KissMeData/425290/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	161309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	31366660	14768	147.69	2140	2140	2115	2765	1495	2130	2123.96	0.43	0	-160	2140	2135	2130	2125	2120	2132	2122	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.27	37.00	1962.00	2715	20231018	-21.55	2115	20240930	0.71	2480	-14.11	20240726	2115	0.71	20240930	2715	-21.55	20231018	2115	0.71	20240930	0.00	N	425290	100	5 억		23470	N	N	0	N	00	N
3	20240930	151328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	-10	5	-0.47	31247445	14712	147.13	2140	2140	2115	2765	1495	2130	2123.94	0.43	0	-147	2140	2135	2130	2125	2120	2132	2122	6	635	100	1530	5	1	5520000	117	57.30	1.08	12	0.27	37.00	1962.00	2715	20231018	-21.92	2115	20240930	0.24	2480	-14.52	20240726	2115	0.24	20240930	2715	-21.92	20231018	2115	0.24	20240930	0.00	N	425290	100	5 억		23470	N	N	0	N	00	N
4	20240930	141327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	5	2	0.23	22718865	10703	107.04	2140	2140	2115	2765	1495	2130	2122.66	0.43	0	-133	2140	2135	2130	2125	2120	2132	2122	6	635	100	1530	5	1	5520000	118	57.70	1.09	12	0.19	37.00	1962.00	2715	20231018	-21.36	2115	20240930	0.95	2480	-13.91	20240726	2115	0.95	20240930	2715	-21.36	20231018	2115	0.95	20240930	0.00	N	425290	100	5 억		23470	N	N	0	N	00	N
5	20240930	131320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	21581735	10169	101.70	2140	2140	2115	2765	1495	2130	2122.31	0.43	0	-22	2140	2135	2130	2125	2120	2132	2122	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.18	37.00	1962.00	2715	20231018	-21.55	2115	20240930	0.71	2480	-14.11	20240726	2115	0.71	20240930	2715	-21.55	20231018	2115	0.71	20240930	0.00	N	425290	100	5 억		23470	N	N	0	N	00	N
6	20240930	121317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	5	2	0.23	20356270	9592	95.93	2140	2140	2115	2765	1495	2130	2122.21	0.43	0	-5	2140	2135	2130	2125	2120	2132	2122	6	635	100	1530	5	1	5520000	118	57.70	1.09	12	0.17	37.00	1962.00	2715	20231018	-21.36	2115	20240930	0.95	2480	-13.91	20240726	2115	0.95	20240930	2715	-21.36	20231018	2115	0.95	20240930	0.00	N	425290	100	5 억		23470	N	N	0	N	00	N
7	20240930	111313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	15519765	7319	73.20	2140	2140	2115	2765	1495	2130	2120.48	0.43	0	-2	2140	2135	2130	2125	2120	2132	2122	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.13	37.00	1962.00	2715	20231018	-21.55	2115	20240930	0.71	2480	-14.11	20240726	2115	0.71	20240930	2715	-21.55	20231018	2115	0.71	20240930	0.00	N	425290	100	5 억		23470	N	N	0	N	00	N
8	20240930	101314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	15511270	7315	73.16	2140	2140	2115	2765	1495	2130	2120.47	0.43	0	-1	2140	2135	2130	2125	2120	2132	2122	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.13	37.00	1962.00	2715	20231018	-21.55	2115	20240930	0.71	2480	-14.11	20240726	2115	0.71	20240930	2715	-21.55	20231018	2115	0.71	20240930	0.00	N	425290	100	5 억		23470	N	N	0	N	00	N
9	20240930	091216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	5	2	0.23	6619435	3127	31.27	2140	2140	2115	2765	1495	2130	2116.86	0.43	0	-1	2140	2135	2130	2125	2120	2132	2122	6	635	100	1530	5	1	5520000	118	57.70	1.09	12	0.06	37.00	1962.00	2715	20231018	-21.36	2115	20240930	0.95	2480	-13.91	20240726	2115	0.95	20240930	2715	-21.36	20231018	2115	0.95	20240930	0.00	N	425290	100	5 억		23470	N	N	0	N	00	N
10	20240927	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	21268580	9999	151.57	2135	2135	2125	2755	1485	2120	2127.07	0.43	0	-251	2146	2132	2126	2112	2106	2130	2110	6	635	100	1520	5	1	5520000	118	57.57	1.09	12	0.18	37.00	1962.00	2715	20231018	-21.55	2120	20240926	0.47	2480	-14.11	20240726	2120	0.47	20240926	2715	-21.55	20231018	2120	0.47	20240926	0.00	N	425290	100	5 억		23721	N	N	0	N	00	N
11	20240927	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	21102440	9921	150.39	2135	2135	2125	2755	1485	2120	2127.05	0.43	0	-251	2146	2132	2126	2112	2106	2130	2110	6	635	100	1520	5	1	5520000	117	57.43	1.08	12	0.18	37.00	1962.00	2715	20231018	-21.73	2120	20240926	0.24	2480	-14.31	20240726	2120	0.24	20240926	2715	-21.73	20231018	2120	0.24	20240926	0.00	N	425290	100	5 억		23721	N	N	0	N	00	N
12	20240927	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	18994240	8929	135.35	2135	2135	2125	2755	1485	2120	2127.25	0.43	0	-249	2146	2132	2126	2112	2106	2130	2110	6	635	100	1520	5	1	5520000	118	57.57	1.09	12	0.16	37.00	1962.00	2715	20231018	-21.55	2120	20240926	0.47	2480	-14.11	20240726	2120	0.47	20240926	2715	-21.55	20231018	2120	0.47	20240926	0.00	N	425290	100	5 억		23721	N	N	0	N	00	N
13	20240927	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	12603220	5925	89.81	2135	2135	2125	2755	1485	2120	2127.13	0.43	0	-258	2146	2132	2126	2112	2106	2130	2110	6	635	100	1520	5	1	5520000	118	57.57	1.09	12	0.11	37.00	1962.00	2715	20231018	-21.55	2120	20240926	0.47	2480	-14.11	20240726	2120	0.47	20240926	2715	-21.55	20231018	2120	0.47	20240926	0.00	N	425290	100	5 억		23721	N	N	0	N	00	N
14	20240927	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	7197745	3385	51.31	2135	2135	2125	2755	1485	2120	2126.36	0.43	0	-49	2146	2132	2126	2112	2106	2130	2110	6	635	100	1520	5	1	5520000	118	57.70	1.09	12	0.06	37.00	1962.00	2715	20231018	-21.36	2120	20240926	0.71	2480	-13.91	20240726	2120	0.71	20240926	2715	-21.36	20231018	2120	0.71	20240926	0.00	N	425290	100	5 억		23721	N	N	0	N	00	N
15	20240927	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	4215730	1982	30.04	2135	2135	2125	2755	1485	2120	2127.01	0.43	0	-46	2146	2132	2126	2112	2106	2130	2110	6	635	100	1520	5	1	5520000	118	57.57	1.09	12	0.04	37.00	1962.00	2715	20231018	-21.55	2120	20240926	0.47	2480	-14.11	20240726	2120	0.47	20240926	2715	-21.55	20231018	2120	0.47	20240926	0.00	N	425290	100	5 억		23721	N	N	0	N	00	N
16	20240927	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	3573100	1681	25.48	2135	2135	2125	2755	1485	2120	2125.58	0.43	0	27	2146	2132	2126	2112	2106	2130	2110	6	635	100	1520	5	1	5520000	118	57.70	1.09	12	0.03	37.00	1962.00	2715	20231018	-21.36	2120	20240926	0.71	2480	-13.91	20240726	2120	0.71	20240926	2715	-21.36	20231018	2120	0.71	20240926	0.00	N	425290	100	5 억		23721	N	N	0	N	00	N
17	20240927	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1209165	569	8.63	2135	2135	2125	2755	1485	2120	2125.07	0.43	0	64	2146	2132	2126	2112	2106	2130	2110	6	635	100	1520	5	1	5520000	117	57.43	1.08	12	0.01	37.00	1962.00	2715	20231018	-21.73	2120	20240926	0.24	2480	-14.31	20240726	2120	0.24	20240926	2715	-21.73	20231018	2120	0.24	20240926	0.00	N	425290	100	5 억		23721	N	N	0	N	00	N
