0.47	6070	-64.83	20240422	2125	0.47	20240919	6070	-64.83	20240422	2125	0.47	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
4	20240930	141411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	11068605	5139	1917.54	2165	2165	2135	2795	1505	2150	2153.84	25.71	0	0	2176	2162	2156	2142	2136	2160	2140	4	645	100	1500	5	1	3620000	77	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-64.83	2125	20240919	0.47	6070	-64.83	20240422	2125	0.47	20240919	6070	-64.83	20240422	2125	0.47	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
5	20240930	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	9801650	4546	1696.27	2165	2165	2150	2795	1505	2150	2156.10	25.71	0	0	2176	2162	2156	2142	2136	2160	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
6	20240930	121401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	902930	418	155.97	2165	2165	2155	2795	1505	2150	2160.12	25.71	0	0	2176	2162	2156	2142	2136	2160	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
7	20240930	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	902930	418	155.97	2165	2165	2155	2795	1505	2150	2160.12	25.71	0	0	2176	2162	2156	2142	2136	2160	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
8	20240930	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	25980	12	4.48	2165	2165	2165	2795	1505	2150	2165.00	25.71	0	0	2176	2162	2156	2142	2136	2160	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
9	20240930	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	25.71	0	0	2176	2162	2156	2142	2136	2160	2140	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
10	20240927	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	577040	268	163.41	2155	2170	2150	2785	1505	2145	2153.13	25.71	0	0	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
11	20240927	151409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	570590	265	161.59	2155	2170	2150	2785	1505	2145	2153.17	25.71	0	0	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
12	20240927	141420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	284640	132	80.49	2155	2170	2155	2785	1505	2145	2156.36	25.71	0	5	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
13	20240927	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	284640	132	80.49	2155	2170	2155	2785	1505	2145	2156.36	25.71	0	5	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
14	20240927	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	58365	27	16.46	2155	2170	2155	2785	1505	2145	2161.67	25.71	0	0	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.50	2125	20240919	1.41	6070	-64.50	20240422	2125	1.41	20240919	6070	-64.50	20240422	2125	1.41	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
15	20240927	111400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	43280	20	12.20	2155	2170	2155	2785	1505	2145	2164.00	25.71	0	0	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
16	20240927	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	43280	20	12.20	2155	2170	2155	2785	1505	2145	2164.00	25.71	0	0	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
17	20240927	091408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	25.71	0	0	2165	2155	2150	2140	2135	2152	2137	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
18	20240926	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	352580	164	18.12	2145	2160	2145	2785	1505	2145	2149.88	25.71	0	0	2178	2161	2153	2136	2128	2157	2132	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
19	20240926	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	335420	156	17.24	2145	2160	2145	2785	1505	2145	2150.13	25.71	0	8	2178	2161	2153	2136	2128	2157	2132	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
20	20240926	141358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	159120	74	8.18	2145	2160	2145	2785	1505	2145	2150.27	25.71	0	8	2178	2161	2153	2136	2128	2157	2132	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
21	20240926	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	122655	57	6.30	2145	2160	2145	2785	1505	2145	2151.84	25.71	0	8	2178	2161	2153	2136	2128	2157	2132	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
22	20240926	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	122655	57	6.30	2145	2160	2145	2785	1505	2145	2151.84	25.71	0	8	2178	2161	2153	2136	2128	2157	2132	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
23	20240926	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	103305	48	5.30	2145	2160	2145	2785	1505	2145	2152.19	25.71	0	8	2178	2161	2153	2136	2128	2157	2132	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
24	20240926	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	32355	15	1.66	2145	2160	2145	2785	1505	2145	2157.00	25.71	0	0	2178	2161	2153	2136	2128	2157	2132	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
25	20240926	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	25.71	0	0	2178	2161	2153	2136	2128	2157	2132	4	640	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930733	N	N	0	N	00	N
26	20240925	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	1942550	905	89.25	2150	2170	2145	2820	1520	2170	2146.46	25.71	0	-3	2196	2182	2156	2142	2116	2190	2150	4	650	100	1510	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930736	N	N	0	N	00	N
