KissMeData/442900/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	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	90024490	9115	157.89	9880	9890	9860	12840	6920	9880	9876.52	4.01	0	-2354	9906	9892	9876	9862	9846	9900	9870	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.12	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		307600	N	N	0	N	00	N
3	20240930	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	45613890	4620	80.03	9880	9890	9860	12840	6920	9880	9873.14	4.01	0	-2354	9906	9892	9876	9862	9846	9900	9870	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.06	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		307600	N	N	0	N	00	N
4	20240930	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	40426890	4095	70.93	9880	9890	9860	12840	6920	9880	9872.26	4.01	0	-2354	9906	9892	9876	9862	9846	9900	9870	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.05	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		307600	N	N	0	N	00	N
5	20240930	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	40426890	4095	70.93	9880	9890	9860	12840	6920	9880	9872.26	4.01	0	-2354	9906	9892	9876	9862	9846	9900	9870	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.05	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		307600	N	N	0	N	00	N
6	20240930	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	33679510	3412	59.10	9880	9890	9860	12840	6920	9880	9870.90	4.01	0	-2354	9906	9892	9876	9862	9846	9900	9870	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		307600	N	N	0	N	00	N
7	20240930	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	33679510	3412	59.10	9880	9890	9860	12840	6920	9880	9870.90	4.01	0	-2354	9906	9892	9876	9862	9846	9900	9870	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		307600	N	N	0	N	00	N
8	20240930	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	32593810	3302	57.20	9880	9890	9860	12840	6920	9880	9870.93	4.01	0	-2244	9906	9892	9876	9862	9846	9900	9870	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		307600	N	N	0	N	00	N
9	20240930	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	22259350	2255	39.06	9880	9880	9870	12840	6920	9880	9871.11	4.01	0	-1244	9906	9892	9876	9862	9846	9900	9870	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		307600	N	N	0	N	00	N
10	20240927	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-10	5	-0.10	57001360	5773	265.67	9860	9890	9860	12850	6930	9890	9873.78	4.02	0	-989	9903	9896	9883	9876	9863	9900	9880	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.08	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		308589	N	N	0	N	00	N
11	20240927	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-20	5	-0.20	56971720	5770	265.53	9860	9890	9860	12850	6930	9890	9873.78	4.02	0	-989	9903	9896	9883	9876	9863	9900	9880	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.08	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		308589	N	N	0	N	00	N
12	20240927	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-20	5	-0.20	56971720	5770	265.53	9860	9890	9860	12850	6930	9890	9873.78	4.02	0	-989	9903	9896	9883	9876	9863	9900	9880	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.08	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		308589	N	N	0	N	00	N
13	20240927	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	0	3	0.00	56261080	5698	262.22	9860	9890	9860	12850	6930	9890	9873.83	4.02	0	-989	9903	9896	9883	9876	9863	9900	9880	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.07	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		308589	N	N	0	N	00	N
14	20240927	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-10	5	-0.10	16835320	1706	78.51	9860	9890	9860	12850	6930	9890	9868.30	4.02	0	-989	9903	9896	9883	9876	9863	9900	9880	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		308589	N	N	0	N	00	N
15	20240927	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	0	3	0.00	9909450	1005	46.25	9860	9890	9860	12850	6930	9890	9860.15	4.02	0	-989	9903	9896	9883	9876	9863	9900	9880	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		308589	N	N	0	N	00	N
16	20240927	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	0	3	0.00	9909450	1005	46.25	9860	9890	9860	12850	6930	9890	9860.15	4.02	0	-989	9903	9896	9883	9876	9863	9900	9880	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		308589	N	N	0	N	00	N
17	20240927	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-30	5	-0.30	9860000	1000	46.02	9860	9860	9860	12850	6930	9890	9860.00	4.02	0	-989	9903	9896	9883	9876	9863	9900	9880	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		308589	N	N	0	N	00	N
18	20240926	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	10	2	0.10	21468360	2173	8.11	9880	9890	9870	12840	6920	9880	9879.60	4.02	0	-1	9953	9916	9883	9846	9813	9935	9865	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		308590	N	N	0	N	00	N
19	20240926	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	21458470	2172	8.11	9880	9880	9870	12840	6920	9880	9879.59	4.02	0	-1	9953	9916	9883	9846	9813	9935	9865	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		308590	N	N	0	N	00	N
