KissMeData/437780/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	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	10169590	4847	246.04	2090	2155	2090	2730	1470	2100	2098.12	0.02	0	-773	2150	2125	2105	2080	2060	2115	2070	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.10	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		906	N	N	0	N	00	N
3	20240930	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	9953740	4744	240.81	2090	2155	2090	2730	1470	2100	2098.17	0.02	0	-752	2150	2125	2105	2080	2060	2115	2070	5	630	100	1510	5	1	5030000	106	39.72	1.11	12	0.09	53.00	1902.00	2265	20240626	-7.06	2035	20231114	3.44	2265	-7.06	20240626	2075	1.45	20240104	2265	-7.06	20240626	2035	3.44	20231114	0.00	N	437780	100	5 억		906	N	N	0	N	00	N
4	20240930	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	9650040	4599	233.45	2090	2155	2090	2730	1470	2100	2098.29	0.02	0	-608	2150	2125	2105	2080	2060	2115	2070	5	630	100	1510	5	1	5030000	105	39.43	1.10	12	0.09	53.00	1902.00	2265	20240626	-7.73	2035	20231114	2.70	2265	-7.73	20240626	2075	0.72	20240104	2265	-7.73	20240626	2035	2.70	20231114	0.00	N	437780	100	5 억		906	N	N	0	N	00	N
5	20240930	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	9181715	4375	222.08	2090	2155	2090	2730	1470	2100	2098.68	0.02	0	-476	2150	2125	2105	2080	2060	2115	2070	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.09	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		906	N	N	0	N	00	N
6	20240930	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	8878410	4230	214.72	2090	2155	2090	2730	1470	2100	2098.91	0.02	0	-346	2150	2125	2105	2080	2060	2115	2070	5	630	100	1510	5	1	5030000	105	39.43	1.10	12	0.08	53.00	1902.00	2265	20240626	-7.73	2035	20231114	2.70	2265	-7.73	20240626	2075	0.72	20240104	2265	-7.73	20240626	2035	2.70	20231114	0.00	N	437780	100	5 억		906	N	N	0	N	00	N
7	20240930	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1162040	555	28.17	2090	2155	2090	2730	1470	2100	2093.77	0.02	0	-199	2150	2125	2105	2080	2060	2115	2070	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		906	N	N	0	N	00	N
8	20240930	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	280835	134	6.80	2090	2155	2090	2730	1470	2100	2095.78	0.02	0	-72	2150	2125	2105	2080	2060	2115	2070	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		906	N	N	0	N	00	N
9	20240930	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	58520	28	1.42	2090	2090	2090	2730	1470	2100	2090.00	0.02	0	19	2150	2125	2105	2080	2060	2115	2070	5	630	100	1510	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2035	20231114	2.70	2265	-7.73	20240626	2075	0.72	20240104	2265	-7.73	20240626	2035	2.70	20231114	0.00	N	437780	100	5 억		906	N	N	0	N	00	N
10	20240927	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	4123645	1970	8.33	2130	2130	2085	2715	1465	2090	2093.22	0.02	0	-796	2130	2110	2095	2075	2060	2102	2067	5	625	100	1500	5	1	5030000	106	39.62	1.10	12	0.04	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		906	N	N	0	N	00	N
11	20240927	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	3103230	1483	6.27	2130	2130	2085	2715	1465	2090	2092.54	0.02	0	-796	2130	2110	2095	2075	2060	2102	2067	5	625	100	1500	5	1	5030000	106	39.81	1.11	12	0.03	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		906	N	N	0	N	00	N
12	20240927	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	3092690	1478	6.25	2130	2130	2085	2715	1465	2090	2092.48	0.02	0	-794	2130	2110	2095	2075	2060	2102	2067	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.03	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		906	N	N	0	N	00	N
13	20240927	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2734445	1307	5.53	2130	2130	2085	2715	1465	2090	2092.15	0.02	0	-623	2130	2110	2095	2075	2060	2102	2067	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.03	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		906	N	N	0	N	00	N
14	20240927	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2336395	1117	4.72	2130	2130	2085	2715	1465	2090	2091.67	0.02	0	-433	2130	2110	2095	2075	2060	2102	2067	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.02	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		906	N	N	0	N	00	N
15	20240927	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1938345	927	3.92	2130	2130	2085	2715	1465	2090	2090.99	0.02	0	-271	2130	2110	2095	2075	2060	2102	2067	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.02	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		906	N	N	0	N	00	N
16	20240927	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1531910	733	3.10	2130	2130	2085	2715	1465	2090	2089.92	0.02	0	-105	2130	2110	2095	2075	2060	2102	2067	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		906	N	N	0	N	00	N