18	20240926	161258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	-15	5	-0.70	14007055	6595	96.43	2140	2140	2120	2775	1495	2135	2124.44	0.43	0	-91	2161	2147	2136	2122	2111	2142	2117	6	640	100	1530	5	1	5520000	117	57.30	1.08	12	0.12	37.00	1962.00	2715	20231018	-21.92	2120	20240926	0.00	2480	-14.52	20240726	2120	0.00	20240926	2715	-21.92	20231018	2120	0.00	20240926	0.00	N	425290	100	5 억		23812	N	N	0	N	00	N
19	20240926	151307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	5	2	0.23	6808660	3200	46.79	2140	2140	2125	2775	1495	2135	2127.71	0.43	0	-64	2161	2147	2136	2122	2111	2142	2117	6	640	100	1530	5	1	5520000	118	57.84	1.09	12	0.06	37.00	1962.00	2715	20231018	-21.18	2125	20240926	0.71	2480	-13.71	20240726	2125	0.71	20240926	2715	-21.18	20231018	2125	0.71	20240926	0.00	N	425290	100	5 억		23812	N	N	0	N	00	N
20	20240926	141314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	0	3	0.00	5911265	2779	40.63	2140	2140	2125	2775	1495	2135	2127.12	0.43	0	-59	2161	2147	2136	2122	2111	2142	2117	6	640	100	1530	5	1	5520000	118	57.70	1.09	12	0.05	37.00	1962.00	2715	20231018	-21.36	2125	20240926	0.47	2480	-13.91	20240726	2125	0.47	20240926	2715	-21.36	20231018	2125	0.47	20240926	0.00	N	425290	100	5 억		23812	N	N	0	N	00	N
21	20240926	131251	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	5	2	0.23	4520350	2126	31.09	2140	2140	2125	2775	1495	2135	2126.22	0.43	0	-56	2161	2147	2136	2122	2111	2142	2117	6	640	100	1530	5	1	5520000	118	57.84	1.09	12	0.04	37.00	1962.00	2715	20231018	-21.18	2125	20240926	0.71	2480	-13.71	20240726	2125	0.71	20240926	2715	-21.18	20231018	2125	0.71	20240926	0.00	N	425290	100	5 억		23812	N	N	0	N	00	N
22	20240926	121313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	5	2	0.23	4520350	2126	31.09	2140	2140	2125	2775	1495	2135	2126.22	0.43	0	-56	2161	2147	2136	2122	2111	2142	2117	6	640	100	1530	5	1	5520000	118	57.84	1.09	12	0.04	37.00	1962.00	2715	20231018	-21.18	2125	20240926	0.71	2480	-13.71	20240726	2125	0.71	20240926	2715	-21.18	20231018	2125	0.71	20240926	0.00	N	425290	100	5 억		23812	N	N	0	N	00	N
23	20240926	111312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	5	2	0.23	761290	358	5.23	2140	2140	2125	2775	1495	2135	2126.51	0.43	0	0	2161	2147	2136	2122	2111	2142	2117	6	640	100	1530	5	1	5520000	118	57.84	1.09	12	0.01	37.00	1962.00	2715	20231018	-21.18	2125	20240926	0.71	2480	-13.71	20240726	2125	0.71	20240926	2715	-21.18	20231018	2125	0.71	20240926	0.00	N	425290	100	5 억		23812	N	N	0	N	00	N
24	20240926	101314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	5	2	0.23	761290	358	5.23	2140	2140	2125	2775	1495	2135	2126.51	0.43	0	0	2161	2147	2136	2122	2111	2142	2117	6	640	100	1530	5	1	5520000	118	57.84	1.09	12	0.01	37.00	1962.00	2715	20231018	-21.18	2125	20240926	0.71	2480	-13.71	20240726	2125	0.71	20240926	2715	-21.18	20231018	2125	0.71	20240926	0.00	N	425290	100	5 억		23812	N	N	0	N	00	N
25	20240926	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	10700	5	0.07	2140	2140	2140	2775	1495	2135	2140.00	0.43	0	0	2161	2147	2136	2122	2111	2142	2117	6	640	100	1530	5	1	5520000	118	57.84	1.09	12	0.00	37.00	1962.00	2715	20231018	-21.18	2125	20240911	0.71	2480	-13.71	20240726	2125	0.71	20240911	2715	-21.18	20231018	2125	0.71	20240911	0.00	N	425290	100	5 억		23812	N	N	0	N	00	N
26	20240925	161254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-10	5	-0.47	14565850	6837	40.56	2150	2150	2125	2785	1505	2145	2130.44	0.43	0	-54	2168	2156	2143	2131	2118	2157	2132	6	640	100	1540	5	1	5520000	118	57.70	1.09	12	0.12	37.00	1962.00	2715	20231018	-21.36	2125	20240925	0.47	2480	-13.91	20240726	2125	0.47	20240925	2715	-21.36	20231018	2125	0.47	20240925	0.00	N	425290	100	5 억		23866	N	N	0	N	00	N
27	20240925	151307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-10	5	-0.47	13743370	6451	38.27	2150	2150	2125	2785	1505	2145	2130.42	0.43	0	-35	2168	2156	2143	2131	2118	2157	2132	6	640	100	1540	5	1	5520000	118	57.70	1.09	12	0.12	37.00	1962.00	2715	20231018	-21.36	2125	20240925	0.47	2480	-13.91	20240726	2125	0.47	20240925	2715	-21.36	20231018	2125	0.47	20240925	0.00	N	425290	100	5 억		23866	N	N	0	N	00	N
28	20240925	141308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-15	5	-0.70	10614160	4982	29.56	2150	2150	2125	2785	1505	2145	2130.50	0.43	0	-14	2168	2156	2143	2131	2118	2157	2132	6	640	100	1540	5	1	5520000	118	57.57	1.09	12	0.09	37.00	1962.00	2715	20231018	-21.55	2125	20240925	0.24	2480	-14.11	20240726	2125	0.24	20240925	2715	-21.55	20231018	2125	0.24	20240925	0.00	N	425290	100	5 억		23866	N	N	0	N	00	N
29	20240925	131300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-10	5	-0.47	9926060	4659	27.64	2150	2150	2125	2785	1505	2145	2130.51	0.43	0	-14	2168	2156	2143	2131	2118	2157	2132	6	640	100	1540	5	1	5520000	118	57.70	1.09	12	0.08	37.00	1962.00	2715	20231018	-21.36	2125	20240925	0.47	2480	-13.91	20240726	2125	0.47	20240925	2715	-21.36	20231018	2125	0.47	20240925	0.00	N	425290	100	5 억		23866	N	N	0	N	00	N
30	20240925	121308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-10	5	-0.47	9138770	4290	25.45	2150	2150	2125	2785	1505	2145	2130.25	0.43	0	-14	2168	2156	2143	2131	2118	2157	2132	6	640	100	1540	5	1	5520000	118	57.70	1.09	12	0.08	37.00	1962.00	2715	20231018	-21.36	2125	20240925	0.47	2480	-13.91	20240726	2125	0.47	20240925	2715	-21.36	20231018	2125	0.47	20240925	0.00	N	425290	100	5 억		23866	N	N	0	N	00	N
31	20240925	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	2704610	1268	7.52	2150	2150	2130	2785	1505	2145	2132.97	0.43	0	-14	2168	2156	2143	2131	2118	2157	2132	6	640	100	1540	5	1	5520000	118	57.70	1.09	12	0.02	37.00	1962.00	2715	20231018	-21.36	2125	20240911	0.47	2480	-13.91	20240726	2125	0.47	20240911	2715	-21.36	20231018	2125	0.47	20240911	0.00	N	425290	100	5 억		23866	N	N	0	N	00	N
32	20240925	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	2441850	1145	6.79	2150	2150	2130	2785	1505	2145	2132.62	0.43	0	-11	2168	2156	2143	2131	2118	2157	2132	6	640	100	1540	5	1	5520000	119	58.11	1.10	12	0.02	37.00	1962.00	2715	20231018	-20.81	2125	20240911	1.18	2480	-13.31	20240726	2125	1.18	20240911	2715	-20.81	20231018	2125	1.18	20240911	0.00	N	425290	100	5 억		23866	N	N	0	N	00	N
33	20240925	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	10750	5	0.03	2150	2150	2150	2785	1505	2145	2150.00	0.43	0	0	2168	2156	2143	2131	2118	2157	2132	6	640	100	1540	5	1	5520000	119	58.11	1.10	12	0.00	37.00	1962.00	2715	20231018	-20.81	2125	20240911	1.18	2480	-13.31	20240726	2125	1.18	20240911	2715	-20.81	20231018	2125	1.18	20240911	0.00	N	425290	100	5 억		23866	N	N	0	N	00	N