27	20240925	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	1554305	724	71.40	2150	2170	2145	2820	1520	2170	2146.83	25.71	0	24	2196	2182	2156	2142	2116	2190	2150	4	650	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930736	N	N	0	N	00	N
28	20240925	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	1515695	706	69.63	2150	2170	2145	2820	1520	2170	2146.88	25.71	0	27	2196	2182	2156	2142	2116	2190	2150	4	650	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930736	N	N	0	N	00	N
29	20240925	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	1507115	702	69.23	2150	2170	2145	2820	1520	2170	2146.89	25.71	0	27	2196	2182	2156	2142	2116	2190	2150	4	650	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		930736	N	N	0	N	00	N
30	20240925	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	1124415	524	51.68	2150	2170	2145	2820	1520	2170	2145.83	25.71	0	0	2196	2182	2156	2142	2116	2190	2150	4	650	100	1510	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930736	N	N	0	N	00	N
31	20240925	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	1124415	524	51.68	2150	2170	2145	2820	1520	2170	2145.83	25.71	0	0	2196	2182	2156	2142	2116	2190	2150	4	650	100	1510	5	1	3620000	78	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.66	2125	20240919	0.94	6070	-64.66	20240422	2125	0.94	20240919	6070	-64.66	20240422	2125	0.94	20240919	0.00	N	474930	100	3 억		930736	N	N	0	N	00	N
32	20240925	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	39000	18	1.78	2150	2170	2150	2820	1520	2170	2166.67	25.71	0	0	2196	2182	2156	2142	2116	2190	2150	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		930736	N	N	0	N	00	N
33	20240925	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	25.71	0	0	2196	2182	2156	2142	2116	2190	2150	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		930736	N	N	0	N	00	N
34	20240924	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	2183285	1014	39.67	2165	2170	2130	2810	1520	2165	2153.14	25.71	0	-81	2205	2185	2155	2135	2105	2195	2145	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.25	2125	20240919	2.12	6070	-64.25	20240422	2125	2.12	20240919	6070	-64.25	20240422	2125	2.12	20240919	0.00	N	474930	100	3 억		930817	N	N	0	N	00	N
35	20240924	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-30	5	-1.39	407905	190	7.43	2165	2165	2130	2810	1520	2165	2146.87	25.71	0	0	2205	2185	2155	2135	2105	2195	2145	4	645	100	1510	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.83	2125	20240919	0.47	6070	-64.83	20240422	2125	0.47	20240919	6070	-64.83	20240422	2125	0.47	20240919	0.00	N	474930	100	3 억		930817	N	N	0	N	00	N
36	20240924	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-30	5	-1.39	407905	190	7.43	2165	2165	2130	2810	1520	2165	2146.87	25.71	0	0	2205	2185	2155	2135	2105	2195	2145	4	645	100	1510	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.83	2125	20240919	0.47	6070	-64.83	20240422	2125	0.47	20240919	6070	-64.83	20240422	2125	0.47	20240919	0.00	N	474930	100	3 억		930817	N	N	0	N	00	N
37	20240924	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-35	5	-1.62	328910	153	5.99	2165	2165	2130	2810	1520	2165	2149.74	25.71	0	0	2205	2185	2155	2135	2105	2195	2145	4	645	100	1510	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2125	20240919	0.24	6070	-64.91	20240422	2125	0.24	20240919	6070	-64.91	20240422	2125	0.24	20240919	0.00	N	474930	100	3 억		930817	N	N	0	N	00	N
38	20240924	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	54120	25	0.98	2165	2165	2160	2810	1520	2165	2164.80	25.71	0	0	2205	2185	2155	2135	2105	2195	2145	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.42	2125	20240919	1.65	6070	-64.42	20240422	2125	1.65	20240919	6070	-64.42	20240422	2125	1.65	20240919	0.00	N	474930	100	3 억		930817	N	N	0	N	00	N
39	20240924	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	51960	24	0.94	2165	2165	2165	2810	1520	2165	2165.00	25.71	0	0	2205	2185	2155	2135	2105	2195	2145	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930817	N	N	0	N	00	N
40	20240924	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	51960	24	0.94	2165	2165	2165	2810	1520	2165	2165.00	25.71	0	0	2205	2185	2155	2135	2105	2195	2145	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930817	N	N	0	N	00	N
41	20240924	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	25.71	0	0	2205	2185	2155	2135	2105	2195	2145	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.33	2125	20240919	1.88	6070	-64.33	20240422	2125	1.88	20240919	6070	-64.33	20240422	2125	1.88	20240919	0.00	N	474930	100	3 억		930817	N	N	0	N	00	N
42	20240923	161333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2165	15	2	0.70	5483445	2556	30.18	2150	2175	2125	2795	1505	2150	2145.32	25.71	0	996	2203	2176	2158	2131	2113	2190	2145	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-64.33	2125	20240923	1.88	6070	-64.33	20240422	2125	1.88	20240923	6070	-64.33	20240422	2125	1.88	20240923	0.00	N	474930	100	3 억		930821	N	N	0	N	00	N