17	20240927	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	40	2	1.91	2130	1	0.00	2130	2130	2130	2715	1465	2090	2130.00	0.02	0	0	2130	2110	2095	2075	2060	2102	2067	5	625	100	1500	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		906	N	N	0	N	00	N
18	20240926	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	49469580	23644	10650.45	2105	2115	2080	2720	1470	2095	2092.27	0.02	0	1213	2108	2101	2098	2091	2088	2100	2090	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.47	53.00	1902.00	2265	20240626	-7.73	2035	20231114	2.70	2265	-7.73	20240626	2075	0.72	20240104	2265	-7.73	20240626	2035	2.70	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
19	20240926	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	48234600	23053	10384.23	2105	2115	2080	2720	1470	2095	2092.34	0.02	0	1611	2108	2101	2098	2091	2088	2100	2090	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.46	53.00	1902.00	2265	20240626	-7.95	2035	20231114	2.46	2265	-7.95	20240626	2075	0.48	20240104	2265	-7.95	20240626	2035	2.46	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
20	20240926	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	43775060	20914	9420.72	2105	2115	2080	2720	1470	2095	2093.10	0.02	0	1410	2108	2101	2098	2091	2088	2100	2090	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.42	53.00	1902.00	2265	20240626	-7.95	2035	20231114	2.46	2265	-7.95	20240626	2075	0.48	20240104	2265	-7.95	20240626	2035	2.46	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
21	20240926	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	43537280	20800	9369.37	2105	2115	2080	2720	1470	2095	2093.14	0.02	0	1514	2108	2101	2098	2091	2088	2100	2090	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.41	53.00	1902.00	2265	20240626	-8.17	2035	20231114	2.21	2265	-8.17	20240626	2075	0.24	20240104	2265	-8.17	20240626	2035	2.21	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
22	20240926	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1140295	543	244.59	2105	2105	2090	2720	1470	2095	2099.99	0.02	0	2	2108	2101	2098	2091	2088	2100	2090	5	625	100	1500	5	1	5030000	106	39.62	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
23	20240926	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1140295	543	244.59	2105	2105	2090	2720	1470	2095	2099.99	0.02	0	2	2108	2101	2098	2091	2088	2100	2090	5	625	100	1500	5	1	5030000	106	39.62	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
24	20240926	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1064695	507	228.38	2105	2105	2090	2720	1470	2095	2099.99	0.02	0	2	2108	2101	2098	2091	2088	2100	2090	5	625	100	1500	5	1	5030000	106	39.62	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
25	20240926	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	2105	1	0.45	2105	2105	2105	2720	1470	2095	2105.00	0.02	0	1	2108	2101	2098	2091	2088	2100	2090	5	625	100	1500	5	1	5030000	106	39.72	1.11	12	0.00	53.00	1902.00	2265	20240626	-7.06	2035	20231114	3.44	2265	-7.06	20240626	2075	1.45	20240104	2265	-7.06	20240626	2035	3.44	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
26	20240925	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	465340	222	89.88	2105	2105	2095	2745	1485	2115	2096.13	0.02	0	3	2135	2125	2115	2105	2095	2120	2100	5	630	100	1520	5	1	5030000	105	39.53	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
27	20240925	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	410860	196	79.35	2105	2105	2095	2745	1485	2115	2096.22	0.02	0	28	2135	2125	2115	2105	2095	2120	2100	5	630	100	1520	5	1	5030000	106	39.62	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
28	20240925	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	343655	164	66.40	2105	2105	2095	2745	1485	2115	2095.46	0.02	0	3	2135	2125	2115	2105	2095	2120	2100	5	630	100	1520	5	1	5030000	106	39.62	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
29	20240925	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	343655	164	66.40	2105	2105	2095	2745	1485	2115	2095.46	0.02	0	3	2135	2125	2115	2105	2095	2120	2100	5	630	100	1520	5	1	5030000	106	39.62	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
30	20240925	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	343655	164	66.40	2105	2105	2095	2745	1485	2115	2095.46	0.02	0	3	2135	2125	2115	2105	2095	2120	2100	5	630	100	1520	5	1	5030000	106	39.62	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
31	20240925	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	339450	162	65.59	2105	2105	2095	2745	1485	2115	2095.37	0.02	0	3	2135	2125	2115	2105	2095	2120	2100	5	630	100	1520	5	1	5030000	105	39.53	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
32	20240925	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	10525	5	2.02	2105	2105	2105	2745	1485	2115	2105.00	0.02	0	3	2135	2125	2115	2105	2095	2120	2100	5	630	100	1520	5	1	5030000	106	39.72	1.11	12	0.00	53.00	1902.00	2265	20240626	-7.06	2035	20231114	3.44	2265	-7.06	20240626	2075	1.45	20240104	2265	-7.06	20240626	2035	3.44	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