34	20240924	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	36093660	16856	76.60	2145	2155	2130	2765	1495	2130	2141.29	0.43	0	-107	2160	2145	2135	2120	2110	2140	2115	6	635	100	1530	5	1	5520000	118	57.97	1.09	12	0.31	37.00	1962.00	2715	20231018	-20.99	2125	20240911	0.94	2480	-13.51	20240726	2125	0.94	20240911	2715	-20.99	20231018	2125	0.94	20240911	0.00	N	425290	100	5 억		23973	N	N	0	N	00	N
35	20240924	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	35644805	16646	75.65	2145	2155	2130	2765	1495	2130	2141.34	0.43	0	-101	2160	2145	2135	2120	2110	2140	2115	6	635	100	1530	5	1	5520000	118	57.70	1.09	12	0.30	37.00	1962.00	2715	20231018	-21.36	2125	20240911	0.47	2480	-13.91	20240726	2125	0.47	20240911	2715	-21.36	20231018	2125	0.47	20240911	0.00	N	425290	100	5 억		23973	N	N	0	N	00	N
36	20240924	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	35353820	16510	75.03	2145	2155	2130	2765	1495	2130	2141.36	0.43	0	-101	2160	2145	2135	2120	2110	2140	2115	6	635	100	1530	5	1	5520000	119	58.24	1.10	12	0.30	37.00	1962.00	2715	20231018	-20.63	2125	20240911	1.41	2480	-13.10	20240726	2125	1.41	20240911	2715	-20.63	20231018	2125	1.41	20240911	0.00	N	425290	100	5 억		23973	N	N	0	N	00	N
37	20240924	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	24592890	11506	52.29	2145	2155	2130	2765	1495	2130	2137.40	0.43	0	-94	2160	2145	2135	2120	2110	2140	2115	6	635	100	1530	5	1	5520000	118	57.97	1.09	12	0.21	37.00	1962.00	2715	20231018	-20.99	2125	20240911	0.94	2480	-13.51	20240726	2125	0.94	20240911	2715	-20.99	20231018	2125	0.94	20240911	0.00	N	425290	100	5 억		23973	N	N	0	N	00	N
38	20240924	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	24509560	11467	52.11	2145	2155	2130	2765	1495	2130	2137.40	0.43	0	-87	2160	2145	2135	2120	2110	2140	2115	6	635	100	1530	5	1	5520000	118	57.70	1.09	12	0.21	37.00	1962.00	2715	20231018	-21.36	2125	20240911	0.47	2480	-13.91	20240726	2125	0.47	20240911	2715	-21.36	20231018	2125	0.47	20240911	0.00	N	425290	100	5 억		23973	N	N	0	N	00	N
39	20240924	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	20555535	9622	43.73	2145	2155	2130	2765	1495	2130	2136.31	0.43	0	-27	2160	2145	2135	2120	2110	2140	2115	6	635	100	1530	5	1	5520000	119	58.24	1.10	12	0.17	37.00	1962.00	2715	20231018	-20.63	2125	20240911	1.41	2480	-13.10	20240726	2125	1.41	20240911	2715	-20.63	20231018	2125	1.41	20240911	0.00	N	425290	100	5 억		23973	N	N	0	N	00	N
40	20240924	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	9840430	4616	20.98	2145	2150	2130	2765	1495	2130	2131.81	0.43	0	-8	2160	2145	2135	2120	2110	2140	2115	6	635	100	1530	5	1	5520000	118	57.57	1.09	12	0.08	37.00	1962.00	2715	20231018	-21.55	2125	20240911	0.24	2480	-14.11	20240726	2125	0.24	20240911	2715	-21.55	20231018	2125	0.24	20240911	0.00	N	425290	100	5 억		23973	N	N	0	N	00	N
41	20240924	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	19315	9	0.04	2145	2150	2145	2765	1495	2130	2146.11	0.43	0	-2	2160	2145	2135	2120	2110	2140	2115	6	635	100	1530	5	1	5520000	119	58.11	1.10	12	0.00	37.00	1962.00	2715	20231018	-20.81	2125	20240911	1.18	2480	-13.31	20240726	2125	1.18	20240911	2715	-20.81	20231018	2125	1.18	20240911	0.00	N	425290	100	5 억		23973	N	N	0	N	00	N
42	20240923	161250	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-5	5	-0.23	46872945	22000	196.59	2135	2150	2125	2775	1495	2135	2130.59	0.44	0	-114	2185	2160	2145	2120	2105	2152	2112	6	640	100	1530	5	1	5520000	118	57.57	1.09	12	0.40	37.00	1962.00	2715	20231018	-21.55	2125	20240923	0.24	2480	-14.11	20240726	2125	0.24	20240923	2715	-21.55	20231018	2125	0.24	20240923	0.00	N	425290	100	5 억		24087	N	N	0	N	00	N
43	20240923	151256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-5	5	-0.23	45264615	21245	189.84	2135	2150	2125	2775	1495	2135	2130.60	0.44	0	132	2185	2160	2145	2120	2105	2152	2112	6	640	100	1530	5	1	5520000	118	57.57	1.09	12	0.38	37.00	1962.00	2715	20231018	-21.55	2125	20240923	0.24	2480	-14.11	20240726	2125	0.24	20240923	2715	-21.55	20231018	2125	0.24	20240923	0.00	N	425290	100	5 억		24087	N	N	0	N	00	N
44	20240923	141302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	0	3	0.00	40895915	19194	171.51	2135	2150	2125	2775	1495	2135	2130.66	0.44	0	132	2185	2160	2145	2120	2105	2152	2112	6	640	100	1530	5	1	5520000	118	57.70	1.09	12	0.35	37.00	1962.00	2715	20231018	-21.36	2125	20240923	0.47	2480	-13.91	20240726	2125	0.47	20240923	2715	-21.36	20231018	2125	0.47	20240923	0.00	N	425290	100	5 억		24087	N	N	0	N	00	N
45	20240923	131257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	0	3	0.00	37755255	17723	158.37	2135	2150	2125	2775	1495	2135	2130.30	0.44	0	-94	2185	2160	2145	2120	2105	2152	2112	6	640	100	1530	5	1	5520000	118	57.70	1.09	12	0.32	37.00	1962.00	2715	20231018	-21.36	2125	20240923	0.47	2480	-13.91	20240726	2125	0.47	20240923	2715	-21.36	20231018	2125	0.47	20240923	0.00	N	425290	100	5 억		24087	N	N	0	N	00	N
46	20240923	121258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-5	5	-0.23	35923430	16863	150.68	2135	2150	2125	2775	1495	2135	2130.31	0.44	0	-94	2185	2160	2145	2120	2105	2152	2112	6	640	100	1530	5	1	5520000	118	57.57	1.09	12	0.31	37.00	1962.00	2715	20231018	-21.55	2125	20240923	0.24	2480	-14.11	20240726	2125	0.24	20240923	2715	-21.55	20231018	2125	0.24	20240923	0.00	N	425290	100	5 억		24087	N	N	0	N	00	N
47	20240923	111256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	10	2	0.47	35159880	16505	147.48	2135	2150	2125	2775	1495	2135	2130.26	0.44	0	-94	2185	2160	2145	2120	2105	2152	2112	6	640	100	1530	5	1	5520000	118	57.97	1.09	12	0.30	37.00	1962.00	2715	20231018	-20.99	2125	20240923	0.94	2480	-13.51	20240726	2125	0.94	20240923	2715	-20.99	20231018	2125	0.94	20240923	0.00	N	425290	100	5 억		24087	N	N	0	N	00	N
48	20240923	101255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-5	5	-0.23	10557600	4948	44.21	2135	2150	2125	2775	1495	2135	2133.71	0.44	0	-72	2185	2160	2145	2120	2105	2152	2112	6	640	100	1530	5	1	5520000	118	57.57	1.09	12	0.09	37.00	1962.00	2715	20231018	-21.55	2125	20240923	0.24	2480	-14.11	20240726	2125	0.24	20240923	2715	-21.55	20231018	2125	0.24	20240923	0.00	N	425290	100	5 억		24087	N	N	0	N	00	N
49	20240923	091256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-5	5	-0.23	5580075	2616	23.38	2135	2135	2125	2775	1495	2135	2133.06	0.44	0	-72	2185	2160	2145	2120	2105	2152	2112	6	640	100	1530	5	1	5520000	118	57.57	1.09	12	0.05	37.00	1962.00	2715	20231018	-21.55	2125	20240923	0.24	2480	-14.11	20240726	2125	0.24	20240923	2715	-21.55	20231018	2125	0.24	20240923	0.00	N	425290	100	5 억		24087	N	N	0	N	00	N