43	20240923	151338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2165	15	2	0.70	5437990	2535	29.93	2150	2175	2125	2795	1505	2150	2145.16	25.71	0	977	2203	2176	2158	2131	2113	2190	2145	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-64.33	2125	20240923	1.88	6070	-64.33	20240422	2125	1.88	20240923	6070	-64.33	20240422	2125	1.88	20240923	0.00	N	474930	100	3 억		930821	N	N	0	N	00	N
44	20240923	141344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2170	20	2	0.93	5089075	2374	28.03	2150	2175	2125	2795	1505	2150	2143.67	25.71	0	818	2203	2176	2158	2131	2113	2190	2145	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-64.25	2125	20240923	2.12	6070	-64.25	20240422	2125	2.12	20240923	6070	-64.25	20240422	2125	2.12	20240923	0.00	N	474930	100	3 억		930821	N	N	0	N	00	N
45	20240923	131340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2160	10	2	0.47	4740630	2213	26.13	2150	2160	2125	2795	1505	2150	2142.17	25.71	0	657	2203	2176	2158	2131	2113	2190	2145	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.42	2125	20240923	1.65	6070	-64.42	20240422	2125	1.65	20240923	6070	-64.42	20240422	2125	1.65	20240923	0.00	N	474930	100	3 억		930821	N	N	0	N	00	N
46	20240923	121341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	-5	5	-0.23	2375920	1111	13.12	2150	2150	2125	2795	1505	2150	2138.54	25.71	0	497	2203	2176	2158	2131	2113	2190	2145	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.66	2125	20240923	0.94	6070	-64.66	20240422	2125	0.94	20240923	6070	-64.66	20240422	2125	0.94	20240923	0.00	N	474930	100	3 억		930821	N	N	0	N	00	N
47	20240923	111338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	-5	5	-0.23	1978935	926	10.93	2150	2150	2125	2795	1505	2150	2137.08	25.71	0	336	2203	2176	2158	2131	2113	2190	2145	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.66	2125	20240923	0.94	6070	-64.66	20240422	2125	0.94	20240923	6070	-64.66	20240422	2125	0.94	20240923	0.00	N	474930	100	3 억		930821	N	N	0	N	00	N
48	20240923	101337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-15	5	-0.70	1633610	765	9.03	2150	2150	2125	2795	1505	2150	2135.44	25.71	0	179	2203	2176	2158	2131	2113	2190	2145	4	645	100	1500	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.83	2125	20240923	0.47	6070	-64.83	20240422	2125	0.47	20240923	6070	-64.83	20240422	2125	0.47	20240923	0.00	N	474930	100	3 억		930821	N	N	0	N	00	N
49	20240923	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	38700	18	0.21	2150	2150	2150	2795	1505	2150	2150.00	25.71	0	18	2203	2176	2158	2131	2113	2190	2145	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.58	2125	20240919	1.18	6070	-64.58	20240422	2125	1.18	20240919	6070	-64.58	20240422	2125	1.18	20240919	0.00	N	474930	100	3 억		930821	N	N	0	N	00	N
50	20240913	161227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	15	2	0.70	5472095	2557	2.78	2130	2155	2130	2765	1495	2130	2140.04	25.71	0	-2	2190	2160	2145	2115	2100	2152	2107	4	635	100	1490	5	1	3620000	78	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-64.66	2130	20240913	0.70	6070	-64.66	20240422	2130	0.70	20240913	6070	-64.66	20240422	2130	0.70	20240913	0.00	N	474930	100	3 억		930824	N	N	0	N	00	N
51	20240913	151241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	10	2	0.47	1613665	754	0.82	2130	2155	2130	2765	1495	2130	2140.14	25.71	0	-1	2190	2160	2145	2115	2100	2152	2107	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.74	2130	20240913	0.47	6070	-64.74	20240422	2130	0.47	20240913	6070	-64.74	20240422	2130	0.47	20240913	0.00	N	474930	100	3 억		930824	N	N	0	N	00	N
52	20240913	141241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	10	2	0.47	1609385	752	0.82	2130	2155	2130	2765	1495	2130	2140.14	25.71	0	0	2190	2160	2145	2115	2100	2152	2107	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.74	2130	20240913	0.47	6070	-64.74	20240422	2130	0.47	20240913	6070	-64.74	20240422	2130	0.47	20240913	0.00	N	474930	100	3 억		930824	N	N	0	N	00	N
53	20240913	131234	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	10	2	0.47	1609385	752	0.82	2130	2155	2130	2765	1495	2130	2140.14	25.71	0	0	2190	2160	2145	2115	2100	2152	2107	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.74	2130	20240913	0.47	6070	-64.74	20240422	2130	0.47	20240913	6070	-64.74	20240422	2130	0.47	20240913	0.00	N	474930	100	3 억		930824	N	N	0	N	00	N
54	20240913	121238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	10	2	0.47	1598685	747	0.81	2130	2155	2130	2765	1495	2130	2140.14	25.71	0	0	2190	2160	2145	2115	2100	2152	2107	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.74	2130	20240913	0.47	6070	-64.74	20240422	2130	0.47	20240913	6070	-64.74	20240422	2130	0.47	20240913	0.00	N	474930	100	3 억		930824	N	N	0	N	00	N
55	20240913	111242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	15	2	0.70	42905	20	0.02	2130	2155	2130	2765	1495	2130	2145.25	25.71	0	0	2190	2160	2145	2115	2100	2152	2107	4	635	100	1490	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.66	2130	20240913	0.70	6070	-64.66	20240422	2130	0.70	20240913	6070	-64.66	20240422	2130	0.70	20240913	0.00	N	474930	100	3 억		930824	N	N	0	N	00	N