20	20240926	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	11578470	1172	4.38	9880	9880	9870	12840	6920	9880	9879.24	4.02	0	-1	9953	9916	9883	9846	9813	9935	9865	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		308590	N	N	0	N	00	N
21	20240926	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	11578470	1172	4.38	9880	9880	9870	12840	6920	9880	9879.24	4.02	0	-1	9953	9916	9883	9846	9813	9935	9865	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		308590	N	N	0	N	00	N
22	20240926	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	11578470	1172	4.38	9880	9880	9870	12840	6920	9880	9879.24	4.02	0	-1	9953	9916	9883	9846	9813	9935	9865	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		308590	N	N	0	N	00	N
23	20240926	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	11291950	1143	4.27	9880	9880	9870	12840	6920	9880	9879.22	4.02	0	-1	9953	9916	9883	9846	9813	9935	9865	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		308590	N	N	0	N	00	N
24	20240926	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	9909640	1003	3.75	9880	9880	9880	12840	6920	9880	9880.00	4.02	0	-1	9953	9916	9883	9846	9813	9935	9865	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		308590	N	N	0	N	00	N
25	20240926	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	4821440	488	1.82	9880	9880	9880	12840	6920	9880	9880.00	4.02	0	-1	9953	9916	9883	9846	9813	9935	9865	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		308590	N	N	0	N	00	N
26	20240925	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	10	2	0.10	264421340	26778	169.33	9860	9920	9850	12830	6910	9870	9874.57	3.94	0	6008	9890	9880	9870	9860	9850	9885	9865	38	2960	500	7300	10	1	7680000	759	52.83	1.00	12	0.35	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302834	N	N	0	N	00	N
27	20240925	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	10	2	0.10	264421340	26778	169.33	9860	9920	9850	12830	6910	9870	9874.57	3.94	0	6008	9890	9880	9870	9860	9850	9885	9865	38	2960	500	7300	10	1	7680000	759	52.83	1.00	12	0.35	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302834	N	N	0	N	00	N
28	20240925	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	10	2	0.10	264421340	26778	169.33	9860	9920	9850	12830	6910	9870	9874.57	3.94	0	6008	9890	9880	9870	9860	9850	9885	9865	38	2960	500	7300	10	1	7680000	759	52.83	1.00	12	0.35	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302834	N	N	0	N	00	N
29	20240925	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	50	2	0.51	240897060	24397	154.27	9860	9920	9850	12830	6910	9870	9874.04	3.94	0	6008	9890	9880	9870	9860	9850	9885	9865	38	2960	500	7300	10	1	7680000	762	53.05	1.00	12	0.32	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302834	N	N	0	N	00	N
30	20240925	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	50	2	0.51	240897060	24397	154.27	9860	9920	9850	12830	6910	9870	9874.04	3.94	0	6008	9890	9880	9870	9860	9850	9885	9865	38	2960	500	7300	10	1	7680000	762	53.05	1.00	12	0.32	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302834	N	N	0	N	00	N
31	20240925	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-10	5	-0.10	114736000	11636	73.58	9860	9870	9850	12830	6910	9870	9860.43	3.94	0	-1	9890	9880	9870	9860	9850	9885	9865	38	2960	500	7300	10	1	7680000	757	52.73	1.00	12	0.15	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302834	N	N	0	N	00	N
32	20240925	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	74122670	7517	47.53	9860	9870	9860	12830	6910	9870	9860.67	3.94	0	-1	9890	9880	9870	9860	9850	9885	9865	38	2960	500	7300	10	1	7680000	758	52.78	1.00	12	0.10	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302834	N	N	0	N	00	N
33	20240925	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-10	5	-0.10	118320	12	0.08	9860	9860	9860	12830	6910	9870	9860.00	3.94	0	-1	9890	9880	9870	9860	9850	9885	9865	38	2960	500	7300	10	1	7680000	757	52.73	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302834	N	N	0	N	00	N
34	20240924	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	156037580	15814	329.46	9860	9880	9860	12840	6920	9880	9867.05	3.94	0	-58	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.21	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302892	N	N	0	N	00	N
35	20240924	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	154636840	15672	326.50	9860	9880	9860	12840	6920	9880	9867.08	3.94	0	-1	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.20	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302892	N	N	0	N	00	N
36	20240924	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	117917660	11951	248.98	9860	9880	9860	12840	6920	9880	9866.76	3.94	0	-1	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.16	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302892	N	N	0	N	00	N
