KissMeData/448370/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	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	10953885	5193	74.13	2120	2120	2100	2765	1495	2130	2109.36	0.03	0	445	2143	2136	2123	2116	2103	2140	2120	6	635	100	1440	5	1	5620000	119	84.60	1.10	12	0.09	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		1723	N	N	0	N	00	N
3	20240930	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	10901010	5168	73.78	2120	2120	2100	2765	1495	2130	2109.33	0.03	0	445	2143	2136	2123	2116	2103	2140	2120	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.09	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1723	N	N	0	N	00	N
4	20240930	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	10793890	5117	73.05	2120	2120	2100	2765	1495	2130	2109.42	0.03	0	396	2143	2136	2123	2116	2103	2140	2120	6	635	100	1440	5	1	5620000	118	84.00	1.09	12	0.09	25.00	1927.00	2225	20240226	-5.62	1986	20231218	5.74	2225	-5.62	20240226	2005	4.74	20240102	2225	-5.62	20240226	1986	5.74	20231218	0.00	N	448370	100	5 억		1723	N	N	0	N	00	N
5	20240930	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	10793890	5117	73.05	2120	2120	2100	2765	1495	2130	2109.42	0.03	0	396	2143	2136	2123	2116	2103	2140	2120	6	635	100	1440	5	1	5620000	118	84.00	1.09	12	0.09	25.00	1927.00	2225	20240226	-5.62	1986	20231218	5.74	2225	-5.62	20240226	2005	4.74	20240102	2225	-5.62	20240226	1986	5.74	20231218	0.00	N	448370	100	5 억		1723	N	N	0	N	00	N
6	20240930	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	10373400	4917	70.19	2120	2120	2105	2765	1495	2130	2109.70	0.03	0	294	2143	2136	2123	2116	2103	2140	2120	6	635	100	1440	5	1	5620000	119	84.40	1.09	12	0.09	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1723	N	N	0	N	00	N
7	20240930	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	10373400	4917	70.19	2120	2120	2105	2765	1495	2130	2109.70	0.03	0	294	2143	2136	2123	2116	2103	2140	2120	6	635	100	1440	5	1	5620000	119	84.40	1.09	12	0.09	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1723	N	N	0	N	00	N
8	20240930	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	10373400	4917	70.19	2120	2120	2105	2765	1495	2130	2109.70	0.03	0	294	2143	2136	2123	2116	2103	2140	2120	6	635	100	1440	5	1	5620000	119	84.40	1.09	12	0.09	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1723	N	N	0	N	00	N
9	20240930	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	1910220	906	12.93	2120	2120	2105	2765	1495	2130	2108.41	0.03	0	294	2143	2136	2123	2116	2103	2140	2120	6	635	100	1440	5	1	5620000	118	84.20	1.09	12	0.02	25.00	1927.00	2225	20240226	-5.39	1986	20231218	5.99	2225	-5.39	20240226	2005	4.99	20240102	2225	-5.39	20240226	1986	5.99	20231218	0.00	N	448370	100	5 억		1723	N	N	0	N	00	N
10	20240927	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14872315	7005	2575.37	2110	2130	2110	2765	1495	2130	2123.10	0.03	0	-2	2136	2132	2131	2127	2126	2132	2127	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.12	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1725	N	N	0	N	00	N
11	20240927	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14872315	7005	2575.37	2110	2130	2110	2765	1495	2130	2123.10	0.03	0	-2	2136	2132	2131	2127	2126	2132	2127	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.12	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1725	N	N	0	N	00	N
12	20240927	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14872315	7005	2575.37	2110	2130	2110	2765	1495	2130	2123.10	0.03	0	-2	2136	2132	2131	2127	2126	2132	2127	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.12	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1725	N	N	0	N	00	N
13	20240927	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14872315	7005	2575.37	2110	2130	2110	2765	1495	2130	2123.10	0.03	0	-2	2136	2132	2131	2127	2126	2132	2127	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.12	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1725	N	N	0	N	00	N
14	20240927	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14872315	7005	2575.37	2110	2130	2110	2765	1495	2130	2123.10	0.03	0	-2	2136	2132	2131	2127	2126	2132	2127	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.12	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1725	N	N	0	N	00	N
15	20240927	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14872315	7005	2575.37	2110	2130	2110	2765	1495	2130	2123.10	0.03	0	-2	2136	2132	2131	2127	2126	2132	2127	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.12	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1725	N	N	0	N	00	N
16	20240927	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14872315	7005	2575.37	2110	2130	2110	2765	1495	2130	2123.10	0.03	0	-2	2136	2132	2131	2127	2126	2132	2127	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.12	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1725	N	N	0	N	00	N