33	20240925	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	6315	3	1.21	2105	2105	2105	2745	1485	2115	2105.00	0.02	0	3	2135	2125	2115	2105	2095	2120	2100	5	630	100	1520	5	1	5030000	106	39.72	1.11	12	0.00	53.00	1902.00	2265	20240626	-7.06	2035	20231114	3.44	2265	-7.06	20240626	2075	1.45	20240104	2265	-7.06	20240626	2035	3.44	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
34	20240924	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	523330	247	3528.57	2120	2125	2105	2760	1490	2125	2118.74	0.02	0	6	2148	2136	2118	2106	2088	2142	2112	5	635	100	1530	5	1	5030000	106	39.91	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.62	2035	20231114	3.93	2265	-6.62	20240626	2075	1.93	20240104	2265	-6.62	20240626	2035	3.93	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
35	20240924	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	453615	214	3057.14	2120	2125	2105	2760	1490	2125	2119.70	0.02	0	6	2148	2136	2118	2106	2088	2142	2112	5	635	100	1530	5	1	5030000	106	39.72	1.11	12	0.00	53.00	1902.00	2265	20240626	-7.06	2035	20231114	3.44	2265	-7.06	20240626	2075	1.45	20240104	2265	-7.06	20240626	2035	3.44	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
36	20240924	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	443090	209	2985.71	2120	2125	2120	2760	1490	2125	2120.05	0.02	0	6	2148	2136	2118	2106	2088	2142	2112	5	635	100	1530	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
37	20240924	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	440970	208	2971.43	2120	2125	2120	2760	1490	2125	2120.05	0.02	0	6	2148	2136	2118	2106	2088	2142	2112	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
38	20240924	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	440970	208	2971.43	2120	2125	2120	2760	1490	2125	2120.05	0.02	0	6	2148	2136	2118	2106	2088	2142	2112	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
39	20240924	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	440970	208	2971.43	2120	2125	2120	2760	1490	2125	2120.05	0.02	0	6	2148	2136	2118	2106	2088	2142	2112	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
40	20240924	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	440970	208	2971.43	2120	2125	2120	2760	1490	2125	2120.05	0.02	0	6	2148	2136	2118	2106	2088	2142	2112	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
41	20240924	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.02	0	0	2148	2136	2118	2106	2088	2142	2112	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
42	20240923	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	14785	7	0.24	2100	2130	2100	2735	1475	2105	2112.14	0.02	0	4	2118	2111	2103	2096	2088	2112	2097	5	630	100	1510	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
43	20240923	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	12660	6	0.21	2100	2130	2100	2735	1475	2105	2110.00	0.02	0	4	2118	2111	2103	2096	2088	2112	2097	5	630	100	1510	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
44	20240923	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	12660	6	0.21	2100	2130	2100	2735	1475	2105	2110.00	0.02	0	4	2118	2111	2103	2096	2088	2112	2097	5	630	100	1510	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
45	20240923	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	12660	6	0.21	2100	2130	2100	2735	1475	2105	2110.00	0.02	0	4	2118	2111	2103	2096	2088	2112	2097	5	630	100	1510	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
46	20240923	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	12660	6	0.21	2100	2130	2100	2735	1475	2105	2110.00	0.02	0	4	2118	2111	2103	2096	2088	2112	2097	5	630	100	1510	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
47	20240923	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	12660	6	0.21	2100	2130	2100	2735	1475	2105	2110.00	0.02	0	4	2118	2111	2103	2096	2088	2112	2097	5	630	100	1510	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
48	20240923	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	12660	6	0.21	2100	2130	2100	2735	1475	2105	2110.00	0.02	0	4	2118	2111	2103	2096	2088	2112	2097	5	630	100	1510	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
49	20240923	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.02	0	0	2118	2111	2103	2096	2088	2112	2097	5	630	100	1510	5	1	5030000	106	39.72	1.11	12	0.00	53.00	1902.00	2265	20240626	-7.06	2035	20231114	3.44	2265	-7.06	20240626	2075	1.45	20240104	2265	-7.06	20240626	2035	3.44	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
50	20240913	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	24352475	11645	17.09	2110	2110	2080	2730	1470	2100	2091.24	0.02	0	1162	2120	2110	2100	2090	2080	2105	2085	5	630	100	1510	5	1	5030000	105	39.43	1.10	12	0.23	53.00	1902.00	2265	20240626	-7.73	2035	20231114	2.70	2265	-7.73	20240626	2075	0.72	20240104	2265	-7.73	20240626	2035	2.70	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