50	20240913	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	51584025	24024	89.21	2165	2170	2135	2810	1520	2165	2147.19	0.45	0	-539	2181	2172	2156	2147	2131	2177	2152	6	645	100	1550	5	1	5520000	120	58.65	1.11	12	0.44	37.00	1962.00	2715	20231018	-20.07	2125	20240911	2.12	2480	-12.50	20240726	2125	2.12	20240911	2715	-20.07	20231018	2125	2.12	20240911	0.00	N	425290	100	5 억		24996	N	N	0	N	00	N
51	20240913	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	41166890	19186	71.24	2165	2165	2135	2810	1520	2165	2145.67	0.45	0	-476	2181	2172	2156	2147	2131	2177	2152	6	645	100	1550	5	1	5520000	119	58.11	1.10	12	0.35	37.00	1962.00	2715	20231018	-20.81	2125	20240911	1.18	2480	-13.31	20240726	2125	1.18	20240911	2715	-20.81	20231018	2125	1.18	20240911	0.00	N	425290	100	5 억		24996	N	N	0	N	00	N
52	20240913	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	36132570	16839	62.53	2165	2165	2135	2810	1520	2165	2145.77	0.45	0	-268	2181	2172	2156	2147	2131	2177	2152	6	645	100	1550	5	1	5520000	119	58.11	1.10	12	0.31	37.00	1962.00	2715	20231018	-20.81	2125	20240911	1.18	2480	-13.31	20240726	2125	1.18	20240911	2715	-20.81	20231018	2125	1.18	20240911	0.00	N	425290	100	5 억		24996	N	N	0	N	00	N
53	20240913	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	36130420	16838	62.52	2165	2165	2135	2810	1520	2165	2145.77	0.45	0	-268	2181	2172	2156	2147	2131	2177	2152	6	645	100	1550	5	1	5520000	119	58.11	1.10	12	0.31	37.00	1962.00	2715	20231018	-20.81	2125	20240911	1.18	2480	-13.31	20240726	2125	1.18	20240911	2715	-20.81	20231018	2125	1.18	20240911	0.00	N	425290	100	5 억		24996	N	N	0	N	00	N
54	20240913	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	24939275	11621	43.15	2165	2165	2135	2810	1520	2165	2146.05	0.45	0	-268	2181	2172	2156	2147	2131	2177	2152	6	645	100	1550	5	1	5520000	118	57.97	1.09	12	0.21	37.00	1962.00	2715	20231018	-20.99	2125	20240911	0.94	2480	-13.51	20240726	2125	0.94	20240911	2715	-20.99	20231018	2125	0.94	20240911	0.00	N	425290	100	5 억		24996	N	N	0	N	00	N
55	20240913	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	23780610	11082	41.15	2165	2165	2135	2810	1520	2165	2145.88	0.45	0	-268	2181	2172	2156	2147	2131	2177	2152	6	645	100	1550	5	1	5520000	119	58.11	1.10	12	0.20	37.00	1962.00	2715	20231018	-20.81	2125	20240911	1.18	2480	-13.31	20240726	2125	1.18	20240911	2715	-20.81	20231018	2125	1.18	20240911	0.00	N	425290	100	5 억		24996	N	N	0	N	00	N
56	20240913	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	15183410	7074	26.27	2165	2165	2135	2810	1520	2165	2146.37	0.45	0	-268	2181	2172	2156	2147	2131	2177	2152	6	645	100	1550	5	1	5520000	119	58.11	1.10	12	0.13	37.00	1962.00	2715	20231018	-20.81	2125	20240911	1.18	2480	-13.31	20240726	2125	1.18	20240911	2715	-20.81	20231018	2125	1.18	20240911	0.00	N	425290	100	5 억		24996	N	N	0	N	00	N
57	20240913	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	199170	92	0.34	2165	2165	2160	2810	1520	2165	2164.89	0.45	0	0	2181	2172	2156	2147	2131	2177	2152	6	645	100	1550	5	1	5520000	120	58.51	1.10	12	0.00	37.00	1962.00	2715	20231018	-20.26	2125	20240911	1.88	2480	-12.70	20240726	2125	1.88	20240911	2715	-20.26	20231018	2125	1.88	20240911	0.00	N	425290	100	5 억		24996	N	N	0	N	00	N
58	20240912	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	57733040	26931	302.12	2150	2165	2140	2800	1510	2155	2143.74	0.45	0	318	2195	2175	2150	2130	2105	2162	2117	6	645	100	1550	5	1	5520000	120	58.51	1.10	12	0.49	37.00	1962.00	2715	20231018	-20.26	2125	20240911	1.88	2480	-12.70	20240726	2125	1.88	20240911	2715	-20.26	20231018	2125	1.88	20240911	0.00	N	425290	100	5 억		24678	N	N	0	N	00	N
59	20240912	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	57003500	26592	298.32	2150	2165	2140	2800	1510	2155	2143.63	0.45	0	383	2195	2175	2150	2130	2105	2162	2117	6	645	100	1550	5	1	5520000	120	58.51	1.10	12	0.48	37.00	1962.00	2715	20231018	-20.26	2125	20240911	1.88	2480	-12.70	20240726	2125	1.88	20240911	2715	-20.26	20231018	2125	1.88	20240911	0.00	N	425290	100	5 억		24678	N	N	0	N	00	N
60	20240912	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	48502400	22632	253.89	2150	2165	2140	2800	1510	2155	2143.09	0.45	0	467	2195	2175	2150	2130	2105	2162	2117	6	645	100	1550	5	1	5520000	119	58.38	1.10	12	0.41	37.00	1962.00	2715	20231018	-20.44	2125	20240911	1.65	2480	-12.90	20240726	2125	1.65	20240911	2715	-20.44	20231018	2125	1.65	20240911	0.00	N	425290	100	5 억		24678	N	N	0	N	00	N
61	20240912	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	47207240	22031	247.15	2150	2165	2140	2800	1510	2155	2142.76	0.45	0	600	2195	2175	2150	2130	2105	2162	2117	6	645	100	1550	5	1	5520000	118	57.97	1.09	12	0.40	37.00	1962.00	2715	20231018	-20.99	2125	20240911	0.94	2480	-13.51	20240726	2125	0.94	20240911	2715	-20.99	20231018	2125	0.94	20240911	0.00	N	425290	100	5 억		24678	N	N	0	N	00	N
62	20240912	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	44462860	20755	232.84	2150	2165	2140	2800	1510	2155	2142.27	0.45	0	600	2195	2175	2150	2130	2105	2162	2117	6	645	100	1550	5	1	5520000	119	58.11	1.10	12	0.38	37.00	1962.00	2715	20231018	-20.81	2125	20240911	1.18	2480	-13.31	20240726	2125	1.18	20240911	2715	-20.81	20231018	2125	1.18	20240911	0.00	N	425290	100	5 억		24678	N	N	0	N	00	N
63	20240912	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	44368260	20711	232.34	2150	2165	2140	2800	1510	2155	2142.26	0.45	0	600	2195	2175	2150	2130	2105	2162	2117	6	645	100	1550	5	1	5520000	119	58.11	1.10	12	0.38	37.00	1962.00	2715	20231018	-20.81	2125	20240911	1.18	2480	-13.31	20240726	2125	1.18	20240911	2715	-20.81	20231018	2125	1.18	20240911	0.00	N	425290	100	5 억		24678	N	N	0	N	00	N
64	20240912	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	43835065	20463	229.56	2150	2165	2140	2800	1510	2155	2142.16	0.45	0	600	2195	2175	2150	2130	2105	2162	2117	6	645	100	1550	5	1	5520000	119	58.38	1.10	12	0.37	37.00	1962.00	2715	20231018	-20.44	2125	20240911	1.65	2480	-12.90	20240726	2125	1.65	20240911	2715	-20.44	20231018	2125	1.65	20240911	0.00	N	425290	100	5 억		24678	N	N	0	N	00	N
65	20240912	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	14893555	6943	77.89	2150	2160	2145	2800	1510	2155	2145.12	0.45	0	-6	2195	2175	2150	2130	2105	2162	2117	6	645	100	1550	5	1	5520000	119	58.38	1.10	12	0.13	37.00	1962.00	2715	20231018	-20.44	2125	20240911	1.65	2480	-12.90	20240726	2125	1.65	20240911	2715	-20.44	20231018	2125	1.65	20240911	0.00	N	425290	100	5 억		24678	N	N	0	N	00	N