17	20240927	091341	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	0.03	0	0	2136	2132	2131	2127	2126	2132	2127	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1725	N	N	0	N	00	N
18	20240926	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	580695	272	4533.33	2135	2135	2130	2760	1490	2125	2134.91	0.03	0	0	2145	2135	2130	2120	2115	2132	2117	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1725	N	N	0	N	00	N
19	20240926	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	580695	272	4533.33	2135	2135	2130	2760	1490	2125	2134.91	0.03	0	0	2145	2135	2130	2120	2115	2132	2117	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1725	N	N	0	N	00	N
20	20240926	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	580695	272	4533.33	2135	2135	2130	2760	1490	2125	2134.91	0.03	0	0	2145	2135	2130	2120	2115	2132	2117	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1725	N	N	0	N	00	N
21	20240926	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	580695	272	4533.33	2135	2135	2130	2760	1490	2125	2134.91	0.03	0	0	2145	2135	2130	2120	2115	2132	2117	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1725	N	N	0	N	00	N
22	20240926	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	580695	272	4533.33	2135	2135	2130	2760	1490	2125	2134.91	0.03	0	0	2145	2135	2130	2120	2115	2132	2117	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1725	N	N	0	N	00	N
23	20240926	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	580695	272	4533.33	2135	2135	2130	2760	1490	2125	2134.91	0.03	0	0	2145	2135	2130	2120	2115	2132	2117	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1725	N	N	0	N	00	N
24	20240926	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	580695	272	4533.33	2135	2135	2130	2760	1490	2125	2134.91	0.03	0	0	2145	2135	2130	2120	2115	2132	2117	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1725	N	N	0	N	00	N
25	20240926	091327	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	0.03	0	0	2145	2135	2130	2120	2115	2132	2117	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1725	N	N	0	N	00	N
26	20240925	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	12825	6	24.00	2140	2140	2125	2745	1485	2115	2137.50	0.03	0	-3	2121	2117	2116	2112	2111	2117	2112	6	630	100	1430	5	1	5620000	119	85.00	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1728	N	N	0	N	00	N
27	20240925	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	10700	5	20.00	2140	2140	2140	2745	1485	2115	2140.00	0.03	0	-2	2121	2117	2116	2112	2111	2117	2112	6	630	100	1430	5	1	5620000	120	85.60	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.82	1986	20231218	7.75	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		1728	N	N	0	N	00	N
28	20240925	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	10700	5	20.00	2140	2140	2140	2745	1485	2115	2140.00	0.03	0	-2	2121	2117	2116	2112	2111	2117	2112	6	630	100	1430	5	1	5620000	120	85.60	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.82	1986	20231218	7.75	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		1728	N	N	0	N	00	N
29	20240925	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	10700	5	20.00	2140	2140	2140	2745	1485	2115	2140.00	0.03	0	-2	2121	2117	2116	2112	2111	2117	2112	6	630	100	1430	5	1	5620000	120	85.60	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.82	1986	20231218	7.75	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		1728	N	N	0	N	00	N
30	20240925	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	10700	5	20.00	2140	2140	2140	2745	1485	2115	2140.00	0.03	0	-2	2121	2117	2116	2112	2111	2117	2112	6	630	100	1430	5	1	5620000	120	85.60	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.82	1986	20231218	7.75	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		1728	N	N	0	N	00	N
31	20240925	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	10700	5	20.00	2140	2140	2140	2745	1485	2115	2140.00	0.03	0	-2	2121	2117	2116	2112	2111	2117	2112	6	630	100	1430	5	1	5620000	120	85.60	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.82	1986	20231218	7.75	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		1728	N	N	0	N	00	N
32	20240925	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	10700	5	20.00	2140	2140	2140	2745	1485	2115	2140.00	0.03	0	-2	2121	2117	2116	2112	2111	2117	2112	6	630	100	1430	5	1	5620000	120	85.60	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.82	1986	20231218	7.75	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		1728	N	N	0	N	00	N
33	20240925	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.03	0	0	2121	2117	2116	2112	2111	2117	2112	6	630	100	1430	5	1	5620000	119	84.60	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		1728	N	N	0	N	00	N