37	20240924	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	105040060	10645	221.77	9860	9880	9860	12840	6920	9880	9867.55	3.94	0	-1	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.14	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302892	N	N	0	N	00	N
38	20240924	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	47406620	4803	100.06	9860	9880	9860	12840	6920	9880	9870.21	3.94	0	-1	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.06	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302892	N	N	0	N	00	N
39	20240924	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	24370040	2469	51.44	9860	9880	9860	12840	6920	9880	9870.41	3.94	0	-1	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302892	N	N	0	N	00	N
40	20240924	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	13590170	1377	28.69	9860	9870	9860	12840	6920	9880	9869.40	3.94	0	-1	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302892	N	N	0	N	00	N
41	20240924	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	10481320	1062	22.12	9860	9870	9860	12840	6920	9880	9869.42	3.94	0	-1	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302892	N	N	0	N	00	N
42	20240923	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	10	2	0.10	47340190	4800	51.89	9860	9880	9860	12830	6910	9870	9862.54	3.94	0	56	9896	9882	9866	9852	9836	9875	9845	38	2960	500	7300	10	1	7680000	759	52.83	1.00	12	0.06	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302836	N	N	0	N	00	N
43	20240923	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-10	5	-0.10	45555510	4619	49.94	9860	9880	9860	12830	6910	9870	9862.63	3.94	0	56	9896	9882	9866	9852	9836	9875	9845	38	2960	500	7300	10	1	7680000	757	52.73	1.00	12	0.06	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302836	N	N	0	N	00	N
44	20240923	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-10	5	-0.10	28990710	2939	31.77	9860	9880	9860	12830	6910	9870	9864.14	3.94	0	56	9896	9882	9866	9852	9836	9875	9845	38	2960	500	7300	10	1	7680000	757	52.73	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302836	N	N	0	N	00	N
45	20240923	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-10	5	-0.10	10070850	1021	11.04	9860	9880	9860	12830	6910	9870	9863.71	3.94	0	-1	9896	9882	9866	9852	9836	9875	9845	38	2960	500	7300	10	1	7680000	757	52.73	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302836	N	N	0	N	00	N
46	20240923	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-10	5	-0.10	10070850	1021	11.04	9860	9880	9860	12830	6910	9870	9863.71	3.94	0	-1	9896	9882	9866	9852	9836	9875	9845	38	2960	500	7300	10	1	7680000	757	52.73	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302836	N	N	0	N	00	N
47	20240923	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	5821190	590	6.38	9860	9880	9860	12830	6910	9870	9866.42	3.94	0	-1	9896	9882	9866	9852	9836	9875	9845	38	2960	500	7300	10	1	7680000	758	52.78	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302836	N	N	0	N	00	N
48	20240923	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	4439390	450	4.86	9860	9880	9860	12830	6910	9870	9865.31	3.94	0	-1	9896	9882	9866	9852	9836	9875	9845	38	2960	500	7300	10	1	7680000	758	52.78	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302836	N	N	0	N	00	N
49	20240923	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	1105320	112	1.21	9860	9870	9860	12830	6910	9870	9868.93	3.94	0	-1	9896	9882	9866	9852	9836	9875	9845	38	2960	500	7300	10	1	7680000	758	52.78	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302836	N	N	0	N	00	N
50	20240913	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-10	5	-0.10	85528410	8674	279.90	9880	9890	9850	12850	6930	9890	9860.32	3.94	0	-7	9923	9906	9873	9856	9823	9915	9865	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.11	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302845	N	N	0	N	00	N
51	20240913	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-30	5	-0.30	83714150	8490	273.96	9880	9890	9850	12850	6930	9890	9860.32	3.94	0	-7	9923	9906	9873	9856	9823	9915	9865	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.11	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302845	N	N	0	N	00	N
52	20240913	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-40	5	-0.40	72539020	7356	237.37	9880	9890	9850	12850	6930	9890	9861.20	3.94	0	-7	9923	9906	9873	9856	9823	9915	9865	38	2960	500	7310	10	1	7680000	756	52.67	1.00	12	0.10	187.00	9883.00	9950	20240731	-1.01	9250	20231024	6.49	9950	-1.01	20240731	9320	5.69	20240103	9950	-1.01	20240731	9250	6.49	20231024	0.00	N	442900	500	38 억		302845	N	N	0	N	00	N
53	20240913	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-30	5	-0.30	62899420	6378	205.81	9880	9890	9850	12850	6930	9890	9861.93	3.94	0	-7	9923	9906	9873	9856	9823	9915	9865	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.08	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302845	N	N	0	N	00	N
54	20240913	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-40	5	-0.40	51705650	5242	169.15	9880	9890	9850	12850	6930	9890	9863.73	3.94	0	-7	9923	9906	9873	9856	9823	9915	9865	38	2960	500	7310	10	1	7680000	756	52.67	1.00	12	0.07	187.00	9883.00	9950	20240731	-1.01	9250	20231024	6.49	9950	-1.01	20240731	9320	5.69	20240103	9950	-1.01	20240731	9250	6.49	20231024	0.00	N	442900	500	38 억		302845	N	N	0	N	00	N