51	20240913	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	22902865	10952	16.07	2110	2110	2080	2730	1470	2100	2091.20	0.02	0	1612	2120	2110	2100	2090	2080	2105	2085	5	630	100	1510	5	1	5030000	106	39.72	1.11	12	0.22	53.00	1902.00	2265	20240626	-7.06	2035	20231114	3.44	2265	-7.06	20240626	2075	1.45	20240104	2265	-7.06	20240626	2035	3.44	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
52	20240913	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	18710760	8951	13.14	2110	2110	2080	2730	1470	2100	2090.35	0.02	0	1612	2120	2110	2100	2090	2080	2105	2085	5	630	100	1510	5	1	5030000	106	39.72	1.11	12	0.18	53.00	1902.00	2265	20240626	-7.06	2035	20231114	3.44	2265	-7.06	20240626	2075	1.45	20240104	2265	-7.06	20240626	2035	3.44	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
53	20240913	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	14516550	6949	10.20	2110	2110	2080	2730	1470	2100	2089.01	0.02	0	1369	2120	2110	2100	2090	2080	2105	2085	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.14	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
54	20240913	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12840550	6149	9.02	2110	2110	2080	2730	1470	2100	2088.23	0.02	0	1369	2120	2110	2100	2090	2080	2105	2085	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.12	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
55	20240913	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	12361750	5921	8.69	2110	2110	2080	2730	1470	2100	2087.78	0.02	0	1141	2120	2110	2100	2090	2080	2105	2085	5	630	100	1510	5	1	5030000	106	39.72	1.11	12	0.12	53.00	1902.00	2265	20240626	-7.06	2035	20231114	3.44	2265	-7.06	20240626	2075	1.45	20240104	2265	-7.06	20240626	2035	3.44	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
56	20240913	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	11074240	5305	7.79	2110	2110	2080	2730	1470	2100	2087.51	0.02	0	1141	2120	2110	2100	2090	2080	2105	2085	5	630	100	1510	5	1	5030000	106	39.72	1.11	12	0.11	53.00	1902.00	2265	20240626	-7.06	2035	20231114	3.44	2265	-7.06	20240626	2075	1.45	20240104	2265	-7.06	20240626	2035	3.44	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
57	20240913	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	0	2120	2110	2100	2090	2080	2105	2085	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
58	20240912	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	32286150	15436	140.84	2110	2110	2090	2730	1470	2100	2091.61	0.02	0	312	2120	2110	2100	2090	2080	2105	2085	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.31	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
59	20240912	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	31633050	15125	138.00	2110	2110	2090	2730	1470	2100	2091.44	0.02	0	623	2120	2110	2100	2090	2080	2105	2085	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.30	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
60	20240912	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	30067260	14381	131.21	2110	2110	2090	2730	1470	2100	2090.76	0.02	0	623	2120	2110	2100	2090	2080	2105	2085	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.29	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
61	20240912	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	30058850	14377	131.18	2110	2110	2090	2730	1470	2100	2090.76	0.02	0	623	2120	2110	2100	2090	2080	2105	2085	5	630	100	1510	5	1	5030000	105	39.43	1.10	12	0.29	53.00	1902.00	2265	20240626	-7.73	2035	20231114	2.70	2265	-7.73	20240626	2075	0.72	20240104	2265	-7.73	20240626	2035	2.70	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
62	20240912	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4080150	1947	17.76	2110	2110	2090	2730	1470	2100	2095.61	0.02	0	467	2120	2110	2100	2090	2080	2105	2085	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.04	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
63	20240912	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1530940	729	6.65	2110	2110	2100	2730	1470	2100	2100.05	0.02	0	237	2120	2110	2100	2090	2080	2105	2085	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
64	20240912	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	1478440	704	6.42	2110	2110	2100	2730	1470	2100	2100.06	0.02	0	237	2120	2110	2100	2090	2080	2105	2085	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.01	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
65	20240912	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	1474220	702	6.41	2110	2110	2100	2730	1470	2100	2100.03	0.02	0	237	2120	2110	2100	2090	2080	2105	2085	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.01	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