34	20240924	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	52895	25	6.36	2115	2120	2115	2740	1480	2110	2115.80	0.03	0	0	2150	2130	2115	2095	2080	2140	2105	6	630	100	1430	5	1	5620000	119	84.60	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		1728	N	N	0	N	00	N
35	20240924	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	10595	5	1.27	2115	2120	2115	2740	1480	2110	2119.00	0.03	0	0	2150	2130	2115	2095	2080	2140	2105	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1728	N	N	0	N	00	N
36	20240924	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	10595	5	1.27	2115	2120	2115	2740	1480	2110	2119.00	0.03	0	0	2150	2130	2115	2095	2080	2140	2105	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1728	N	N	0	N	00	N
37	20240924	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	10595	5	1.27	2115	2120	2115	2740	1480	2110	2119.00	0.03	0	0	2150	2130	2115	2095	2080	2140	2105	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1728	N	N	0	N	00	N
38	20240924	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	10595	5	1.27	2115	2120	2115	2740	1480	2110	2119.00	0.03	0	0	2150	2130	2115	2095	2080	2140	2105	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1728	N	N	0	N	00	N
39	20240924	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	10595	5	1.27	2115	2120	2115	2740	1480	2110	2119.00	0.03	0	0	2150	2130	2115	2095	2080	2140	2105	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1728	N	N	0	N	00	N
40	20240924	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	10595	5	1.27	2115	2120	2115	2740	1480	2110	2119.00	0.03	0	0	2150	2130	2115	2095	2080	2140	2105	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1728	N	N	0	N	00	N
41	20240924	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.03	0	0	2150	2130	2115	2095	2080	2140	2105	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.00	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1728	N	N	0	N	00	N
42	20240923	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	828290	393	385.29	2100	2135	2100	2755	1485	2120	2107.61	0.03	0	-48	2143	2131	2118	2106	2093	2125	2100	6	635	100	1440	5	1	5620000	119	84.40	1.09	12	0.01	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1776	N	N	0	N	00	N
43	20240923	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	805005	382	374.51	2100	2135	2100	2755	1485	2120	2107.34	0.03	0	-48	2143	2131	2118	2106	2093	2125	2100	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1776	N	N	0	N	00	N
44	20240923	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	783825	372	364.71	2100	2135	2100	2755	1485	2120	2107.06	0.03	0	-46	2143	2131	2118	2106	2093	2125	2100	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1776	N	N	0	N	00	N
45	20240923	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	783825	372	364.71	2100	2135	2100	2755	1485	2120	2107.06	0.03	0	-46	2143	2131	2118	2106	2093	2125	2100	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1776	N	N	0	N	00	N
46	20240923	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	636535	303	297.06	2100	2135	2100	2755	1485	2120	2100.78	0.03	0	-43	2143	2131	2118	2106	2093	2125	2100	6	635	100	1440	5	1	5620000	119	84.60	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		1776	N	N	0	N	00	N
47	20240923	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	636535	303	297.06	2100	2135	2100	2755	1485	2120	2100.78	0.03	0	-43	2143	2131	2118	2106	2093	2125	2100	6	635	100	1440	5	1	5620000	119	84.60	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		1776	N	N	0	N	00	N
48	20240923	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	625960	298	292.16	2100	2135	2100	2755	1485	2120	2100.54	0.03	0	-43	2143	2131	2118	2106	2093	2125	2100	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1776	N	N	0	N	00	N
49	20240923	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	615300	293	287.25	2100	2100	2100	2755	1485	2120	2100.00	0.03	0	-43	2143	2131	2118	2106	2093	2125	2100	6	635	100	1440	5	1	5620000	118	84.00	1.09	12	0.01	25.00	1927.00	2225	20240226	-5.62	1986	20231218	5.74	2225	-5.62	20240226	2005	4.74	20240102	2225	-5.62	20240226	1986	5.74	20231218	0.00	N	448370	100	5 억		1776	N	N	0	N	00	N
50	20240913	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	11731170	5559	7.44	2110	2135	2110	2740	1480	2110	2110.30	0.03	0	-145	2116	2112	2106	2102	2096	2115	2105	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.10	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1923	N	N	0	N	00	N
51	20240913	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	11433660	5418	7.25	2110	2135	2110	2740	1480	2110	2110.31	0.03	0	-4	2116	2112	2106	2102	2096	2115	2105	6	630	100	1430	5	1	5620000	119	85.00	1.10	12	0.10	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1923	N	N	0	N	00	N