55	20240913	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-40	5	-0.40	42072350	4264	137.59	9880	9890	9850	12850	6930	9890	9866.87	3.94	0	-7	9923	9906	9873	9856	9823	9915	9865	38	2960	500	7310	10	1	7680000	756	52.67	1.00	12	0.06	187.00	9883.00	9950	20240731	-1.01	9250	20231024	6.49	9950	-1.01	20240731	9320	5.69	20240103	9950	-1.01	20240731	9250	6.49	20231024	0.00	N	442900	500	38 억		302845	N	N	0	N	00	N
56	20240913	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	0	3	0.00	28395550	2876	92.80	9880	9890	9850	12850	6930	9890	9873.28	3.94	0	-7	9923	9906	9873	9856	9823	9915	9865	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302845	N	N	0	N	00	N
57	20240913	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-10	5	-0.10	503880	51	1.65	9880	9880	9880	12850	6930	9890	9880.00	3.94	0	-7	9923	9906	9873	9856	9823	9915	9865	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302845	N	N	0	N	00	N
58	20240912	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	30	2	0.30	30553720	3099	15.55	9870	9890	9840	12810	6910	9860	9859.22	3.95	0	-263	9880	9870	9860	9850	9840	9865	9845	38	2950	500	7290	10	1	7680000	760	52.89	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		303108	N	N	0	N	00	N
59	20240912	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	10	2	0.10	30543830	3098	15.55	9870	9870	9840	12810	6910	9860	9859.21	3.95	0	-263	9880	9870	9860	9850	9840	9865	9845	38	2950	500	7290	10	1	7680000	758	52.78	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		303108	N	N	0	N	00	N
60	20240912	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	0	3	0.00	23042630	2338	11.73	9870	9870	9840	12810	6910	9860	9855.70	3.95	0	-118	9880	9870	9860	9850	9840	9865	9845	38	2950	500	7290	10	1	7680000	757	52.73	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		303108	N	N	0	N	00	N
61	20240912	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	0	3	0.00	14119330	1433	7.19	9870	9870	9840	12810	6910	9860	9852.99	3.95	0	-118	9880	9870	9860	9850	9840	9865	9845	38	2950	500	7290	10	1	7680000	757	52.73	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		303108	N	N	0	N	00	N
62	20240912	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-10	5	-0.10	9189330	933	4.68	9870	9870	9840	12810	6910	9860	9849.23	3.95	0	-118	9880	9870	9860	9850	9840	9865	9845	38	2950	500	7290	10	1	7680000	756	52.67	1.00	12	0.01	187.00	9883.00	9950	20240731	-1.01	9250	20231024	6.49	9950	-1.01	20240731	9320	5.69	20240103	9950	-1.01	20240731	9250	6.49	20231024	0.00	N	442900	500	38 억		303108	N	N	0	N	00	N
63	20240912	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-10	5	-0.10	4264330	433	2.17	9870	9870	9840	12810	6910	9860	9848.34	3.95	0	-118	9880	9870	9860	9850	9840	9865	9845	38	2950	500	7290	10	1	7680000	756	52.67	1.00	12	0.01	187.00	9883.00	9950	20240731	-1.01	9250	20231024	6.49	9950	-1.01	20240731	9320	5.69	20240103	9950	-1.01	20240731	9250	6.49	20231024	0.00	N	442900	500	38 억		303108	N	N	0	N	00	N
64	20240912	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-10	5	-0.10	4264330	433	2.17	9870	9870	9840	12810	6910	9860	9848.34	3.95	0	-118	9880	9870	9860	9850	9840	9865	9845	38	2950	500	7290	10	1	7680000	756	52.67	1.00	12	0.01	187.00	9883.00	9950	20240731	-1.01	9250	20231024	6.49	9950	-1.01	20240731	9320	5.69	20240103	9950	-1.01	20240731	9250	6.49	20231024	0.00	N	442900	500	38 억		303108	N	N	0	N	00	N
65	20240912	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	10	2	0.10	9870	1	0.01	9870	9870	9870	12810	6910	9860	9870.00	3.95	0	0	9880	9870	9860	9850	9840	9865	9845	38	2950	500	7290	10	1	7680000	758	52.78	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		303108	N	N	0	N	00	N
66	20240911	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-10	5	-0.10	196322160	19929	61.01	9870	9870	9850	12830	6910	9870	9851.08	3.95	0	3227	9896	9882	9866	9852	9836	9875	9845	38	2960	500	7300	10	1	7680000	757	52.73	1.00	12	0.26	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		303381	N	N	0	N	00	N
67	20240911	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-20	5	-0.20	160389350	16281	49.84	9870	9870	9850	12830	6910	9870	9851.32	3.95	0	3227	9896	9882	9866	9852	9836	9875	9845	38	2960	500	7300	10	1	7680000	756	52.67	1.00	12	0.21	187.00	9883.00	9950	20240731	-1.01	9250	20231024	6.49	9950	-1.01	20240731	9320	5.69	20240103	9950	-1.01	20240731	9250	6.49	20231024	0.00	N	442900	500	38 억		303381	N	N	0	N	00	N
68	20240911	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-20	5	-0.20	71266520	7233	22.14	9870	9870	9850	12830	6910	9870	9852.97	3.95	0	3227	9896	9882	9866	9852	9836	9875	9845	38	2960	500	7300	10	1	7680000	756	52.67	1.00	12	0.09	187.00	9883.00	9950	20240731	-1.01	9250	20231024	6.49	9950	-1.01	20240731	9320	5.69	20240103	9950	-1.01	20240731	9250	6.49	20231024	0.00	N	442900	500	38 억		303381	N	N	0	N	00	N