66	20240911	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	22955190	10960	196.06	2110	2110	2090	2740	1480	2110	2094.45	0.02	0	1070	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.22	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
67	20240911	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	22779530	10876	194.56	2110	2110	2090	2740	1480	2110	2094.48	0.02	0	1070	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5030000	105	39.43	1.10	12	0.22	53.00	1902.00	2265	20240626	-7.73	2035	20231114	2.70	2265	-7.73	20240626	2075	0.72	20240104	2265	-7.73	20240626	2035	2.70	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
68	20240911	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	18120500	8654	154.81	2110	2110	2090	2740	1480	2110	2093.89	0.02	0	1070	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5030000	105	39.43	1.10	12	0.17	53.00	1902.00	2265	20240626	-7.73	2035	20231114	2.70	2265	-7.73	20240626	2075	0.72	20240104	2265	-7.73	20240626	2035	2.70	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
69	20240911	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	16693020	7971	142.59	2110	2110	2090	2740	1480	2110	2094.22	0.02	0	1070	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.16	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
70	20240911	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	16693020	7971	142.59	2110	2110	2090	2740	1480	2110	2094.22	0.02	0	1070	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.16	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
71	20240911	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	16634220	7943	142.09	2110	2110	2090	2740	1480	2110	2094.20	0.02	0	1070	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5030000	105	39.43	1.10	12	0.16	53.00	1902.00	2265	20240626	-7.73	2035	20231114	2.70	2265	-7.73	20240626	2075	0.72	20240104	2265	-7.73	20240626	2035	2.70	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
72	20240911	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	4090030	1943	34.76	2110	2110	2105	2740	1480	2110	2105.01	0.02	0	484	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5030000	106	39.72	1.11	12	0.04	53.00	1902.00	2265	20240626	-7.06	2035	20231114	3.44	2265	-7.06	20240626	2075	1.45	20240104	2265	-7.06	20240626	2035	3.44	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
73	20240911	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	3616395	1718	30.73	2110	2110	2105	2740	1480	2110	2105.00	0.02	0	484	2120	2115	2105	2100	2090	2117	2102	5	630	100	1510	5	1	5030000	106	39.72	1.11	12	0.03	53.00	1902.00	2265	20240626	-7.06	2035	20231114	3.44	2265	-7.06	20240626	2075	1.45	20240104	2265	-7.06	20240626	2035	3.44	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
74	20240910	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	11762190	5590	36.91	2100	2110	2095	2730	1470	2100	2104.15	0.02	0	1059	2113	2106	2098	2091	2083	2102	2087	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.11	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
75	20240910	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	10280970	4888	32.27	2100	2110	2095	2730	1470	2100	2103.31	0.02	0	1059	2113	2106	2098	2091	2083	2102	2087	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.10	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
76	20240910	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	7467260	3551	23.45	2100	2110	2095	2730	1470	2100	2102.86	0.02	0	1059	2113	2106	2098	2091	2083	2102	2087	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.07	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
77	20240910	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	4524350	2153	14.21	2100	2110	2095	2730	1470	2100	2101.42	0.02	0	1059	2113	2106	2098	2091	2083	2102	2087	5	630	100	1510	5	1	5030000	106	39.72	1.11	12	0.04	53.00	1902.00	2265	20240626	-7.06	2035	20231114	3.44	2265	-7.06	20240626	2075	1.45	20240104	2265	-7.06	20240626	2035	3.44	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
78	20240910	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	4096180	1950	12.87	2100	2110	2095	2730	1470	2100	2100.61	0.02	0	1059	2113	2106	2098	2091	2083	2102	2087	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.04	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
79	20240910	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	3667850	1747	11.53	2100	2110	2095	2730	1470	2100	2099.51	0.02	0	1059	2113	2106	2098	2091	2083	2102	2087	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.03	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
80	20240910	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2097920	999	6.60	2100	2110	2100	2730	1470	2100	2100.02	0.02	0	913	2113	2106	2098	2091	2083	2102	2087	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.02	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