52	20240913	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	11433660	5418	7.25	2110	2135	2110	2740	1480	2110	2110.31	0.03	0	-4	2116	2112	2106	2102	2096	2115	2105	6	630	100	1430	5	1	5620000	119	85.00	1.10	12	0.10	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1923	N	N	0	N	00	N
53	20240913	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	11433660	5418	7.25	2110	2135	2110	2740	1480	2110	2110.31	0.03	0	-4	2116	2112	2106	2102	2096	2115	2105	6	630	100	1430	5	1	5620000	119	85.00	1.10	12	0.10	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1923	N	N	0	N	00	N
54	20240913	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	11221160	5318	7.12	2110	2135	2110	2740	1480	2110	2110.03	0.03	0	-4	2116	2112	2106	2102	2096	2115	2105	6	630	100	1430	5	1	5620000	119	85.00	1.10	12	0.09	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1923	N	N	0	N	00	N
55	20240913	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	11197770	5307	7.10	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	0	2116	2112	2106	2102	2096	2115	2105	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.09	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1923	N	N	0	N	00	N
56	20240913	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8461100	4010	5.37	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	0	2116	2112	2106	2102	2096	2115	2105	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.07	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1923	N	N	0	N	00	N
57	20240913	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.03	0	0	2116	2112	2106	2102	2096	2115	2105	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.00	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1923	N	N	0	N	00	N
58	20240912	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	29735680	14121	90.16	2110	2110	2100	2740	1480	2110	2105.78	0.04	0	292	2140	2125	2115	2100	2090	2122	2097	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.25	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2131	N	N	0	N	00	N
59	20240912	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	29583760	14049	89.70	2110	2110	2100	2740	1480	2110	2105.76	0.04	0	294	2140	2125	2115	2100	2090	2122	2097	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.25	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2131	N	N	0	N	00	N
60	20240912	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	24712160	11739	74.95	2110	2110	2100	2740	1480	2110	2105.13	0.04	0	294	2140	2125	2115	2100	2090	2122	2097	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.21	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2131	N	N	0	N	00	N
61	20240912	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	21026375	9990	63.78	2110	2110	2100	2740	1480	2110	2104.74	0.04	0	294	2140	2125	2115	2100	2090	2122	2097	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.18	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2131	N	N	0	N	00	N
62	20240912	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	19182235	9116	58.20	2110	2110	2100	2740	1480	2110	2104.24	0.04	0	294	2140	2125	2115	2100	2090	2122	2097	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.16	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2131	N	N	0	N	00	N
63	20240912	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1063025	505	3.22	2110	2110	2100	2740	1480	2110	2105.00	0.04	0	-105	2140	2125	2115	2100	2090	2122	2097	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.01	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2131	N	N	0	N	00	N
64	20240912	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	78070	37	0.24	2110	2110	2110	2740	1480	2110	2110.00	0.04	0	0	2140	2125	2115	2100	2090	2122	2097	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.00	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2131	N	N	0	N	00	N
65	20240912	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.04	0	0	2140	2125	2115	2100	2090	2122	2097	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.00	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2131	N	N	0	N	00	N
66	20240911	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	33051865	15663	310.04	2110	2130	2105	2755	1485	2120	2110.19	0.03	0	4428	2133	2126	2123	2116	2113	2125	2115	6	635	100	1440	5	1	5620000	119	84.40	1.09	12	0.28	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1821	N	N	0	N	00	N
67	20240911	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	32819765	15553	307.86	2110	2130	2105	2755	1485	2120	2110.19	0.03	0	4318	2133	2126	2123	2116	2113	2125	2115	6	635	100	1440	5	1	5620000	119	84.40	1.09	12	0.28	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1821	N	N	0	N	00	N