69	20240911	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-20	5	-0.20	62115870	6304	19.30	9870	9870	9850	12830	6910	9870	9853.41	3.95	0	3227	9896	9882	9866	9852	9836	9875	9845	38	2960	500	7300	10	1	7680000	756	52.67	1.00	12	0.08	187.00	9883.00	9950	20240731	-1.01	9250	20231024	6.49	9950	-1.01	20240731	9320	5.69	20240103	9950	-1.01	20240731	9250	6.49	20231024	0.00	N	442900	500	38 억		303381	N	N	0	N	00	N
70	20240911	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-10	5	-0.10	54626990	5544	16.97	9870	9870	9850	12830	6910	9870	9853.35	3.95	0	3227	9896	9882	9866	9852	9836	9875	9845	38	2960	500	7300	10	1	7680000	757	52.73	1.00	12	0.07	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		303381	N	N	0	N	00	N
71	20240911	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-20	5	-0.20	46995870	4770	14.60	9870	9870	9850	12830	6910	9870	9852.38	3.95	0	3227	9896	9882	9866	9852	9836	9875	9845	38	2960	500	7300	10	1	7680000	756	52.67	1.00	12	0.06	187.00	9883.00	9950	20240731	-1.01	9250	20231024	6.49	9950	-1.01	20240731	9320	5.69	20240103	9950	-1.01	20240731	9250	6.49	20231024	0.00	N	442900	500	38 억		303381	N	N	0	N	00	N
72	20240911	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-20	5	-0.20	42159520	4279	13.10	9870	9870	9850	12830	6910	9870	9852.66	3.95	0	2875	9896	9882	9866	9852	9836	9875	9845	38	2960	500	7300	10	1	7680000	756	52.67	1.00	12	0.06	187.00	9883.00	9950	20240731	-1.01	9250	20231024	6.49	9950	-1.01	20240731	9320	5.69	20240103	9950	-1.01	20240731	9250	6.49	20231024	0.00	N	442900	500	38 억		303381	N	N	0	N	00	N
73	20240911	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-10	5	-0.10	404270	41	0.13	9870	9870	9860	12830	6910	9870	9860.24	3.95	0	0	9896	9882	9866	9852	9836	9875	9845	38	2960	500	7300	10	1	7680000	757	52.73	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		303381	N	N	0	N	00	N
74	20240910	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	321992090	32665	117.69	9880	9880	9850	12840	6920	9880	9857.40	3.94	0	1536	9913	9896	9873	9856	9833	9885	9845	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.43	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302845	N	N	0	N	00	N
75	20240910	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	316691900	32128	115.76	9880	9880	9850	12840	6920	9880	9857.19	3.94	0	1000	9913	9896	9873	9856	9833	9885	9845	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.42	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302845	N	N	0	N	00	N
76	20240910	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	102732570	10412	37.51	9880	9880	9860	12840	6920	9880	9866.75	3.94	0	1000	9913	9896	9873	9856	9833	9885	9845	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.14	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302845	N	N	0	N	00	N
77	20240910	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	102624000	10401	37.47	9880	9880	9860	12840	6920	9880	9866.74	3.94	0	1000	9913	9896	9873	9856	9833	9885	9845	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.14	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302845	N	N	0	N	00	N
78	20240910	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	73014000	7401	26.67	9880	9880	9860	12840	6920	9880	9865.42	3.94	0	1000	9913	9896	9873	9856	9833	9885	9845	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.10	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302845	N	N	0	N	00	N
79	20240910	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	32087590	3251	11.71	9880	9880	9870	12840	6920	9880	9870.07	3.94	0	0	9913	9896	9873	9856	9833	9885	9845	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302845	N	N	0	N	00	N
80	20240910	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	1214230	123	0.44	9880	9880	9870	12840	6920	9880	9871.79	3.94	0	0	9913	9896	9873	9856	9833	9885	9845	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302845	N	N	0	N	00	N
81	20240910	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	9880	1	0.00	9880	9880	9880	12840	6920	9880	9880.00	3.94	0	0	9913	9896	9873	9856	9833	9885	9845	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302845	N	N	0	N	00	N
82	20240909	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-20	5	-0.20	273748910	27755	44.43	9890	9890	9850	12870	6930	9900	9863.05	3.95	0	-346	10000	9950	9900	9850	9800	9925	9825	38	2970	500	7320	10	1	7680000	759	52.83	1.00	12	0.36	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		303191	N	N	0	N	00	N
83	20240909	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-40	5	-0.40	265032630	26871	43.01	9890	9890	9850	12870	6930	9900	9863.15	3.95	0	-346	10000	9950	9900	9850	9800	9925	9825	38	2970	500	7320	10	1	7680000	757	52.73	1.00	12	0.35	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		303191	N	N	0	N	00	N
84	20240909	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-20	5	-0.20	80316750	8132	13.02	9890	9890	9870	12870	6930	9900	9876.63	3.95	0	-226	10000	9950	9900	9850	9800	9925	9825	38	2970	500	7320	10	1	7680000	759	52.83	1.00	12	0.11	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		303191	N	N	0	N	00	N