56	20240913	101243	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	15	2	0.70	42905	20	0.02	2130	2155	2130	2765	1495	2130	2145.25	25.71	0	0	2190	2160	2145	2115	2100	2152	2107	4	635	100	1490	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.66	2130	20240913	0.70	6070	-64.66	20240422	2130	0.70	20240913	6070	-64.66	20240422	2130	0.70	20240913	0.00	N	474930	100	3 억		930824	N	N	0	N	00	N
57	20240913	091246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	6390	3	0.00	2130	2130	2130	2765	1495	2130	2130.00	25.71	0	0	2190	2160	2145	2115	2100	2152	2107	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2130	20240913	0.00	6070	-64.91	20240422	2130	0.00	20240913	6070	-64.91	20240422	2130	0.00	20240913	0.00	N	474930	100	3 억		930824	N	N	0	N	00	N
58	20240912	161218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	5330110	2501	179.54	2175	2175	2130	2765	1495	2130	2131.19	25.71	0	0	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-64.91	2130	20240912	0.00	6070	-64.91	20240422	2130	0.00	20240912	6070	-64.91	20240422	2130	0.00	20240912	0.00	N	474930	100	3 억		930824	N	N	0	N	00	N
59	20240912	151235	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	5325850	2499	179.40	2175	2175	2130	2765	1495	2130	2131.19	25.71	0	2	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-64.91	2130	20240912	0.00	6070	-64.91	20240422	2130	0.00	20240912	6070	-64.91	20240422	2130	0.00	20240912	0.00	N	474930	100	3 억		930824	N	N	0	N	00	N
60	20240912	141244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	3161555	1484	106.53	2175	2175	2130	2765	1495	2130	2130.43	25.71	0	2	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.91	2130	20240912	0.00	6070	-64.91	20240422	2130	0.00	20240912	6070	-64.91	20240422	2130	0.00	20240912	0.00	N	474930	100	3 억		930824	N	N	0	N	00	N
61	20240912	131230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	1003865	471	33.81	2175	2175	2130	2765	1495	2130	2131.35	25.71	0	2	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.91	2130	20240912	0.00	6070	-64.91	20240422	2130	0.00	20240912	6070	-64.91	20240422	2130	0.00	20240912	0.00	N	474930	100	3 억		930824	N	N	0	N	00	N
62	20240912	121228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	993215	466	33.45	2175	2175	2130	2765	1495	2130	2131.36	25.71	0	2	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.91	2130	20240912	0.00	6070	-64.91	20240422	2130	0.00	20240912	6070	-64.91	20240422	2130	0.00	20240912	0.00	N	474930	100	3 억		930824	N	N	0	N	00	N
63	20240912	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	40	2	1.88	26050	12	0.86	2175	2175	2170	2765	1495	2130	2170.83	25.71	0	0	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2130	20240910	1.88	6070	-64.25	20240422	2130	1.88	20240910	6070	-64.25	20240422	2130	1.88	20240910	0.00	N	474930	100	3 억		930824	N	N	0	N	00	N
64	20240912	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	40	2	1.88	26050	12	0.86	2175	2175	2170	2765	1495	2130	2170.83	25.71	0	0	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2130	20240910	1.88	6070	-64.25	20240422	2130	1.88	20240910	6070	-64.25	20240422	2130	1.88	20240910	0.00	N	474930	100	3 억		930824	N	N	0	N	00	N
65	20240912	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	25.71	0	0	2156	2142	2136	2122	2116	2140	2120	4	635	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2130	20240910	0.00	6070	-64.91	20240422	2130	0.00	20240910	6070	-64.91	20240422	2130	0.00	20240910	0.00	N	474930	100	3 억		930824	N	N	0	N	00	N
66	20240911	161205	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-10	5	-0.47	2969395	1393	17.98	2130	2150	2130	2780	1500	2140	2131.65	25.71	0	-10	2213	2176	2153	2116	2093	2170	2110	4	640	100	1490	5	1	3620000	77	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.91	2130	20240911	0.00	6070	-64.91	20240422	2130	0.00	20240911	6070	-64.91	20240422	2130	0.00	20240911	0.00	N	474930	100	3 억		930834	N	N	0	N	00	N
67	20240911	151212	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-10	5	-0.47	2935315	1377	17.77	2130	2150	2130	2780	1500	2140	2131.67	25.71	0	-10	2213	2176	2153	2116	2093	2170	2110	4	640	100	1490	5	1	3620000	77	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.91	2130	20240911	0.00	6070	-64.91	20240422	2130	0.00	20240911	6070	-64.91	20240422	2130	0.00	20240911	0.00	N	474930	100	3 억		930834	N	N	0	N	00	N
68	20240911	141215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-5	5	-0.23	2820275	1323	17.08	2130	2150	2130	2780	1500	2140	2131.73	25.71	0	-10	2213	2176	2153	2116	2093	2170	2110	4	640	100	1490	5	1	3620000	77	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.83	2130	20240911	0.23	6070	-64.83	20240422	2130	0.23	20240911	6070	-64.83	20240422	2130	0.23	20240911	0.00	N	474930	100	3 억		930834	N	N	0	N	00	N
69	20240911	131210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-5	5	-0.23	289195	135	1.74	2130	2150	2130	2780	1500	2140	2142.19	25.71	0	-10	2213	2176	2153	2116	2093	2170	2110	4	640	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.83	2130	20240911	0.23	6070	-64.83	20240422	2130	0.23	20240911	6070	-64.83	20240422	2130	0.23	20240911	0.00	N	474930	100	3 억		930834	N	N	0	N	00	N
70	20240911	121213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	5	2	0.23	169360	79	1.02	2130	2150	2130	2780	1500	2140	2143.80	25.71	0	-10	2213	2176	2153	2116	2093	2170	2110	4	640	100	1490	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.66	2130	20240911	0.70	6070	-64.66	20240422	2130	0.70	20240911	6070	-64.66	20240422	2130	0.70	20240911	0.00	N	474930	100	3 억		930834	N	N	0	N	00	N