68	20240911	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	30749635	14572	288.44	2110	2120	2105	2755	1485	2120	2110.19	0.03	0	3370	2133	2126	2123	2116	2113	2125	2115	6	635	100	1440	5	1	5620000	119	84.40	1.09	12	0.26	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1821	N	N	0	N	00	N
69	20240911	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	22327820	10576	209.34	2110	2120	2105	2755	1485	2120	2111.18	0.03	0	1323	2133	2126	2123	2116	2113	2125	2115	6	635	100	1440	5	1	5620000	118	84.20	1.09	12	0.19	25.00	1927.00	2225	20240226	-5.39	1986	20231218	5.99	2225	-5.39	20240226	2005	4.99	20240102	2225	-5.39	20240226	1986	5.99	20231218	0.00	N	448370	100	5 억		1821	N	N	0	N	00	N
70	20240911	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	21826830	10338	204.63	2110	2120	2105	2755	1485	2120	2111.32	0.03	0	1114	2133	2126	2123	2116	2113	2125	2115	6	635	100	1440	5	1	5620000	118	84.20	1.09	12	0.18	25.00	1927.00	2225	20240226	-5.39	1986	20231218	5.99	2225	-5.39	20240226	2005	4.99	20240102	2225	-5.39	20240226	1986	5.99	20231218	0.00	N	448370	100	5 억		1821	N	N	0	N	00	N
71	20240911	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	21290050	10083	199.58	2110	2120	2105	2755	1485	2120	2111.48	0.03	0	860	2133	2126	2123	2116	2113	2125	2115	6	635	100	1440	5	1	5620000	119	84.40	1.09	12	0.18	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1821	N	N	0	N	00	N
72	20240911	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	9511960	4508	89.23	2110	2120	2110	2755	1485	2120	2110.02	0.03	0	500	2133	2126	2123	2116	2113	2125	2115	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.08	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1821	N	N	0	N	00	N
73	20240911	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	9495000	4500	89.07	2110	2110	2110	2755	1485	2120	2110.00	0.03	0	500	2133	2126	2123	2116	2113	2125	2115	6	635	100	1440	5	1	5620000	119	84.40	1.09	12	0.08	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1821	N	N	0	N	00	N
74	20240910	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	10720345	5052	86.43	2120	2130	2120	2775	1495	2135	2122.00	0.03	0	-4	2151	2142	2126	2117	2101	2147	2122	6	640	100	1450	5	1	5620000	119	84.80	1.10	12	0.09	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1825	N	N	0	N	00	N
75	20240910	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	9906265	4668	79.86	2120	2130	2120	2775	1495	2135	2122.16	0.03	0	-2	2151	2142	2126	2117	2101	2147	2122	6	640	100	1450	5	1	5620000	119	84.80	1.10	12	0.08	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1825	N	N	0	N	00	N
76	20240910	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	9902015	4666	79.83	2120	2130	2120	2775	1495	2135	2122.16	0.03	0	-2	2151	2142	2126	2117	2101	2147	2122	6	640	100	1450	5	1	5620000	119	85.00	1.10	12	0.08	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1825	N	N	0	N	00	N
77	20240910	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	5652015	2666	45.61	2120	2130	2120	2775	1495	2135	2120.04	0.03	0	-2	2151	2142	2126	2117	2101	2147	2122	6	640	100	1450	5	1	5620000	119	84.80	1.10	12	0.05	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1825	N	N	0	N	00	N
78	20240910	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	3525635	1663	28.45	2120	2130	2120	2775	1495	2135	2120.05	0.03	0	0	2151	2142	2126	2117	2101	2147	2122	6	640	100	1450	5	1	5620000	119	84.80	1.10	12	0.03	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1825	N	N	0	N	00	N
79	20240910	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	3525635	1663	28.45	2120	2130	2120	2775	1495	2135	2120.05	0.03	0	0	2151	2142	2126	2117	2101	2147	2122	6	640	100	1450	5	1	5620000	119	84.80	1.10	12	0.03	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1825	N	N	0	N	00	N
80	20240910	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1613370	761	13.02	2120	2130	2120	2775	1495	2135	2120.07	0.03	0	0	2151	2142	2126	2117	2101	2147	2122	6	640	100	1450	5	1	5620000	120	85.20	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		1825	N	N	0	N	00	N
81	20240910	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.03	0	0	2151	2142	2126	2117	2101	2147	2122	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1825	N	N	0	N	00	N
82	20240909	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	12367495	5845	150.22	2120	2135	2110	2755	1485	2120	2115.91	0.03	0	41	2150	2135	2125	2110	2100	2142	2117	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.10	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1784	N	N	0	N	00	N
83	20240909	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	12172425	5753	147.85	2120	2120	2110	2755	1485	2120	2115.84	0.03	0	43	2150	2135	2125	2110	2100	2142	2117	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.10	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1784	N	N	0	N	00	N