66	20240911	161128	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2155	0	3	0.00	19092260	8911	107.27	2170	2170	2125	2800	1510	2155	2142.55	0.45	0	-110	2211	2182	2156	2127	2101	2170	2115	6	645	100	1550	5	1	5520000	119	58.24	1.10	12	0.16	37.00	1962.00	2715	20231018	-20.63	2125	20240911	1.41	2480	-13.10	20240726	2125	1.41	20240911	2715	-20.63	20231018	2125	1.41	20240911	0.00	N	425290	100	5 억		24788	N	N	0	N	00	N
67	20240911	151134	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2150	-5	5	-0.23	18758375	8756	105.41	2170	2170	2125	2800	1510	2155	2142.35	0.45	0	-70	2211	2182	2156	2127	2101	2170	2115	6	645	100	1550	5	1	5520000	119	58.11	1.10	12	0.16	37.00	1962.00	2715	20231018	-20.81	2125	20240911	1.18	2480	-13.31	20240726	2125	1.18	20240911	2715	-20.81	20231018	2125	1.18	20240911	0.00	N	425290	100	5 억		24788	N	N	0	N	00	N
68	20240911	141138	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2150	-5	5	-0.23	11879865	5550	66.81	2170	2170	2125	2800	1510	2155	2140.52	0.45	0	-13	2211	2182	2156	2127	2101	2170	2115	6	645	100	1550	5	1	5520000	119	58.11	1.10	12	0.10	37.00	1962.00	2715	20231018	-20.81	2125	20240911	1.18	2480	-13.31	20240726	2125	1.18	20240911	2715	-20.81	20231018	2125	1.18	20240911	0.00	N	425290	100	5 억		24788	N	N	0	N	00	N
69	20240911	131132	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	-10	5	-0.46	11860555	5541	66.70	2170	2170	2125	2800	1510	2155	2140.51	0.45	0	-9	2211	2182	2156	2127	2101	2170	2115	6	645	100	1550	5	1	5520000	118	57.97	1.09	12	0.10	37.00	1962.00	2715	20231018	-20.99	2125	20240911	0.94	2480	-13.51	20240726	2125	0.94	20240911	2715	-20.99	20231018	2125	0.94	20240911	0.00	N	425290	100	5 억		24788	N	N	0	N	00	N
70	20240911	121137	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	-10	5	-0.46	10254915	4791	57.67	2170	2170	2125	2800	1510	2155	2140.45	0.45	0	-9	2211	2182	2156	2127	2101	2170	2115	6	645	100	1550	5	1	5520000	118	57.97	1.09	12	0.09	37.00	1962.00	2715	20231018	-20.99	2125	20240911	0.94	2480	-13.51	20240726	2125	0.94	20240911	2715	-20.99	20231018	2125	0.94	20240911	0.00	N	425290	100	5 억		24788	N	N	0	N	00	N
71	20240911	111127	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	-10	5	-0.46	8034850	3756	45.21	2170	2170	2125	2800	1510	2155	2139.20	0.45	0	-9	2211	2182	2156	2127	2101	2170	2115	6	645	100	1550	5	1	5520000	118	57.97	1.09	12	0.07	37.00	1962.00	2715	20231018	-20.99	2125	20240911	0.94	2480	-13.51	20240726	2125	0.94	20240911	2715	-20.99	20231018	2125	0.94	20240911	0.00	N	425290	100	5 억		24788	N	N	0	N	00	N
72	20240911	101120	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	-10	5	-0.46	2382820	1114	13.41	2170	2170	2125	2800	1510	2155	2138.98	0.45	0	-9	2211	2182	2156	2127	2101	2170	2115	6	645	100	1550	5	1	5520000	118	57.97	1.09	12	0.02	37.00	1962.00	2715	20231018	-20.99	2125	20240911	0.94	2480	-13.51	20240726	2125	0.94	20240911	2715	-20.99	20231018	2125	0.94	20240911	0.00	N	425290	100	5 억		24788	N	N	0	N	00	N
73	20240911	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	4335	2	0.02	2170	2170	2165	2800	1510	2155	2167.50	0.45	0	-1	2211	2182	2156	2127	2101	2170	2115	6	645	100	1550	5	1	5520000	120	58.51	1.10	12	0.00	37.00	1962.00	2715	20231018	-20.26	2130	20240910	1.64	2480	-12.70	20240726	2130	1.64	20240910	2715	-20.26	20231018	2130	1.64	20240910	0.00	N	425290	100	5 억		24788	N	N	0	N	00	N
74	20240910	161124	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2155	-5	5	-0.23	17818150	8307	70.67	2185	2185	2130	2805	1515	2160	2144.96	0.45	0	-34	2183	2171	2153	2141	2123	2177	2147	6	645	100	1550	5	1	5520000	119	58.24	1.10	12	0.15	37.00	1962.00	2715	20231018	-20.63	2130	20240910	1.17	2480	-13.10	20240726	2130	1.17	20240910	2715	-20.63	20231018	2130	1.17	20240910	0.00	N	425290	100	5 억		24822	N	N	0	N	00	N
75	20240910	151138	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2135	-25	5	-1.16	17447520	8134	69.20	2185	2185	2130	2805	1515	2160	2145.01	0.45	0	7	2183	2171	2153	2141	2123	2177	2147	6	645	100	1550	5	1	5520000	118	57.70	1.09	12	0.15	37.00	1962.00	2715	20231018	-21.36	2130	20240910	0.23	2480	-13.91	20240726	2130	0.23	20240910	2715	-21.36	20231018	2130	0.23	20240910	0.00	N	425290	100	5 억		24822	N	N	0	N	00	N
76	20240910	141128	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	-20	5	-0.93	11151100	5195	44.20	2185	2185	2135	2805	1515	2160	2146.51	0.45	0	207	2183	2171	2153	2141	2123	2177	2147	6	645	100	1550	5	1	5520000	118	57.84	1.09	12	0.09	37.00	1962.00	2715	20231018	-21.18	2135	20240910	0.23	2480	-13.71	20240726	2135	0.23	20240910	2715	-21.18	20231018	2135	0.23	20240910	0.00	N	425290	100	5 억		24822	N	N	0	N	00	N
77	20240910	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	5429515	2519	21.43	2185	2185	2150	2805	1515	2160	2155.42	0.45	0	212	2183	2171	2153	2141	2123	2177	2147	6	645	100	1550	5	1	5520000	119	58.38	1.10	12	0.05	37.00	1962.00	2715	20231018	-20.44	2135	20240902	1.17	2480	-12.90	20240726	2135	1.17	20240902	2715	-20.44	20231018	2135	1.17	20240902	0.00	N	425290	100	5 억		24822	N	N	0	N	00	N
78	20240910	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	5418715	2514	21.39	2185	2185	2150	2805	1515	2160	2155.42	0.45	0	216	2183	2171	2153	2141	2123	2177	2147	6	645	100	1550	5	1	5520000	119	58.38	1.10	12	0.05	37.00	1962.00	2715	20231018	-20.44	2135	20240902	1.17	2480	-12.90	20240726	2135	1.17	20240902	2715	-20.44	20231018	2135	1.17	20240902	0.00	N	425290	100	5 억		24822	N	N	0	N	00	N
79	20240910	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	4514135	2094	17.82	2185	2185	2150	2805	1515	2160	2155.75	0.45	0	226	2183	2171	2153	2141	2123	2177	2147	6	645	100	1550	5	1	5520000	119	58.24	1.10	12	0.04	37.00	1962.00	2715	20231018	-20.63	2135	20240902	0.94	2480	-13.10	20240726	2135	0.94	20240902	2715	-20.63	20231018	2135	0.94	20240902	0.00	N	425290	100	5 억		24822	N	N	0	N	00	N
80	20240910	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	3804235	1766	15.02	2185	2185	2150	2805	1515	2160	2154.15	0.45	0	234	2183	2171	2153	2141	2123	2177	2147	6	645	100	1550	5	1	5520000	120	58.51	1.10	12	0.03	37.00	1962.00	2715	20231018	-20.26	2135	20240902	1.41	2480	-12.70	20240726	2135	1.41	20240902	2715	-20.26	20231018	2135	1.41	20240902	0.00	N	425290	100	5 억		24822	N	N	0	N	00	N
81	20240910	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2212355	1028	8.75	2185	2185	2150	2805	1515	2160	2152.10	0.45	0	44	2183	2171	2153	2141	2123	2177	2147	6	645	100	1550	5	1	5520000	119	58.38	1.10	12	0.02	37.00	1962.00	2715	20231018	-20.44	2135	20240902	1.17	2480	-12.90	20240726	2135	1.17	20240902	2715	-20.44	20231018	2135	1.17	20240902	0.00	N	425290	100	5 억		24822	N	N	0	N	00	N