71	20240911	111203	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2150	10	2	0.47	105010	49	0.63	2130	2150	2130	2780	1500	2140	2143.06	25.71	0	-10	2213	2176	2153	2116	2093	2170	2110	4	640	100	1490	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.58	2130	20240911	0.94	6070	-64.58	20240422	2130	0.94	20240911	6070	-64.58	20240422	2130	0.94	20240911	0.00	N	474930	100	3 억		930834	N	N	0	N	00	N
72	20240911	101157	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2150	10	2	0.47	105010	49	0.63	2130	2150	2130	2780	1500	2140	2143.06	25.71	0	-10	2213	2176	2153	2116	2093	2170	2110	4	640	100	1490	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.58	2130	20240911	0.94	6070	-64.58	20240422	2130	0.94	20240911	6070	-64.58	20240422	2130	0.94	20240911	0.00	N	474930	100	3 억		930834	N	N	0	N	00	N
73	20240911	091218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-10	5	-0.47	36210	17	0.22	2130	2130	2130	2780	1500	2140	2130.00	25.71	0	0	2213	2176	2153	2116	2093	2170	2110	4	640	100	1490	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.91	2130	20240911	0.00	6070	-64.91	20240422	2130	0.00	20240911	6070	-64.91	20240422	2130	0.00	20240911	0.00	N	474930	100	3 억		930834	N	N	0	N	00	N
74	20240910	161201	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	-10	5	-0.47	16542880	7747	957.60	2140	2190	2130	2795	1505	2150	2135.39	25.72	0	-77	2166	2157	2151	2142	2136	2155	2140	4	645	100	1500	5	1	3620000	77	0.00	0.00	12	0.21	0.00	0.00	6070	20240422	-64.74	2130	20240910	0.47	6070	-64.74	20240422	2130	0.47	20240910	6070	-64.74	20240422	2130	0.47	20240910	0.00	N	474930	100	3 억		930911	N	N	0	N	00	N
75	20240910	151216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	-10	5	-0.47	15947920	7469	923.24	2140	2190	2130	2795	1505	2150	2135.21	25.72	0	189	2166	2157	2151	2142	2136	2155	2140	4	645	100	1500	5	1	3620000	77	0.00	0.00	12	0.21	0.00	0.00	6070	20240422	-64.74	2130	20240910	0.47	6070	-64.74	20240422	2130	0.47	20240910	6070	-64.74	20240422	2130	0.47	20240910	0.00	N	474930	100	3 억		930911	N	N	0	N	00	N
76	20240910	141205	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-15	5	-0.70	15819520	7409	915.82	2140	2190	2130	2795	1505	2150	2135.18	25.72	0	189	2166	2157	2151	2142	2136	2155	2140	4	645	100	1500	5	1	3620000	77	0.00	0.00	12	0.20	0.00	0.00	6070	20240422	-64.83	2130	20240910	0.23	6070	-64.83	20240422	2130	0.23	20240910	6070	-64.83	20240422	2130	0.23	20240910	0.00	N	474930	100	3 억		930911	N	N	0	N	00	N
77	20240910	131208	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-15	5	-0.70	14884390	6971	861.68	2140	2190	2130	2795	1505	2150	2135.19	25.72	0	189	2166	2157	2151	2142	2136	2155	2140	4	645	100	1500	5	1	3620000	77	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-64.83	2130	20240910	0.23	6070	-64.83	20240422	2130	0.23	20240910	6070	-64.83	20240422	2130	0.23	20240910	0.00	N	474930	100	3 억		930911	N	N	0	N	00	N
78	20240910	121206	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-15	5	-0.70	14884390	6971	861.68	2140	2190	2130	2795	1505	2150	2135.19	25.72	0	189	2166	2157	2151	2142	2136	2155	2140	4	645	100	1500	5	1	3620000	77	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-64.83	2130	20240910	0.23	6070	-64.83	20240422	2130	0.23	20240910	6070	-64.83	20240422	2130	0.23	20240910	0.00	N	474930	100	3 억		930911	N	N	0	N	00	N
79	20240910	111201	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-15	5	-0.70	14790450	6927	856.24	2140	2190	2130	2795	1505	2150	2135.19	25.72	0	189	2166	2157	2151	2142	2136	2155	2140	4	645	100	1500	5	1	3620000	77	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-64.83	2130	20240910	0.23	6070	-64.83	20240422	2130	0.23	20240910	6070	-64.83	20240422	2130	0.23	20240910	0.00	N	474930	100	3 억		930911	N	N	0	N	00	N
80	20240910	101207	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2180	30	2	1.40	12205300	5715	706.43	2140	2190	2135	2795	1505	2150	2135.66	25.72	0	189	2166	2157	2151	2142	2136	2155	2140	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-64.09	2135	20240910	2.11	6070	-64.09	20240422	2135	2.11	20240910	6070	-64.09	20240422	2135	2.11	20240910	0.00	N	474930	100	3 억		930911	N	N	0	N	00	N
81	20240910	091203	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	-10	5	-0.47	12179140	5703	704.94	2140	2190	2135	2795	1505	2150	2135.57	25.72	0	189	2166	2157	2151	2142	2136	2155	2140	4	645	100	1500	5	1	3620000	77	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-64.74	2135	20240910	0.23	6070	-64.74	20240422	2135	0.23	20240910	6070	-64.74	20240422	2135	0.23	20240910	0.00	N	474930	100	3 억		930911	N	N	0	N	00	N
82	20240909	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	1740395	809	95.29	2160	2160	2145	2805	1515	2160	2151.29	25.72	0	13	2193	2176	2168	2151	2143	2172	2147	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.58	2140	20240805	0.47	6070	-64.58	20240422	2140	0.47	20240805	6070	-64.58	20240422	2140	0.47	20240805	0.00	N	474930	100	3 억		930898	N	N	0	N	00	N