84	20240909	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	8721910	4124	105.99	2120	2120	2110	2755	1485	2120	2114.92	0.03	0	14	2150	2135	2125	2110	2100	2142	2117	6	635	100	1440	5	1	5620000	119	84.60	1.10	12	0.07	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		1784	N	N	0	N	00	N
85	20240909	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	4068910	1924	49.45	2120	2120	2110	2755	1485	2120	2114.82	0.03	0	14	2150	2135	2125	2110	2100	2142	2117	6	635	100	1440	5	1	5620000	119	84.40	1.09	12	0.03	25.00	1927.00	2225	20240226	-5.17	1986	20231218	6.24	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		1784	N	N	0	N	00	N
86	20240909	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	3013910	1424	36.60	2120	2120	2115	2755	1485	2120	2116.51	0.03	0	14	2150	2135	2125	2110	2100	2142	2117	6	635	100	1440	5	1	5620000	119	84.60	1.10	12	0.03	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		1784	N	N	0	N	00	N
87	20240909	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	3013910	1424	36.60	2120	2120	2115	2755	1485	2120	2116.51	0.03	0	14	2150	2135	2125	2110	2100	2142	2117	6	635	100	1440	5	1	5620000	119	84.60	1.10	12	0.03	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		1784	N	N	0	N	00	N
88	20240909	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2878550	1360	34.95	2120	2120	2115	2755	1485	2120	2116.58	0.03	0	0	2150	2135	2125	2110	2100	2142	2117	6	635	100	1440	5	1	5620000	119	84.60	1.10	12	0.02	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		1784	N	N	0	N	00	N
89	20240909	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	903120	426	10.95	2120	2120	2120	2755	1485	2120	2120.00	0.03	0	0	2150	2135	2125	2110	2100	2142	2117	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1784	N	N	0	N	00	N
90	20240906	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	8248770	3891	77.82	2115	2140	2115	2760	1490	2125	2119.96	0.03	0	-48	2138	2131	2123	2116	2108	2127	2112	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.07	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1832	N	N	0	N	00	N
91	20240906	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	6434050	3035	60.70	2115	2140	2115	2760	1490	2125	2119.95	0.03	0	-48	2138	2131	2123	2116	2108	2127	2112	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.05	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1832	N	N	0	N	00	N
92	20240906	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	5702645	2690	53.80	2115	2140	2115	2760	1490	2125	2119.94	0.03	0	-48	2138	2131	2123	2116	2108	2127	2112	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.05	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1832	N	N	0	N	00	N
93	20240906	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	852085	402	8.04	2115	2140	2115	2760	1490	2125	2119.61	0.03	0	-5	2138	2131	2123	2116	2108	2127	2112	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1832	N	N	0	N	00	N
94	20240906	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	852085	402	8.04	2115	2140	2115	2760	1490	2125	2119.61	0.03	0	-5	2138	2131	2123	2116	2108	2127	2112	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1832	N	N	0	N	00	N
95	20240906	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	154600	73	1.46	2115	2140	2115	2760	1490	2125	2117.81	0.03	0	-4	2138	2131	2123	2116	2108	2127	2112	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		1832	N	N	0	N	00	N
96	20240906	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	143925	68	1.36	2115	2140	2115	2760	1490	2125	2116.54	0.03	0	-4	2138	2131	2123	2116	2108	2127	2112	6	635	100	1440	5	1	5620000	120	85.60	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.82	1986	20231218	7.75	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		1832	N	N	0	N	00	N
97	20240906	091125	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	0.03	0	0	2138	2131	2123	2116	2108	2127	2112	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1832	N	N	0	N	00	N
98	20240905	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	10599005	5000	66.46	2130	2130	2115	2760	1490	2125	2119.80	0.03	0	56	2151	2137	2126	2112	2101	2132	2107	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.09	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1776	N	N	0	N	00	N
99	20240905	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	10165505	4796	63.75	2130	2130	2115	2760	1490	2125	2119.58	0.03	0	56	2151	2137	2126	2112	2101	2132	2107	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.09	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1776	N	N	0	N	00	N
100	20240905	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	7297140	3443	45.77	2130	2130	2115	2760	1490	2125	2119.41	0.03	0	58	2151	2137	2126	2112	2101	2132	2107	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.06	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1776	N	N	0	N	00	N