85	20240909	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-20	5	-0.20	79793110	8079	12.93	9890	9890	9870	12870	6930	9900	9876.61	3.95	0	-226	10000	9950	9900	9850	9800	9925	9825	38	2970	500	7320	10	1	7680000	759	52.83	1.00	12	0.11	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		303191	N	N	0	N	00	N
86	20240909	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-20	5	-0.20	60576510	6134	9.82	9890	9890	9870	12870	6930	9900	9875.53	3.95	0	-226	10000	9950	9900	9850	9800	9925	9825	38	2970	500	7320	10	1	7680000	759	52.83	1.00	12	0.08	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		303191	N	N	0	N	00	N
87	20240909	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-30	5	-0.30	50449650	5108	8.18	9890	9890	9870	12870	6930	9900	9876.60	3.95	0	-226	10000	9950	9900	9850	9800	9925	9825	38	2970	500	7320	10	1	7680000	758	52.78	1.00	12	0.07	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		303191	N	N	0	N	00	N
88	20240909	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-30	5	-0.30	33167270	3357	5.37	9890	9890	9870	12870	6930	9900	9880.03	3.95	0	-226	10000	9950	9900	9850	9800	9925	9825	38	2970	500	7320	10	1	7680000	758	52.78	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		303191	N	N	0	N	00	N
89	20240909	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-10	5	-0.10	108790	11	0.02	9890	9890	9890	12870	6930	9900	9890.00	3.95	0	-1	10000	9950	9900	9850	9800	9925	9825	38	2970	500	7320	10	1	7680000	760	52.89	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		303191	N	N	0	N	00	N
90	20240906	161101	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9900	-20	5	-0.20	616691370	62470	1947.32	9950	9950	9850	12890	6950	9920	9871.80	3.94	0	342	9953	9936	9923	9906	9893	9930	9900	38	2970	500	7340	10	1	7680000	760	52.94	1.00	12	0.81	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	0.00	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302849	N	N	0	N	00	N
91	20240906	151119	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9890	-30	5	-0.30	615938970	62394	1944.95	9950	9950	9850	12890	6950	9920	9871.77	3.94	0	342	9953	9936	9923	9906	9893	9930	9900	38	2970	500	7340	10	1	7680000	760	52.89	1.00	12	0.81	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	0.00	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302849	N	N	0	N	00	N
92	20240906	141129	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9900	-20	5	-0.20	615869700	62387	1944.73	9950	9950	9850	12890	6950	9920	9871.76	3.94	0	345	9953	9936	9923	9906	9893	9930	9900	38	2970	500	7340	10	1	7680000	760	52.94	1.00	12	0.81	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	0.00	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302849	N	N	0	N	00	N
93	20240906	131120	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9880	-40	5	-0.40	586149920	59385	1851.15	9950	9950	9850	12890	6950	9920	9870.34	3.94	0	347	9953	9936	9923	9906	9893	9930	9900	38	2970	500	7340	10	1	7680000	759	52.83	1.00	12	0.77	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	0.00	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302849	N	N	0	N	00	N
94	20240906	121121	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9900	-20	5	-0.20	536749910	54385	1695.29	9950	9950	9850	12890	6950	9920	9869.45	3.94	0	347	9953	9936	9923	9906	9893	9930	9900	38	2970	500	7340	10	1	7680000	760	52.94	1.00	12	0.71	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	0.00	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302849	N	N	0	N	00	N
95	20240906	111120	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9900	-20	5	-0.20	536740010	54384	1695.26	9950	9950	9850	12890	6950	9920	9869.45	3.94	0	347	9953	9936	9923	9906	9893	9930	9900	38	2970	500	7340	10	1	7680000	760	52.94	1.00	12	0.71	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	0.00	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302849	N	N	0	N	00	N
96	20240906	101116	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9850	-70	5	-0.71	472630110	47882	1492.58	9950	9950	9850	12890	6950	9920	9870.73	3.94	0	347	9953	9936	9923	9906	9893	9930	9900	38	2970	500	7340	10	1	7680000	756	52.67	1.00	12	0.62	187.00	9883.00	9950	20240731	-1.01	9250	20231024	6.49	9950	0.00	20240731	9320	5.69	20240103	9950	-1.01	20240731	9250	6.49	20231024	0.00	N	442900	500	38 억		302849	N	N	0	N	00	N
97	20240906	091120	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9920	0	3	0.00	1520750	153	4.77	9950	9950	9920	12890	6950	9920	9939.54	3.94	0	0	9953	9936	9923	9906	9893	9930	9900	38	2970	500	7340	10	1	7680000	762	53.05	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	0.00	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302849	N	N	0	N	00	N
98	20240905	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	0	3	0.00	31829400	3208	26.63	9940	9940	9910	12890	6950	9920	9921.88	3.94	0	0	9953	9936	9913	9896	9873	9925	9885	38	2970	500	7340	10	1	7680000	762	53.05	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302849	N	N	0	N	00	N