83	20240909	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	1740395	809	95.29	2160	2160	2145	2805	1515	2160	2151.29	25.72	0	13	2193	2176	2168	2151	2143	2172	2147	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.58	2140	20240805	0.47	6070	-64.58	20240422	2140	0.47	20240805	6070	-64.58	20240422	2140	0.47	20240805	0.00	N	474930	100	3 억		930898	N	N	0	N	00	N
84	20240909	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	1733945	806	94.94	2160	2160	2145	2805	1515	2160	2151.30	25.72	0	13	2193	2176	2168	2151	2143	2172	2147	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.58	2140	20240805	0.47	6070	-64.58	20240422	2140	0.47	20240805	6070	-64.58	20240422	2140	0.47	20240805	0.00	N	474930	100	3 억		930898	N	N	0	N	00	N
85	20240909	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1635020	760	89.52	2160	2160	2145	2805	1515	2160	2151.34	25.72	0	13	2193	2176	2168	2151	2143	2172	2147	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.42	2140	20240805	0.93	6070	-64.42	20240422	2140	0.93	20240805	6070	-64.42	20240422	2140	0.93	20240805	0.00	N	474930	100	3 억		930898	N	N	0	N	00	N
86	20240909	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1498940	697	82.10	2160	2160	2145	2805	1515	2160	2150.56	25.72	0	0	2193	2176	2168	2151	2143	2172	2147	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.42	2140	20240805	0.93	6070	-64.42	20240422	2140	0.93	20240805	6070	-64.42	20240422	2140	0.93	20240805	0.00	N	474930	100	3 억		930898	N	N	0	N	00	N
87	20240909	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1496780	696	81.98	2160	2160	2145	2805	1515	2160	2150.55	25.72	0	0	2193	2176	2168	2151	2143	2172	2147	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.42	2140	20240805	0.93	6070	-64.42	20240422	2140	0.93	20240805	6070	-64.42	20240422	2140	0.93	20240805	0.00	N	474930	100	3 억		930898	N	N	0	N	00	N
88	20240909	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1496780	696	81.98	2160	2160	2145	2805	1515	2160	2150.55	25.72	0	0	2193	2176	2168	2151	2143	2172	2147	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.42	2140	20240805	0.93	6070	-64.42	20240422	2140	0.93	20240805	6070	-64.42	20240422	2140	0.93	20240805	0.00	N	474930	100	3 억		930898	N	N	0	N	00	N
89	20240909	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	215750	100	11.78	2160	2160	2155	2805	1515	2160	2157.50	25.72	0	0	2193	2176	2168	2151	2143	2172	2147	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.50	2140	20240805	0.70	6070	-64.50	20240422	2140	0.70	20240805	6070	-64.50	20240422	2140	0.70	20240805	0.00	N	474930	100	3 억		930898	N	N	0	N	00	N
90	20240906	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	1837265	849	90.61	2165	2185	2160	2810	1520	2165	2164.03	25.72	0	0	2198	2181	2173	2156	2148	2177	2152	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.42	2140	20240805	0.93	6070	-64.42	20240422	2140	0.93	20240805	6070	-64.42	20240422	2140	0.93	20240805	0.00	N	474930	100	3 억		930898	N	N	0	N	00	N
91	20240906	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	1832945	847	90.39	2165	2185	2160	2810	1520	2165	2164.04	25.72	0	0	2198	2181	2173	2156	2148	2177	2152	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.42	2140	20240805	0.93	6070	-64.42	20240422	2140	0.93	20240805	6070	-64.42	20240422	2140	0.93	20240805	0.00	N	474930	100	3 억		930898	N	N	0	N	00	N
92	20240906	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	1802705	833	88.90	2165	2185	2160	2810	1520	2165	2164.11	25.72	0	0	2198	2181	2173	2156	2148	2177	2152	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.42	2140	20240805	0.93	6070	-64.42	20240422	2140	0.93	20240805	6070	-64.42	20240422	2140	0.93	20240805	0.00	N	474930	100	3 억		930898	N	N	0	N	00	N
93	20240906	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	1351265	624	66.60	2165	2185	2160	2810	1520	2165	2165.49	25.72	0	0	2198	2181	2173	2156	2148	2177	2152	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.42	2140	20240805	0.93	6070	-64.42	20240422	2140	0.93	20240805	6070	-64.42	20240422	2140	0.93	20240805	0.00	N	474930	100	3 억		930898	N	N	0	N	00	N
94	20240906	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	1331825	615	65.64	2165	2185	2165	2810	1520	2165	2165.57	25.72	0	0	2198	2181	2173	2156	2148	2177	2152	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930898	N	N	0	N	00	N
95	20240906	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	20	2	0.92	1318825	609	64.99	2165	2185	2165	2810	1520	2165	2165.56	25.72	0	0	2198	2181	2173	2156	2148	2177	2152	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.00	2140	20240805	2.10	6070	-64.00	20240422	2140	2.10	20240805	6070	-64.00	20240422	2140	2.10	20240805	0.00	N	474930	100	3 억		930898	N	N	0	N	00	N
96	20240906	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	20	2	0.92	1307900	604	64.46	2165	2185	2165	2810	1520	2165	2165.40	25.72	0	0	2198	2181	2173	2156	2148	2177	2152	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.00	2140	20240805	2.10	6070	-64.00	20240422	2140	2.10	20240805	6070	-64.00	20240422	2140	2.10	20240805	0.00	N	474930	100	3 억		930898	N	N	0	N	00	N