82	20240909	161103	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2160	10	2	0.47	25249390	11752	17.83	2150	2165	2135	2795	1505	2150	2148.52	0.45	0	11	2196	2172	2156	2132	2116	2165	2125	6	645	100	1540	5	1	5520000	119	58.38	1.10	12	0.21	37.00	1962.00	2715	20231018	-20.44	2135	20240909	1.17	2480	-12.90	20240726	2135	1.17	20240909	2715	-20.44	20231018	2135	1.17	20240909	0.00	N	425290	100	5 억		24811	N	N	0	N	00	N
83	20240909	151118	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2160	10	2	0.47	22172450	10321	15.66	2150	2165	2135	2795	1505	2150	2148.29	0.45	0	12	2196	2172	2156	2132	2116	2165	2125	6	645	100	1540	5	1	5520000	119	58.38	1.10	12	0.19	37.00	1962.00	2715	20231018	-20.44	2135	20240909	1.17	2480	-12.90	20240726	2135	1.17	20240909	2715	-20.44	20231018	2135	1.17	20240909	0.00	N	425290	100	5 억		24811	N	N	0	N	00	N
84	20240909	141116	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2165	15	2	0.70	11632600	5422	8.23	2150	2165	2135	2795	1505	2150	2145.44	0.45	0	14	2196	2172	2156	2132	2116	2165	2125	6	645	100	1540	5	1	5520000	120	58.51	1.10	12	0.10	37.00	1962.00	2715	20231018	-20.26	2135	20240909	1.41	2480	-12.70	20240726	2135	1.41	20240909	2715	-20.26	20231018	2135	1.41	20240909	0.00	N	425290	100	5 억		24811	N	N	0	N	00	N
85	20240909	131115	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2150	0	3	0.00	9313460	4343	6.59	2150	2150	2135	2795	1505	2150	2144.48	0.45	0	14	2196	2172	2156	2132	2116	2165	2125	6	645	100	1540	5	1	5520000	119	58.11	1.10	12	0.08	37.00	1962.00	2715	20231018	-20.81	2135	20240909	0.70	2480	-13.31	20240726	2135	0.70	20240909	2715	-20.81	20231018	2135	0.70	20240909	0.00	N	425290	100	5 억		24811	N	N	0	N	00	N
86	20240909	121109	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	-5	5	-0.23	4314415	2016	3.06	2150	2150	2135	2795	1505	2150	2140.09	0.45	0	14	2196	2172	2156	2132	2116	2165	2125	6	645	100	1540	5	1	5520000	118	57.97	1.09	12	0.04	37.00	1962.00	2715	20231018	-20.99	2135	20240909	0.47	2480	-13.51	20240726	2135	0.47	20240909	2715	-20.99	20231018	2135	0.47	20240909	0.00	N	425290	100	5 억		24811	N	N	0	N	00	N
87	20240909	111111	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	-5	5	-0.23	321765	150	0.23	2150	2150	2135	2795	1505	2150	2145.10	0.45	0	14	2196	2172	2156	2132	2116	2165	2125	6	645	100	1540	5	1	5520000	118	57.97	1.09	12	0.00	37.00	1962.00	2715	20231018	-20.99	2135	20240909	0.47	2480	-13.51	20240726	2135	0.47	20240909	2715	-20.99	20231018	2135	0.47	20240909	0.00	N	425290	100	5 억		24811	N	N	0	N	00	N
88	20240909	101112	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	-10	5	-0.47	313185	146	0.22	2150	2150	2135	2795	1505	2150	2145.10	0.45	0	14	2196	2172	2156	2132	2116	2165	2125	6	645	100	1540	5	1	5520000	118	57.84	1.09	12	0.00	37.00	1962.00	2715	20231018	-21.18	2135	20240909	0.23	2480	-13.71	20240726	2135	0.23	20240909	2715	-21.18	20231018	2135	0.23	20240909	0.00	N	425290	100	5 억		24811	N	N	0	N	00	N
89	20240909	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	58045	27	0.04	2150	2150	2145	2795	1505	2150	2149.81	0.45	0	14	2196	2172	2156	2132	2116	2165	2125	6	645	100	1540	5	1	5520000	119	58.11	1.10	12	0.00	37.00	1962.00	2715	20231018	-20.81	2135	20240902	0.70	2480	-13.31	20240726	2135	0.70	20240902	2715	-20.81	20231018	2135	0.70	20240902	0.00	N	425290	100	5 억		24811	N	N	0	N	00	N
90	20240906	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	141817360	65907	190.30	2180	2180	2140	2805	1515	2160	2151.78	0.45	0	10	2203	2181	2158	2136	2113	2170	2125	6	645	100	1550	5	1	5520000	119	58.11	1.10	12	1.19	37.00	1962.00	2715	20231018	-20.81	2135	20240902	0.70	2480	-13.31	20240726	2135	0.70	20240902	2715	-20.81	20231018	2135	0.70	20240902	0.00	N	425290	100	5 억		24801	N	N	0	N	00	N
91	20240906	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	140120940	65120	188.03	2180	2180	2140	2805	1515	2160	2151.73	0.45	0	30	2203	2181	2158	2136	2113	2170	2125	6	645	100	1550	5	1	5520000	119	58.38	1.10	12	1.18	37.00	1962.00	2715	20231018	-20.44	2135	20240902	1.17	2480	-12.90	20240726	2135	1.17	20240902	2715	-20.44	20231018	2135	1.17	20240902	0.00	N	425290	100	5 억		24801	N	N	0	N	00	N
92	20240906	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	126255075	58689	169.46	2180	2180	2140	2805	1515	2160	2151.26	0.45	0	32	2203	2181	2158	2136	2113	2170	2125	6	645	100	1550	5	1	5520000	119	58.38	1.10	12	1.06	37.00	1962.00	2715	20231018	-20.44	2135	20240902	1.17	2480	-12.90	20240726	2135	1.17	20240902	2715	-20.44	20231018	2135	1.17	20240902	0.00	N	425290	100	5 억		24801	N	N	0	N	00	N
93	20240906	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	124950985	58082	167.71	2180	2180	2140	2805	1515	2160	2151.29	0.45	0	32	2203	2181	2158	2136	2113	2170	2125	6	645	100	1550	5	1	5520000	120	58.51	1.10	12	1.05	37.00	1962.00	2715	20231018	-20.26	2135	20240902	1.41	2480	-12.70	20240726	2135	1.41	20240902	2715	-20.26	20231018	2135	1.41	20240902	0.00	N	425290	100	5 억		24801	N	N	0	N	00	N
94	20240906	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	122784495	57079	164.81	2180	2180	2140	2805	1515	2160	2151.13	0.45	0	34	2203	2181	2158	2136	2113	2170	2125	6	645	100	1550	5	1	5520000	119	58.38	1.10	12	1.03	37.00	1962.00	2715	20231018	-20.44	2135	20240902	1.17	2480	-12.90	20240726	2135	1.17	20240902	2715	-20.44	20231018	2135	1.17	20240902	0.00	N	425290	100	5 억		24801	N	N	0	N	00	N
95	20240906	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	122784495	57079	164.81	2180	2180	2140	2805	1515	2160	2151.13	0.45	0	34	2203	2181	2158	2136	2113	2170	2125	6	645	100	1550	5	1	5520000	119	58.38	1.10	12	1.03	37.00	1962.00	2715	20231018	-20.44	2135	20240902	1.17	2480	-12.90	20240726	2135	1.17	20240902	2715	-20.44	20231018	2135	1.17	20240902	0.00	N	425290	100	5 억		24801	N	N	0	N	00	N
96	20240906	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	99081585	46056	132.98	2180	2180	2150	2805	1515	2160	2151.33	0.45	0	-1	2203	2181	2158	2136	2113	2170	2125	6	645	100	1550	5	1	5520000	119	58.24	1.10	12	0.83	37.00	1962.00	2715	20231018	-20.63	2135	20240902	0.94	2480	-13.10	20240726	2135	0.94	20240902	2715	-20.63	20231018	2135	0.94	20240902	0.00	N	425290	100	5 억		24801	N	N	0	N	00	N
97	20240906	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	8695	4	0.01	2180	2180	2170	2805	1515	2160	2173.75	0.45	0	0	2203	2181	2158	2136	2113	2170	2125	6	645	100	1550	5	1	5520000	120	58.65	1.11	12	0.00	37.00	1962.00	2715	20231018	-20.07	2135	20240902	1.64	2480	-12.50	20240726	2135	1.64	20240902	2715	-20.07	20231018	2135	1.64	20240902	0.00	N	425290	100	5 억		24801	N	N	0	N	00	N