101	20240905	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	5613930	2648	35.20	2130	2130	2120	2760	1490	2125	2120.06	0.03	0	0	2151	2137	2126	2112	2101	2132	2107	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.05	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1776	N	N	0	N	00	N
102	20240905	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	3470610	1637	21.76	2130	2130	2120	2760	1490	2125	2120.10	0.03	0	0	2151	2137	2126	2112	2101	2132	2107	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.03	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1776	N	N	0	N	00	N
103	20240905	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	1488410	702	9.33	2130	2130	2120	2760	1490	2125	2120.24	0.03	0	0	2151	2137	2126	2112	2101	2132	2107	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1776	N	N	0	N	00	N
104	20240905	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	742170	350	4.65	2130	2130	2120	2760	1490	2125	2120.49	0.03	0	0	2151	2137	2126	2112	2101	2132	2107	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		1776	N	N	0	N	00	N
105	20240905	091121	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	0.03	0	0	2151	2137	2126	2112	2101	2132	2107	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		1776	N	N	0	N	00	N
106	20240904	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	15959550	7523	37.94	2130	2140	2115	2765	1495	2130	2121.43	0.04	0	-428	2153	2141	2133	2121	2113	2137	2117	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.13	25.00	1927.00	2225	20240226	-4.49	1986	20231218	7.00	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2204	N	N	0	N	00	N
107	20240904	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	15917050	7503	37.84	2130	2140	2115	2765	1495	2130	2121.42	0.04	0	-428	2153	2141	2133	2121	2113	2137	2117	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.13	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		2204	N	N	0	N	00	N
108	20240904	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	9604030	4532	22.86	2130	2140	2115	2765	1495	2130	2119.16	0.04	0	-427	2153	2141	2133	2121	2113	2137	2117	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.08	25.00	1927.00	2225	20240226	-4.72	1986	20231218	6.75	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		2204	N	N	0	N	00	N
109	20240904	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	9392030	4432	22.35	2130	2140	2115	2765	1495	2130	2119.14	0.04	0	-427	2153	2141	2133	2121	2113	2137	2117	6	635	100	1440	5	1	5620000	119	84.60	1.10	12	0.08	25.00	1927.00	2225	20240226	-4.94	1986	20231218	6.50	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		2204	N	N	0	N	00	N
110	20240904	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	920205	432	2.18	2130	2140	2130	2765	1495	2130	2130.10	0.04	0	-427	2153	2141	2133	2121	2113	2137	2117	6	635	100	1440	5	1	5620000	120	85.60	1.11	12	0.01	25.00	1927.00	2225	20240226	-3.82	1986	20231218	7.75	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		2204	N	N	0	N	00	N
111	20240904	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	920205	432	2.18	2130	2140	2130	2765	1495	2130	2130.10	0.04	0	-427	2153	2141	2133	2121	2113	2137	2117	6	635	100	1440	5	1	5620000	120	85.60	1.11	12	0.01	25.00	1927.00	2225	20240226	-3.82	1986	20231218	7.75	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		2204	N	N	0	N	00	N
112	20240904	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	920205	432	2.18	2130	2140	2130	2765	1495	2130	2130.10	0.04	0	-427	2153	2141	2133	2121	2113	2137	2117	6	635	100	1440	5	1	5620000	120	85.60	1.11	12	0.01	25.00	1927.00	2225	20240226	-3.82	1986	20231218	7.75	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		2204	N	N	0	N	00	N
113	20240904	091106	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	0.04	0	0	2153	2141	2133	2121	2113	2137	2117	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		2204	N	N	0	N	00	N
114	20240903	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	42159420	19827	491.01	2145	2145	2125	2795	1505	2150	2126.36	0.04	0	17105	2173	2161	2138	2126	2103	2167	2132	6	645	100	1460	5	1	5620000	120	85.20	1.11	12	0.35	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		2401	N	N	0	N	00	N
115	20240903	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	42159420	19827	491.01	2145	2145	2125	2795	1505	2150	2126.36	0.04	0	17105	2173	2161	2138	2126	2103	2167	2132	6	645	100	1460	5	1	5620000	120	85.20	1.11	12	0.35	25.00	1927.00	2225	20240226	-4.27	1986	20231218	7.25	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		2401	N	N	0	N	00	N