97	20240906	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	64950	30	3.20	2165	2165	2165	2810	1520	2165	2165.00	25.72	0	0	2198	2181	2173	2156	2148	2177	2152	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.33	2140	20240805	1.17	6070	-64.33	20240422	2140	1.17	20240805	6070	-64.33	20240422	2140	1.17	20240805	0.00	N	474930	100	3 억		930898	N	N	0	N	00	N
98	20240905	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	2030235	937	19.66	2180	2190	2165	2830	1530	2180	2166.74	25.72	0	11	2203	2191	2168	2156	2133	2197	2162	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.33	2140	20240805	1.17	6070	-64.33	20240422	2140	1.17	20240805	6070	-64.33	20240422	2140	1.17	20240805	0.00	N	474930	100	3 억		930887	N	N	0	N	00	N
99	20240905	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	1930640	891	18.69	2180	2190	2165	2830	1530	2180	2166.82	25.72	0	12	2203	2191	2168	2156	2133	2197	2162	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.33	2140	20240805	1.17	6070	-64.33	20240422	2140	1.17	20240805	6070	-64.33	20240422	2140	1.17	20240805	0.00	N	474930	100	3 억		930887	N	N	0	N	00	N
100	20240905	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	1811565	836	17.54	2180	2190	2165	2830	1530	2180	2166.94	25.72	0	64	2203	2191	2168	2156	2133	2197	2162	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.25	2140	20240805	1.40	6070	-64.25	20240422	2140	1.40	20240805	6070	-64.25	20240422	2140	1.40	20240805	0.00	N	474930	100	3 억		930887	N	N	0	N	00	N
101	20240905	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	1811565	836	17.54	2180	2190	2165	2830	1530	2180	2166.94	25.72	0	64	2203	2191	2168	2156	2133	2197	2162	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.25	2140	20240805	1.40	6070	-64.25	20240422	2140	1.40	20240805	6070	-64.25	20240422	2140	1.40	20240805	0.00	N	474930	100	3 억		930887	N	N	0	N	00	N
102	20240905	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	1238685	572	12.00	2180	2190	2165	2830	1530	2180	2165.53	25.72	0	0	2203	2191	2168	2156	2133	2197	2162	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.33	2140	20240805	1.17	6070	-64.33	20240422	2140	1.17	20240805	6070	-64.33	20240422	2140	1.17	20240805	0.00	N	474930	100	3 억		930887	N	N	0	N	00	N
103	20240905	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	37110	17	0.36	2180	2190	2170	2830	1530	2180	2182.94	25.72	0	0	2203	2191	2168	2156	2133	2197	2162	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.25	2140	20240805	1.40	6070	-64.25	20240422	2140	1.40	20240805	6070	-64.25	20240422	2140	1.40	20240805	0.00	N	474930	100	3 억		930887	N	N	0	N	00	N
104	20240905	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	26260	12	0.25	2180	2190	2180	2830	1530	2180	2188.33	25.72	0	0	2203	2191	2168	2156	2133	2197	2162	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.92	2140	20240805	2.34	6070	-63.92	20240422	2140	2.34	20240805	6070	-63.92	20240422	2140	2.34	20240805	0.00	N	474930	100	3 억		930887	N	N	0	N	00	N
105	20240905	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	25.72	0	0	2203	2191	2168	2156	2133	2197	2162	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.09	2140	20240805	1.87	6070	-64.09	20240422	2140	1.87	20240805	6070	-64.09	20240422	2140	1.87	20240805	0.00	N	474930	100	3 억		930887	N	N	0	N	00	N
106	20240904	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	10318200	4766	91.57	2145	2180	2145	2830	1530	2180	2164.96	25.72	0	-34	2206	2192	2181	2167	2156	2200	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-64.09	2140	20240805	1.87	6070	-64.09	20240422	2140	1.87	20240805	6070	-64.09	20240422	2140	1.87	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
107	20240904	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	10318200	4766	91.57	2145	2180	2145	2830	1530	2180	2164.96	25.72	0	-34	2206	2192	2181	2167	2156	2200	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-64.09	2140	20240805	1.87	6070	-64.09	20240422	2140	1.87	20240805	6070	-64.09	20240422	2140	1.87	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
108	20240904	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	8378440	3874	74.43	2145	2170	2145	2830	1530	2180	2162.74	25.72	0	-34	2206	2192	2181	2167	2156	2200	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-64.25	2140	20240805	1.40	6070	-64.25	20240422	2140	1.40	20240805	6070	-64.25	20240422	2140	1.40	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
109	20240904	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	6213990	2874	55.22	2145	2170	2145	2830	1530	2180	2162.14	25.72	0	-34	2206	2192	2181	2167	2156	2200	2175	4	650	100	1520	5	1	3620000	78	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.42	2140	20240805	0.93	6070	-64.42	20240422	2140	0.93	20240805	6070	-64.42	20240422	2140	0.93	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
110	20240904	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	6194550	2865	55.04	2145	2170	2145	2830	1530	2180	2162.15	25.72	0	-34	2206	2192	2181	2167	2156	2200	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.25	2140	20240805	1.40	6070	-64.25	20240422	2140	1.40	20240805	6070	-64.25	20240422	2140	1.40	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