81	20240910	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	42000	20	0.13	2100	2100	2100	2730	1470	2100	2100.00	0.02	0	20	2113	2106	2098	2091	2083	2102	2087	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
82	20240909	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	31756380	15146	42.01	2105	2105	2090	2735	1475	2105	2096.68	0.02	0	2834	2125	2115	2105	2095	2085	2120	2100	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.30	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
83	20240909	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	31733280	15135	41.98	2105	2105	2090	2735	1475	2105	2096.68	0.02	0	2834	2125	2115	2105	2095	2085	2120	2100	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.30	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
84	20240909	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	31733280	15135	41.98	2105	2105	2090	2735	1475	2105	2096.68	0.02	0	2834	2125	2115	2105	2095	2085	2120	2100	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.30	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
85	20240909	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	31731180	15134	41.97	2105	2105	2090	2735	1475	2105	2096.68	0.02	0	2834	2125	2115	2105	2095	2085	2120	2100	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.30	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
86	20240909	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	29242460	13946	38.68	2105	2105	2095	2735	1475	2105	2096.83	0.02	0	2806	2125	2115	2105	2095	2085	2120	2100	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.28	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
87	20240909	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	7955160	3785	10.50	2105	2105	2095	2735	1475	2105	2101.76	0.02	0	2302	2125	2115	2105	2095	2085	2120	2100	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.08	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
88	20240909	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	6758860	3215	8.92	2105	2105	2095	2735	1475	2105	2102.29	0.02	0	2302	2125	2115	2105	2095	2085	2120	2100	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.06	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
89	20240909	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	4229605	2010	5.57	2105	2105	2100	2735	1475	2105	2104.28	0.02	0	1912	2125	2115	2105	2095	2085	2120	2100	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.04	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
90	20240906	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	75725060	36056	134.35	2100	2115	2095	2730	1470	2100	2100.21	0.02	0	2174	2123	2111	2103	2091	2083	2110	2090	5	630	100	1510	5	1	5030000	106	39.72	1.11	12	0.72	53.00	1902.00	2265	20240626	-7.06	2035	20231114	3.44	2265	-7.06	20240626	2075	1.45	20240104	2265	-7.06	20240626	2035	3.44	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
91	20240906	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	75725060	36056	134.35	2100	2115	2095	2730	1470	2100	2100.21	0.02	0	2174	2123	2111	2103	2091	2083	2110	2090	5	630	100	1510	5	1	5030000	106	39.72	1.11	12	0.72	53.00	1902.00	2265	20240626	-7.06	2035	20231114	3.44	2265	-7.06	20240626	2075	1.45	20240104	2265	-7.06	20240626	2035	3.44	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
92	20240906	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	74399955	35425	132.00	2100	2115	2095	2730	1470	2100	2100.21	0.02	0	2426	2123	2111	2103	2091	2083	2110	2090	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.70	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
93	20240906	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6517760	3099	11.55	2100	2115	2095	2730	1470	2100	2103.18	0.02	0	2209	2123	2111	2103	2091	2083	2110	2090	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.06	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
94	20240906	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	4501720	2139	7.97	2100	2115	2095	2730	1470	2100	2104.59	0.02	0	1949	2123	2111	2103	2091	2083	2110	2090	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.04	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
95	20240906	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	386440	184	0.69	2100	2115	2095	2730	1470	2100	2100.22	0.02	0	0	2123	2111	2103	2091	2083	2110	2090	5	630	100	1510	5	1	5030000	106	39.91	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.62	2035	20231114	3.93	2265	-6.62	20240626	2075	1.93	20240104	2265	-6.62	20240626	2035	3.93	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
96	20240906	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	375865	179	0.67	2100	2115	2095	2730	1470	2100	2099.80	0.02	0	0	2123	2111	2103	2091	2083	2110	2090	5	630	100	1510	5	1	5030000	106	39.91	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.62	2035	20231114	3.93	2265	-6.62	20240626	2075	1.93	20240104	2265	-6.62	20240626	2035	3.93	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