99	20240905	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	0	3	0.00	31799640	3205	26.61	9940	9940	9910	12890	6950	9920	9921.88	3.94	0	0	9953	9936	9913	9896	9873	9925	9885	38	2970	500	7340	10	1	7680000	762	53.05	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302849	N	N	0	N	00	N
100	20240905	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	0	3	0.00	31799640	3205	26.61	9940	9940	9910	12890	6950	9920	9921.88	3.94	0	0	9953	9936	9913	9896	9873	9925	9885	38	2970	500	7340	10	1	7680000	762	53.05	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302849	N	N	0	N	00	N
101	20240905	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	0	3	0.00	22861730	2304	19.13	9940	9940	9910	12890	6950	9920	9922.63	3.94	0	0	9953	9936	9913	9896	9873	9925	9885	38	2970	500	7340	10	1	7680000	762	53.05	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302849	N	N	0	N	00	N
102	20240905	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	20	2	0.20	3031650	305	2.53	9940	9940	9910	12890	6950	9920	9939.84	3.94	0	0	9953	9936	9913	9896	9873	9925	9885	38	2970	500	7340	10	1	7680000	763	53.16	1.01	12	0.00	187.00	9883.00	9950	20240731	-0.10	9250	20231024	7.46	9950	-0.10	20240731	9320	6.65	20240103	9950	-0.10	20240731	9250	7.46	20231024	0.00	N	442900	500	38 억		302849	N	N	0	N	00	N
103	20240905	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	20	2	0.20	2176810	219	1.82	9940	9940	9910	12890	6950	9920	9939.77	3.94	0	0	9953	9936	9913	9896	9873	9925	9885	38	2970	500	7340	10	1	7680000	763	53.16	1.01	12	0.00	187.00	9883.00	9950	20240731	-0.10	9250	20231024	7.46	9950	-0.10	20240731	9320	6.65	20240103	9950	-0.10	20240731	9250	7.46	20231024	0.00	N	442900	500	38 억		302849	N	N	0	N	00	N
104	20240905	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	20	2	0.20	536730	54	0.45	9940	9940	9910	12890	6950	9920	9939.44	3.94	0	0	9953	9936	9913	9896	9873	9925	9885	38	2970	500	7340	10	1	7680000	763	53.16	1.01	12	0.00	187.00	9883.00	9950	20240731	-0.10	9250	20231024	7.46	9950	-0.10	20240731	9320	6.65	20240103	9950	-0.10	20240731	9250	7.46	20231024	0.00	N	442900	500	38 억		302849	N	N	0	N	00	N
105	20240905	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	20	2	0.20	19880	2	0.02	9940	9940	9940	12890	6950	9920	9940.00	3.94	0	0	9953	9936	9913	9896	9873	9925	9885	38	2970	500	7340	10	1	7680000	763	53.16	1.01	12	0.00	187.00	9883.00	9950	20240731	-0.10	9250	20231024	7.46	9950	-0.10	20240731	9320	6.65	20240103	9950	-0.10	20240731	9250	7.46	20231024	0.00	N	442900	500	38 억		302849	N	N	0	N	00	N
106	20240904	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-20	5	-0.20	119299840	12046	119.73	9930	9930	9890	12920	6960	9940	9903.69	3.94	0	-3	9966	9952	9926	9912	9886	9960	9920	38	2980	500	7350	10	1	7680000	762	53.05	1.00	12	0.16	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302852	N	N	0	N	00	N
107	20240904	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-30	5	-0.30	119260160	12042	119.69	9930	9930	9890	12920	6960	9940	9903.68	3.94	0	-3	9966	9952	9926	9912	9886	9960	9920	38	2980	500	7350	10	1	7680000	761	52.99	1.00	12	0.16	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302852	N	N	0	N	00	N
108	20240904	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-30	5	-0.30	51872060	5242	52.10	9930	9930	9890	12920	6960	9940	9895.47	3.94	0	-2	9966	9952	9926	9912	9886	9960	9920	38	2980	500	7350	10	1	7680000	761	52.99	1.00	12	0.07	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302852	N	N	0	N	00	N
109	20240904	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-20	5	-0.20	47818930	4833	48.04	9930	9930	9890	12920	6960	9940	9894.25	3.94	0	-2	9966	9952	9926	9912	9886	9960	9920	38	2980	500	7350	10	1	7680000	762	53.05	1.00	12	0.06	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302852	N	N	0	N	00	N
110	20240904	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-30	5	-0.30	47809010	4832	48.03	9930	9930	9890	12920	6960	9940	9894.25	3.94	0	-2	9966	9952	9926	9912	9886	9960	9920	38	2980	500	7350	10	1	7680000	761	52.99	1.00	12	0.06	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302852	N	N	0	N	00	N
111	20240904	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	-30	5	-0.30	37928740	3835	38.12	9930	9930	9890	12920	6960	9940	9890.15	3.94	0	-2	9966	9952	9926	9912	9886	9960	9920	38	2980	500	7350	10	1	7680000	761	52.99	1.00	12	0.05	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302852	N	N	0	N	00	N
112	20240904	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-40	5	-0.40	37918830	3834	38.11	9930	9930	9890	12920	6960	9940	9890.15	3.94	0	-2	9966	9952	9926	9912	9886	9960	9920	38	2980	500	7350	10	1	7680000	760	52.94	1.00	12	0.05	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302852	N	N	0	N	00	N
113	20240904	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-20	5	-0.20	119150	12	0.12	9930	9930	9920	12920	6960	9940	9929.17	3.94	0	-1	9966	9952	9926	9912	9886	9960	9920	38	2980	500	7350	10	1	7680000	762	53.05	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302852	N	N	0	N	00	N