111	20240904	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	6068690	2807	53.93	2145	2170	2145	2830	1530	2180	2161.98	25.72	0	-34	2206	2192	2181	2167	2156	2200	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.25	2140	20240805	1.40	6070	-64.25	20240422	2140	1.40	20240805	6070	-64.25	20240422	2140	1.40	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
112	20240904	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	6066520	2806	53.91	2145	2170	2145	2830	1530	2180	2161.98	25.72	0	-34	2206	2192	2181	2167	2156	2200	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.25	2140	20240805	1.40	6070	-64.25	20240422	2140	1.40	20240805	6070	-64.25	20240422	2140	1.40	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
113	20240904	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	25.72	0	0	2206	2192	2181	2167	2156	2200	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.09	2140	20240805	1.87	6070	-64.09	20240422	2140	1.87	20240805	6070	-64.09	20240422	2140	1.87	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
114	20240903	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	11319880	5205	1735.00	2170	2195	2170	2825	1525	2175	2174.81	25.72	0	2000	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-64.09	2140	20240805	1.87	6070	-64.09	20240422	2140	1.87	20240805	6070	-64.09	20240422	2140	1.87	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
115	20240903	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	11189080	5145	1715.00	2170	2195	2170	2825	1525	2175	2174.75	25.72	0	1940	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-64.09	2140	20240805	1.87	6070	-64.09	20240422	2140	1.87	20240805	6070	-64.09	20240422	2140	1.87	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
116	20240903	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	10390900	4779	1593.00	2170	2195	2170	2825	1525	2175	2174.28	25.72	0	1574	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-64.00	2140	20240805	2.10	6070	-64.00	20240422	2140	2.10	20240805	6070	-64.00	20240422	2140	2.10	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
117	20240903	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	9361870	4309	1436.33	2170	2195	2170	2825	1525	2175	2172.63	25.72	0	1207	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-63.92	2140	20240805	2.34	6070	-63.92	20240422	2140	2.34	20240805	6070	-63.92	20240422	2140	2.34	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
118	20240903	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	8545275	3936	1312.00	2170	2175	2170	2825	1525	2175	2171.06	25.72	0	834	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
119	20240903	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1280550	589	196.33	2170	2175	2170	2825	1525	2175	2174.11	25.72	0	467	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
120	20240903	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	254450	117	39.00	2170	2175	2170	2825	1525	2175	2174.79	25.72	0	100	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
121	20240903	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	25.72	0	0	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
122	20240902	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	650180	300	20.59	2155	2175	2155	2795	1505	2150	2167.27	25.72	0	0	2193	2171	2158	2136	2123	2182	2147	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
123	20240902	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	650180	300	20.59	2155	2175	2155	2795	1505	2150	2167.27	25.72	0	0	2193	2171	2158	2136	2123	2182	2147	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
124	20240902	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	650180	300	20.59	2155	2175	2155	2795	1505	2150	2167.27	25.72	0	0	2193	2171	2158	2136	2123	2182	2147	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
125	20240902	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	650180	300	20.59	2155	2175	2155	2795	1505	2150	2167.27	25.72	0	0	2193	2171	2158	2136	2123	2182	2147	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
126	20240902	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	650180	300	20.59	2155	2175	2155	2795	1505	2150	2167.27	25.72	0	0	2193	2171	2158	2136	2123	2182	2147	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
127	20240902	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	541430	250	17.16	2155	2175	2155	2795	1505	2150	2165.72	25.72	0	0	2193	2171	2158	2136	2123	2182	2147	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
128	20240902	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	26060	12	0.82	2155	2175	2155	2795	1505	2150	2171.67	25.72	0	0	2193	2171	2158	2136	2123	2182	2147	4	645	100	1500	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.17	2140	20240805	1.64	6070	-64.17	20240422	2140	1.64	20240805	6070	-64.17	20240422	2140	1.64	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N
129	20240902	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	4310	2	0.14	2155	2155	2155	2795	1505	2150	2155.00	25.72	0	0	2193	2171	2158	2136	2123	2182	2147	4	645	100	1500	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.50	2140	20240805	0.70	6070	-64.50	20240422	2140	0.70	20240805	6070	-64.50	20240422	2140	0.70	20240805	0.00	N	474930	100	3 억		930921	N	N	0	N	00	N