97	20240906	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	0	2123	2111	2103	2091	2083	2110	2090	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
98	20240905	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	56358475	26838	100.86	2100	2115	2095	2730	1470	2100	2099.95	0.02	0	0	2140	2120	2110	2090	2080	2115	2085	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.53	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
99	20240905	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	55860775	26601	99.97	2100	2115	2095	2730	1470	2100	2099.95	0.02	0	237	2140	2120	2110	2090	2080	2115	2085	5	630	100	1510	5	1	5030000	106	39.91	1.11	12	0.53	53.00	1902.00	2265	20240626	-6.62	2035	20231114	3.93	2265	-6.62	20240626	2075	1.93	20240104	2265	-6.62	20240626	2035	3.93	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
100	20240905	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	47586760	22661	85.16	2100	2115	2095	2730	1470	2100	2099.94	0.02	0	237	2140	2120	2110	2090	2080	2115	2085	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.45	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
101	20240905	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	47586760	22661	85.16	2100	2115	2095	2730	1470	2100	2099.94	0.02	0	237	2140	2120	2110	2090	2080	2115	2085	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.45	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
102	20240905	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	47458660	22600	84.93	2100	2115	2095	2730	1470	2100	2099.94	0.02	0	237	2140	2120	2110	2090	2080	2115	2085	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.45	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
103	20240905	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	43258660	20600	77.42	2100	2115	2095	2730	1470	2100	2099.93	0.02	0	0	2140	2120	2110	2090	2080	2115	2085	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.41	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
104	20240905	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	11305060	5384	20.23	2100	2115	2095	2730	1470	2100	2099.75	0.02	0	0	2140	2120	2110	2090	2080	2115	2085	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.11	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
105	20240905	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	144900	69	0.26	2100	2100	2100	2730	1470	2100	2100.00	0.02	0	0	2140	2120	2110	2090	2080	2115	2085	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
106	20240904	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	55918150	26609	26087.26	2130	2130	2100	2760	1490	2125	2101.48	0.02	0	1000	2145	2135	2130	2120	2115	2132	2117	5	635	100	1530	5	1	5030000	106	39.62	1.10	12	0.53	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
107	20240904	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	55853025	26578	26056.86	2130	2130	2100	2760	1490	2125	2101.48	0.02	0	1000	2145	2135	2130	2120	2115	2132	2117	5	635	100	1530	5	1	5030000	106	39.62	1.10	12	0.53	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
108	20240904	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	53748810	25576	25074.51	2130	2130	2100	2760	1490	2125	2101.53	0.02	0	1000	2145	2135	2130	2120	2115	2132	2117	5	635	100	1530	5	1	5030000	106	39.62	1.10	12	0.51	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
109	20240904	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	10664080	5062	4962.75	2130	2130	2100	2760	1490	2125	2106.69	0.02	0	1207	2145	2135	2130	2120	2115	2132	2117	5	635	100	1530	5	1	5030000	106	39.62	1.10	12	0.10	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
110	20240904	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	1173865	555	544.12	2130	2130	2110	2760	1490	2125	2115.07	0.02	0	0	2145	2135	2130	2120	2115	2132	2117	5	635	100	1530	5	1	5030000	107	40.19	1.12	12	0.01	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
111	20240904	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	1171735	554	543.14	2130	2130	2110	2760	1490	2125	2115.05	0.02	0	0	2145	2135	2130	2120	2115	2132	2117	5	635	100	1530	5	1	5030000	106	39.81	1.11	12	0.01	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
112	20240904	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	8520	4	3.92	2130	2130	2130	2760	1490	2125	2130.00	0.02	0	0	2145	2135	2130	2120	2115	2132	2117	5	635	100	1530	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
113	20240904	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.02	0	0	2145	2135	2130	2120	2115	2132	2117	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
114	20240903	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	216780	102	23.56	2140	2140	2125	2765	1495	2130	2125.29	0.02	0	0	2150	2140	2135	2125	2120	2137	2122	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