98	20240905	161049	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2160	-10	5	-0.46	74426360	34629	133.54	2180	2180	2135	2820	1520	2170	2149.18	0.45	0	-228	2210	2190	2170	2150	2130	2180	2140	6	650	100	1560	5	1	5520000	119	58.38	1.10	12	0.63	37.00	1962.00	2715	20231018	-20.44	2135	20240905	1.17	2480	-12.90	20240726	2135	1.17	20240905	2715	-20.44	20231018	2135	1.17	20240905	0.00	N	425290	100	5 억		25029	N	Y	0	N	00	N
99	20240905	151109	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2155	-15	5	-0.69	70941220	33019	127.33	2180	2180	2135	2820	1520	2170	2148.50	0.45	0	-209	2210	2190	2170	2150	2130	2180	2140	6	650	100	1560	5	1	5520000	119	58.24	1.10	12	0.60	37.00	1962.00	2715	20231018	-20.63	2135	20240905	0.94	2480	-13.10	20240726	2135	0.94	20240905	2715	-20.63	20231018	2135	0.94	20240905	0.00	N	425290	100	5 억		25029	N	N	0	N	00	N
100	20240905	141104	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	-30	5	-1.38	54088560	25181	97.11	2180	2180	2135	2820	1520	2170	2147.99	0.45	0	-189	2210	2190	2170	2150	2130	2180	2140	6	650	100	1560	5	1	5520000	118	57.84	1.09	12	0.46	37.00	1962.00	2715	20231018	-21.18	2135	20240905	0.23	2480	-13.71	20240726	2135	0.23	20240905	2715	-21.18	20231018	2135	0.23	20240905	0.00	N	425290	100	5 억		25029	N	N	0	N	00	N
101	20240905	131103	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2160	-10	5	-0.46	48569085	22598	87.15	2180	2180	2135	2820	1520	2170	2149.26	0.45	0	-183	2210	2190	2170	2150	2130	2180	2140	6	650	100	1560	5	1	5520000	119	58.38	1.10	12	0.41	37.00	1962.00	2715	20231018	-20.44	2135	20240905	1.17	2480	-12.90	20240726	2135	1.17	20240905	2715	-20.44	20231018	2135	1.17	20240905	0.00	N	425290	100	5 억		25029	N	N	0	N	00	N
102	20240905	121105	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2155	-15	5	-0.69	25905160	12059	46.50	2180	2180	2135	2820	1520	2170	2148.20	0.45	0	-161	2210	2190	2170	2150	2130	2180	2140	6	650	100	1560	5	1	5520000	119	58.24	1.10	12	0.22	37.00	1962.00	2715	20231018	-20.63	2135	20240905	0.94	2480	-13.10	20240726	2135	0.94	20240905	2715	-20.63	20231018	2135	0.94	20240905	0.00	N	425290	100	5 억		25029	N	N	0	N	00	N
103	20240905	111059	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2165	-5	5	-0.23	21328760	9923	38.27	2180	2180	2135	2820	1520	2170	2149.43	0.45	0	-39	2210	2190	2170	2150	2130	2180	2140	6	650	100	1560	5	1	5520000	120	58.51	1.10	12	0.18	37.00	1962.00	2715	20231018	-20.26	2135	20240905	1.41	2480	-12.70	20240726	2135	1.41	20240905	2715	-20.26	20231018	2135	1.41	20240905	0.00	N	425290	100	5 억		25029	N	N	0	N	00	N
104	20240905	101102	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2140	-30	5	-1.38	18564030	8637	33.31	2180	2180	2135	2820	1520	2170	2149.36	0.45	0	-9	2210	2190	2170	2150	2130	2180	2140	6	650	100	1560	5	1	5520000	118	57.84	1.09	12	0.16	37.00	1962.00	2715	20231018	-21.18	2135	20240905	0.23	2480	-13.71	20240726	2135	0.23	20240905	2715	-21.18	20231018	2135	0.23	20240905	0.00	N	425290	100	5 억		25029	N	N	0	N	00	N
105	20240905	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	256160	118	0.46	2180	2180	2170	2820	1520	2170	2170.85	0.45	0	-1	2210	2190	2170	2150	2130	2180	2140	6	650	100	1560	5	1	5520000	120	58.65	1.11	12	0.00	37.00	1962.00	2715	20231018	-20.07	2135	20240902	1.64	2480	-12.50	20240726	2135	1.64	20240902	2715	-20.07	20231018	2135	1.64	20240902	0.00	N	425290	100	5 억		25029	N	N	0	N	00	N
106	20240904	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	55960235	25930	192.27	2190	2190	2150	2850	1540	2195	2158.13	0.43	0	1256	2225	2210	2180	2165	2135	2217	2172	6	655	100	1580	5	1	5520000	120	58.65	1.11	12	0.47	37.00	1962.00	2715	20231018	-20.07	2135	20240902	1.64	2480	-12.50	20240726	2135	1.64	20240902	2715	-20.07	20231018	2135	1.64	20240902	0.00	N	425290	100	5 억		23773	N	N	0	N	00	N
107	20240904	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-35	5	-1.59	54671370	25336	187.87	2190	2190	2150	2850	1540	2195	2157.85	0.43	0	1420	2225	2210	2180	2165	2135	2217	2172	6	655	100	1580	5	1	5520000	119	58.38	1.10	12	0.46	37.00	1962.00	2715	20231018	-20.44	2135	20240902	1.17	2480	-12.90	20240726	2135	1.17	20240902	2715	-20.44	20231018	2135	1.17	20240902	0.00	N	425290	100	5 억		23773	N	N	0	N	00	N
108	20240904	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-40	5	-1.82	34182480	15812	117.25	2190	2190	2150	2850	1540	2195	2161.81	0.43	0	1396	2225	2210	2180	2165	2135	2217	2172	6	655	100	1580	5	1	5520000	119	58.24	1.10	12	0.29	37.00	1962.00	2715	20231018	-20.63	2135	20240902	0.94	2480	-13.10	20240726	2135	0.94	20240902	2715	-20.63	20231018	2135	0.94	20240902	0.00	N	425290	100	5 억		23773	N	N	0	N	00	N
109	20240904	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	29229190	13514	100.21	2190	2190	2150	2850	1540	2195	2162.88	0.43	0	1373	2225	2210	2180	2165	2135	2217	2172	6	655	100	1580	5	1	5520000	120	58.78	1.11	12	0.24	37.00	1962.00	2715	20231018	-19.89	2135	20240902	1.87	2480	-12.30	20240726	2135	1.87	20240902	2715	-19.89	20231018	2135	1.87	20240902	0.00	N	425290	100	5 억		23773	N	N	0	N	00	N
110	20240904	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	28574260	13211	97.96	2190	2190	2150	2850	1540	2195	2162.91	0.43	0	1292	2225	2210	2180	2165	2135	2217	2172	6	655	100	1580	5	1	5520000	120	58.78	1.11	12	0.24	37.00	1962.00	2715	20231018	-19.89	2135	20240902	1.87	2480	-12.30	20240726	2135	1.87	20240902	2715	-19.89	20231018	2135	1.87	20240902	0.00	N	425290	100	5 억		23773	N	N	0	N	00	N
111	20240904	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	24131500	11157	82.73	2190	2190	2150	2850	1540	2195	2162.90	0.43	0	1341	2225	2210	2180	2165	2135	2217	2172	6	655	100	1580	5	1	5520000	120	58.92	1.11	12	0.20	37.00	1962.00	2715	20231018	-19.71	2135	20240902	2.11	2480	-12.10	20240726	2135	2.11	20240902	2715	-19.71	20231018	2135	2.11	20240902	0.00	N	425290	100	5 억		23773	N	N	0	N	00	N
112	20240904	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	19170880	8871	65.78	2190	2190	2150	2850	1540	2195	2161.07	0.43	0	1355	2225	2210	2180	2165	2135	2217	2172	6	655	100	1580	5	1	5520000	121	59.05	1.11	12	0.16	37.00	1962.00	2715	20231018	-19.52	2135	20240902	2.34	2480	-11.90	20240726	2135	2.34	20240902	2715	-19.52	20231018	2135	2.34	20240902	0.00	N	425290	100	5 억		23773	N	N	0	N	00	N
113	20240904	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	14547510	6741	49.99	2190	2190	2150	2850	1540	2195	2158.06	0.43	0	1525	2225	2210	2180	2165	2135	2217	2172	6	655	100	1580	5	1	5520000	121	59.05	1.11	12	0.12	37.00	1962.00	2715	20231018	-19.52	2135	20240902	2.34	2480	-11.90	20240726	2135	2.34	20240902	2715	-19.52	20231018	2135	2.34	20240902	0.00	N	425290	100	5 억		23773	N	N	0	N	00	N