114	20240903	161041	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	30	2	0.30	99722020	10061	343.73	9920	9940	9900	12880	6940	9910	9911.74	3.94	0	-26	9930	9920	9900	9890	9870	9925	9895	38	2970	500	7330	10	1	7680000	763	53.16	1.01	12	0.13	187.00	9883.00	9950	20240731	-0.10	9250	20231024	7.46	9950	-0.10	20240731	9320	6.65	20240103	9950	-0.10	20240731	9250	7.46	20231024	0.00	N	442900	500	38 억		302878	N	N	0	N	00	N
115	20240903	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-10	5	-0.10	98046600	9892	337.96	9920	9940	9900	12880	6940	9910	9911.71	3.94	0	-23	9930	9920	9900	9890	9870	9925	9895	38	2970	500	7330	10	1	7680000	760	52.94	1.00	12	0.13	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302878	N	N	0	N	00	N
116	20240903	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-10	5	-0.10	78246600	7892	269.63	9920	9940	9900	12880	6940	9910	9914.67	3.94	0	-23	9930	9920	9900	9890	9870	9925	9895	38	2970	500	7330	10	1	7680000	760	52.94	1.00	12	0.10	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302878	N	N	0	N	00	N
117	20240903	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	43695560	4402	150.39	9920	9940	9910	12880	6940	9910	9926.30	3.94	0	-23	9930	9920	9900	9890	9870	9925	9895	38	2970	500	7330	10	1	7680000	761	52.99	1.00	12	0.06	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302878	N	N	0	N	00	N
118	20240903	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	10	2	0.10	43100960	4342	148.34	9920	9940	9910	12880	6940	9910	9926.52	3.94	0	-23	9930	9920	9900	9890	9870	9925	9895	38	2970	500	7330	10	1	7680000	762	53.05	1.00	12	0.06	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302878	N	N	0	N	00	N
119	20240903	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	20	2	0.20	43051340	4337	148.17	9920	9930	9910	12880	6940	9910	9926.53	3.94	0	-23	9930	9920	9900	9890	9870	9925	9895	38	2970	500	7330	10	1	7680000	763	53.10	1.00	12	0.06	187.00	9883.00	9950	20240731	-0.20	9250	20231024	7.35	9950	-0.20	20240731	9320	6.55	20240103	9950	-0.20	20240731	9250	7.35	20231024	0.00	N	442900	500	38 억		302878	N	N	0	N	00	N
120	20240903	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	20	2	0.20	39158780	3945	134.78	9920	9930	9910	12880	6940	9910	9926.18	3.94	0	-23	9930	9920	9900	9890	9870	9925	9895	38	2970	500	7330	10	1	7680000	763	53.10	1.00	12	0.05	187.00	9883.00	9950	20240731	-0.20	9250	20231024	7.35	9950	-0.20	20240731	9320	6.55	20240103	9950	-0.20	20240731	9250	7.35	20231024	0.00	N	442900	500	38 억		302878	N	N	0	N	00	N
121	20240903	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	10	2	0.10	9920	1	0.03	9920	9920	9920	12880	6940	9910	9920.00	3.94	0	0	9930	9920	9900	9890	9870	9925	9895	38	2970	500	7330	10	1	7680000	762	53.05	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302878	N	N	0	N	00	N
122	20240902	161028	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	20	2	0.20	28976350	2927	9.16	9890	9910	9880	12850	6930	9890	9899.68	3.94	0	22	9936	9912	9896	9872	9856	9905	9865	38	2960	500	7310	10	1	7680000	761	52.99	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302856	N	N	0	N	00	N
123	20240902	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	0	3	0.00	14666310	1483	4.64	9890	9910	9880	12850	6930	9890	9889.62	3.94	0	22	9936	9912	9896	9872	9856	9905	9865	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302856	N	N	0	N	00	N
124	20240902	141041	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	10	2	0.10	13667420	1382	4.33	9890	9910	9880	12850	6930	9890	9889.59	3.94	0	22	9936	9912	9896	9872	9856	9905	9865	38	2960	500	7310	10	1	7680000	760	52.94	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302856	N	N	0	N	00	N
125	20240902	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	10	2	0.10	8935220	904	2.83	9890	9910	9880	12850	6930	9890	9884.09	3.94	0	22	9936	9912	9896	9872	9856	9905	9865	38	2960	500	7310	10	1	7680000	760	52.94	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302856	N	N	0	N	00	N
126	20240902	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-10	5	-0.10	8717420	882	2.76	9890	9910	9880	12850	6930	9890	9883.70	3.94	0	0	9936	9912	9896	9872	9856	9905	9865	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302856	N	N	0	N	00	N
127	20240902	111030	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-10	5	-0.10	8608730	871	2.73	9890	9910	9880	12850	6930	9890	9883.73	3.94	0	0	9936	9912	9896	9872	9856	9905	9865	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302856	N	N	0	N	00	N
128	20240902	101030	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-10	5	-0.10	5496530	556	1.74	9890	9910	9880	12850	6930	9890	9885.85	3.94	0	0	9936	9912	9896	9872	9856	9905	9865	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302856	N	N	0	N	00	N
129	20240902	091024	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	0	3	0.00	1513170	153	0.48	9890	9890	9890	12850	6930	9890	9890.00	3.94	0	0	9936	9912	9896	9872	9856	9905	9865	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302856	N	N	0	N	00	N