115	20240903	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	216780	102	23.56	2140	2140	2125	2765	1495	2130	2125.29	0.02	0	0	2150	2140	2135	2125	2120	2137	2122	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
116	20240903	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	216780	102	23.56	2140	2140	2125	2765	1495	2130	2125.29	0.02	0	0	2150	2140	2135	2125	2120	2137	2122	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
117	20240903	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	216780	102	23.56	2140	2140	2125	2765	1495	2130	2125.29	0.02	0	0	2150	2140	2135	2125	2120	2137	2122	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
118	20240903	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	216780	102	23.56	2140	2140	2125	2765	1495	2130	2125.29	0.02	0	0	2150	2140	2135	2125	2120	2137	2122	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
119	20240903	111033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	4280	2	0.46	2140	2140	2140	2765	1495	2130	2140.00	0.02	0	0	2150	2140	2135	2125	2120	2137	2122	5	635	100	1530	5	1	5030000	108	40.38	1.13	12	0.00	53.00	1902.00	2265	20240626	-5.52	2035	20231114	5.16	2265	-5.52	20240626	2075	3.13	20240104	2265	-5.52	20240626	2035	5.16	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
120	20240903	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	4280	2	0.46	2140	2140	2140	2765	1495	2130	2140.00	0.02	0	0	2150	2140	2135	2125	2120	2137	2122	5	635	100	1530	5	1	5030000	108	40.38	1.13	12	0.00	53.00	1902.00	2265	20240626	-5.52	2035	20231114	5.16	2265	-5.52	20240626	2075	3.13	20240104	2265	-5.52	20240626	2035	5.16	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
121	20240903	091036	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	0.02	0	0	2150	2140	2135	2125	2120	2137	2122	5	635	100	1530	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
122	20240902	161024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	923830	433	10.78	2145	2145	2130	2785	1505	2145	2133.56	0.02	0	0	2161	2152	2136	2127	2111	2157	2132	5	640	100	1540	5	1	5030000	107	40.19	1.12	12	0.01	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
123	20240902	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	649060	304	7.57	2145	2145	2135	2785	1505	2145	2135.07	0.02	0	0	2161	2152	2136	2127	2111	2157	2132	5	640	100	1540	5	1	5030000	107	40.28	1.12	12	0.01	53.00	1902.00	2265	20240626	-5.74	2035	20231114	4.91	2265	-5.74	20240626	2075	2.89	20240104	2265	-5.74	20240626	2035	4.91	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
124	20240902	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4290	2	0.05	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2161	2152	2136	2127	2111	2157	2132	5	640	100	1540	5	1	5030000	108	40.47	1.13	12	0.00	53.00	1902.00	2265	20240626	-5.30	2035	20231114	5.41	2265	-5.30	20240626	2075	3.37	20240104	2265	-5.30	20240626	2035	5.41	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
125	20240902	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4290	2	0.05	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2161	2152	2136	2127	2111	2157	2132	5	640	100	1540	5	1	5030000	108	40.47	1.13	12	0.00	53.00	1902.00	2265	20240626	-5.30	2035	20231114	5.41	2265	-5.30	20240626	2075	3.37	20240104	2265	-5.30	20240626	2035	5.41	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
126	20240902	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4290	2	0.05	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2161	2152	2136	2127	2111	2157	2132	5	640	100	1540	5	1	5030000	108	40.47	1.13	12	0.00	53.00	1902.00	2265	20240626	-5.30	2035	20231114	5.41	2265	-5.30	20240626	2075	3.37	20240104	2265	-5.30	20240626	2035	5.41	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
127	20240902	111026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4290	2	0.05	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2161	2152	2136	2127	2111	2157	2132	5	640	100	1540	5	1	5030000	108	40.47	1.13	12	0.00	53.00	1902.00	2265	20240626	-5.30	2035	20231114	5.41	2265	-5.30	20240626	2075	3.37	20240104	2265	-5.30	20240626	2035	5.41	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
128	20240902	101026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4290	2	0.05	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2161	2152	2136	2127	2111	2157	2132	5	640	100	1540	5	1	5030000	108	40.47	1.13	12	0.00	53.00	1902.00	2265	20240626	-5.30	2035	20231114	5.41	2265	-5.30	20240626	2075	3.37	20240104	2265	-5.30	20240626	2035	5.41	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N
129	20240902	091020	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	0.02	0	0	2161	2152	2136	2127	2111	2157	2132	5	640	100	1540	5	1	5030000	108	40.47	1.13	12	0.00	53.00	1902.00	2265	20240626	-5.30	2035	20231114	5.41	2265	-5.30	20240626	2075	3.37	20240104	2265	-5.30	20240626	2035	5.41	20231114	0.00	N	437780	100	5 억		900	N	N	0	N	00	N