114	20240903	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	29246695	13481	12.42	2170	2195	2150	2825	1525	2175	2169.48	0.41	0	953	2288	2231	2183	2126	2078	2207	2102	6	650	100	1560	5	1	5520000	121	59.32	1.12	12	0.24	37.00	1962.00	2715	20231018	-19.15	2135	20240902	2.81	2480	-11.49	20240726	2135	2.81	20240902	2715	-19.15	20231018	2135	2.81	20240902	0.00	N	425290	100	5 억		22820	N	Y	0	N	00	N
115	20240903	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	24351975	11243	10.36	2170	2185	2150	2825	1525	2175	2165.97	0.41	0	978	2288	2231	2183	2126	2078	2207	2102	6	650	100	1560	5	1	5520000	121	59.05	1.11	12	0.20	37.00	1962.00	2715	20231018	-19.52	2135	20240902	2.34	2480	-11.90	20240726	2135	2.34	20240902	2715	-19.52	20231018	2135	2.34	20240902	0.00	N	425290	100	5 억		22820	N	N	0	N	00	N
116	20240903	141040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	23159510	10696	9.86	2170	2180	2150	2825	1525	2175	2165.25	0.41	0	980	2288	2231	2183	2126	2078	2207	2102	6	650	100	1560	5	1	5520000	120	58.92	1.11	12	0.19	37.00	1962.00	2715	20231018	-19.71	2135	20240902	2.11	2480	-12.10	20240726	2135	2.11	20240902	2715	-19.71	20231018	2135	2.11	20240902	0.00	N	425290	100	5 억		22820	N	N	0	N	00	N
117	20240903	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	21523580	9945	9.16	2170	2180	2150	2825	1525	2175	2164.26	0.41	0	743	2288	2231	2183	2126	2078	2207	2102	6	650	100	1560	5	1	5520000	120	58.92	1.11	12	0.18	37.00	1962.00	2715	20231018	-19.71	2135	20240902	2.11	2480	-12.10	20240726	2135	2.11	20240902	2715	-19.71	20231018	2135	2.11	20240902	0.00	N	425290	100	5 억		22820	N	N	0	N	00	N
118	20240903	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	21217540	9804	9.03	2170	2180	2150	2825	1525	2175	2164.17	0.41	0	745	2288	2231	2183	2126	2078	2207	2102	6	650	100	1560	5	1	5520000	120	58.92	1.11	12	0.18	37.00	1962.00	2715	20231018	-19.71	2135	20240902	2.11	2480	-12.10	20240726	2135	2.11	20240902	2715	-19.71	20231018	2135	2.11	20240902	0.00	N	425290	100	5 억		22820	N	N	0	N	00	N
119	20240903	111028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	15227030	7042	6.49	2170	2175	2150	2825	1525	2175	2162.32	0.41	0	743	2288	2231	2183	2126	2078	2207	2102	6	650	100	1560	5	1	5520000	120	58.65	1.11	12	0.13	37.00	1962.00	2715	20231018	-20.07	2135	20240902	1.64	2480	-12.50	20240726	2135	1.64	20240902	2715	-20.07	20231018	2135	1.64	20240902	0.00	N	425290	100	5 억		22820	N	N	0	N	00	N
120	20240903	101027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	13920690	6440	5.93	2170	2175	2150	2825	1525	2175	2161.60	0.41	0	743	2288	2231	2183	2126	2078	2207	2102	6	650	100	1560	5	1	5520000	120	58.65	1.11	12	0.12	37.00	1962.00	2715	20231018	-20.07	2135	20240902	1.64	2480	-12.50	20240726	2135	1.64	20240902	2715	-20.07	20231018	2135	1.64	20240902	0.00	N	425290	100	5 억		22820	N	N	0	N	00	N
121	20240903	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	701020	325	0.30	2170	2170	2155	2825	1525	2175	2156.98	0.41	0	132	2288	2231	2183	2126	2078	2207	2102	6	650	100	1560	5	1	5520000	119	58.38	1.10	12	0.01	37.00	1962.00	2715	20231018	-20.44	2135	20240902	1.17	2480	-12.90	20240726	2135	1.17	20240902	2715	-20.44	20231018	2135	1.17	20240902	0.00	N	425290	100	5 억		22820	N	N	0	N	00	N
122	20240902	161020	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2175	-50	5	-2.25	234600525	108386	547.96	2200	2240	2135	2890	1560	2225	2164.49	0.35	0	3294	2325	2275	2245	2195	2165	2260	2180	6	665	100	1600	5	1	5520000	120	58.78	1.11	12	1.96	37.00	1962.00	2715	20231018	-19.89	2135	20240902	1.87	2480	-12.30	20240726	2135	1.87	20240902	2715	-19.89	20231018	2135	1.87	20240902	0.00	N	425290	100	5 억		19526	N	N	0	N	00	N
123	20240902	151036	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2175	-50	5	-2.25	230712080	106598	538.92	2200	2240	2135	2890	1560	2225	2164.32	0.35	0	3576	2325	2275	2245	2195	2165	2260	2180	6	665	100	1600	5	1	5520000	120	58.78	1.11	12	1.93	37.00	1962.00	2715	20231018	-19.89	2135	20240902	1.87	2480	-12.30	20240726	2135	1.87	20240902	2715	-19.89	20231018	2135	1.87	20240902	0.00	N	425290	100	5 억		19526	N	N	0	N	00	N
124	20240902	141032	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2175	-50	5	-2.25	206285590	95268	481.64	2200	2240	2135	2890	1560	2225	2165.32	0.35	0	2345	2325	2275	2245	2195	2165	2260	2180	6	665	100	1600	5	1	5520000	120	58.78	1.11	12	1.73	37.00	1962.00	2715	20231018	-19.89	2135	20240902	1.87	2480	-12.30	20240726	2135	1.87	20240902	2715	-19.89	20231018	2135	1.87	20240902	0.00	N	425290	100	5 억		19526	N	N	0	N	00	N
125	20240902	131029	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2170	-55	5	-2.47	180176035	83224	420.75	2200	2240	2135	2890	1560	2225	2164.95	0.35	0	2442	2325	2275	2245	2195	2165	2260	2180	6	665	100	1600	5	1	5520000	120	58.65	1.11	12	1.51	37.00	1962.00	2715	20231018	-20.07	2135	20240902	1.64	2480	-12.50	20240726	2135	1.64	20240902	2715	-20.07	20231018	2135	1.64	20240902	0.00	N	425290	100	5 억		19526	N	N	0	N	00	N
126	20240902	121034	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	-80	5	-3.60	167691500	77434	391.48	2200	2240	2135	2890	1560	2225	2165.61	0.35	0	2534	2325	2275	2245	2195	2165	2260	2180	6	665	100	1600	5	1	5520000	118	57.97	1.09	12	1.40	37.00	1962.00	2715	20231018	-20.99	2135	20240902	0.47	2480	-13.51	20240726	2135	0.47	20240902	2715	-20.99	20231018	2135	0.47	20240902	0.00	N	425290	100	5 억		19526	N	N	0	N	00	N
127	20240902	111021	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2155	-70	5	-3.15	118959965	54704	276.56	2200	2240	2140	2890	1560	2225	2174.61	0.35	0	3743	2325	2275	2245	2195	2165	2260	2180	6	665	100	1600	5	1	5520000	119	58.24	1.10	12	0.99	37.00	1962.00	2715	20231018	-20.63	2140	20240902	0.70	2480	-13.10	20240726	2140	0.70	20240902	2715	-20.63	20231018	2140	0.70	20240902	0.00	N	425290	100	5 억		19526	N	N	0	N	00	N
128	20240902	101021	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2170	-55	5	-2.47	103190630	47418	239.73	2200	2240	2140	2890	1560	2225	2176.19	0.35	0	3712	2325	2275	2245	2195	2165	2260	2180	6	665	100	1600	5	1	5520000	120	58.65	1.11	12	0.86	37.00	1962.00	2715	20231018	-20.07	2140	20240902	1.40	2480	-12.50	20240726	2140	1.40	20240902	2715	-20.07	20231018	2140	1.40	20240902	0.00	N	425290	100	5 억		19526	N	N	0	N	00	N
129	20240902	091015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	9952870	4507	22.79	2200	2240	2200	2890	1560	2225	2208.31	0.35	0	348	2325	2275	2245	2195	2165	2260	2180	6	665	100	1600	5	1	5520000	123	60.27	1.14	12	0.08	37.00	1962.00	2715	20231018	-17.86	2165	20240531	3.00	2480	-10.08	20240726	2165	3.00	20240531	2715	-17.86	20231018	2165	3.00	20240531	0.00	N	425290	100	5 억		19526	N	N	0	N	00	N