116	20240903	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	22290515	10483	259.61	2145	2145	2125	2795	1505	2150	2126.35	0.04	0	8885	2173	2161	2138	2126	2103	2167	2132	6	645	100	1460	5	1	5620000	120	85.60	1.11	12	0.19	25.00	1927.00	2225	20240226	-3.82	1986	20231218	7.75	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		2401	N	N	0	N	00	N
117	20240903	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	10725	5	0.12	2145	2145	2145	2795	1505	2150	2145.00	0.04	0	0	2173	2161	2138	2126	2103	2167	2132	6	645	100	1460	5	1	5620000	121	85.80	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.60	1986	20231218	8.01	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2401	N	N	0	N	00	N
118	20240903	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	10725	5	0.12	2145	2145	2145	2795	1505	2150	2145.00	0.04	0	0	2173	2161	2138	2126	2103	2167	2132	6	645	100	1460	5	1	5620000	121	85.80	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.60	1986	20231218	8.01	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2401	N	N	0	N	00	N
119	20240903	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	10725	5	0.12	2145	2145	2145	2795	1505	2150	2145.00	0.04	0	0	2173	2161	2138	2126	2103	2167	2132	6	645	100	1460	5	1	5620000	121	85.80	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.60	1986	20231218	8.01	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2401	N	N	0	N	00	N
120	20240903	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	10725	5	0.12	2145	2145	2145	2795	1505	2150	2145.00	0.04	0	0	2173	2161	2138	2126	2103	2167	2132	6	645	100	1460	5	1	5620000	121	85.80	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.60	1986	20231218	8.01	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2401	N	N	0	N	00	N
121	20240903	091045	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	0.04	0	0	2173	2161	2138	2126	2103	2167	2132	6	645	100	1460	5	1	5620000	121	86.00	1.12	12	0.00	25.00	1927.00	2225	20240226	-3.37	1986	20231218	8.26	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2401	N	N	0	N	00	N
122	20240902	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	8566080	4038	3422.03	2150	2150	2115	2795	1505	2150	2121.37	0.04	0	-2	2173	2161	2143	2131	2113	2165	2135	6	645	100	1460	5	1	5620000	121	86.00	1.12	12	0.07	25.00	1927.00	2225	20240226	-3.37	1986	20231218	8.26	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2403	N	N	0	N	00	N
123	20240902	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	8551040	4031	3416.10	2150	2150	2115	2795	1505	2150	2121.32	0.04	0	0	2173	2161	2143	2131	2113	2165	2135	6	645	100	1460	5	1	5620000	121	86.00	1.12	12	0.07	25.00	1927.00	2225	20240226	-3.37	1986	20231218	8.26	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2403	N	N	0	N	00	N
124	20240902	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	8551040	4031	3416.10	2150	2150	2115	2795	1505	2150	2121.32	0.04	0	0	2173	2161	2143	2131	2113	2165	2135	6	645	100	1460	5	1	5620000	121	86.00	1.12	12	0.07	25.00	1927.00	2225	20240226	-3.37	1986	20231218	8.26	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2403	N	N	0	N	00	N
125	20240902	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	8551040	4031	3416.10	2150	2150	2115	2795	1505	2150	2121.32	0.04	0	0	2173	2161	2143	2131	2113	2165	2135	6	645	100	1460	5	1	5620000	121	86.00	1.12	12	0.07	25.00	1927.00	2225	20240226	-3.37	1986	20231218	8.26	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2403	N	N	0	N	00	N
126	20240902	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	8551040	4031	3416.10	2150	2150	2115	2795	1505	2150	2121.32	0.04	0	0	2173	2161	2143	2131	2113	2165	2135	6	645	100	1460	5	1	5620000	121	86.00	1.12	12	0.07	25.00	1927.00	2225	20240226	-3.37	1986	20231218	8.26	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2403	N	N	0	N	00	N
127	20240902	111034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	8551040	4031	3416.10	2150	2150	2115	2795	1505	2150	2121.32	0.04	0	0	2173	2161	2143	2131	2113	2165	2135	6	645	100	1460	5	1	5620000	121	86.00	1.12	12	0.07	25.00	1927.00	2225	20240226	-3.37	1986	20231218	8.26	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2403	N	N	0	N	00	N
128	20240902	101034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	1130490	527	446.61	2150	2150	2145	2795	1505	2150	2145.14	0.04	0	0	2173	2161	2143	2131	2113	2165	2135	6	645	100	1460	5	1	5620000	121	86.00	1.12	12	0.01	25.00	1927.00	2225	20240226	-3.37	1986	20231218	8.26	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2403	N	N	0	N	00	N
129	20240902	091028	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	0.04	0	0	2173	2161	2143	2131	2113	2165	2135	6	645	100	1460	5	1	5620000	121	86.00	1.12	12	0.00	25.00	1927.00	2225	20240226	-3.37	1986	20231218	8.26	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2403	N	N	0	N	00	N