KissMeData/448740/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	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	81861760	8227	368.92	9950	9970	9940	12940	6980	9960	9950.38	0.43	0	-528	9966	9962	9956	9952	9946	9965	9955	23	2980	500	7370	10	1	4664000	465	53.55	1.05	12	0.18	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20047	N	N	0	N	00	N
3	20240930	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	78973350	7937	355.92	9950	9970	9940	12940	6980	9960	9950.03	0.43	0	-486	9966	9962	9956	9952	9946	9965	9955	23	2980	500	7370	10	1	4664000	465	53.55	1.05	12	0.17	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20047	N	N	0	N	00	N
4	20240930	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	76166060	7655	343.27	9950	9970	9940	12940	6980	9960	9949.84	0.43	0	-415	9966	9962	9956	9952	9946	9965	9955	23	2980	500	7370	10	1	4664000	464	53.49	1.05	12	0.16	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		20047	N	N	0	N	00	N
5	20240930	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	75240700	7562	339.10	9950	9970	9940	12940	6980	9960	9949.84	0.43	0	-325	9966	9962	9956	9952	9946	9965	9955	23	2980	500	7370	10	1	4664000	464	53.49	1.05	12	0.16	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		20047	N	N	0	N	00	N
6	20240930	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-20	5	-0.20	28287300	2843	127.49	9950	9970	9940	12940	6980	9960	9949.81	0.43	0	-239	9966	9962	9956	9952	9946	9965	9955	23	2980	500	7370	10	1	4664000	464	53.44	1.05	12	0.06	186.00	9506.00	10070	20240731	-1.29	9400	20231222	5.74	10070	-1.29	20240731	9410	5.63	20240102	10070	-1.29	20240731	9400	5.74	20231222	0.00	N	448740	500	23 억		20047	N	N	0	N	00	N
7	20240930	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	2637000	265	11.88	9950	9970	9950	12940	6980	9960	9950.94	0.43	0	-145	9966	9962	9956	9952	9946	9965	9955	23	2980	500	7370	10	1	4664000	464	53.49	1.05	12	0.01	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		20047	N	N	0	N	00	N
8	20240930	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	1721600	173	7.76	9950	9970	9950	12940	6980	9960	9951.45	0.43	0	-57	9966	9962	9956	9952	9946	9965	9955	23	2980	500	7370	10	1	4664000	464	53.49	1.05	12	0.00	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		20047	N	N	0	N	00	N
9	20240930	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	189050	19	0.85	9950	9950	9950	12940	6980	9960	9950.00	0.43	0	0	9966	9962	9956	9952	9946	9965	9955	23	2980	500	7370	10	1	4664000	464	53.49	1.05	12	0.00	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		20047	N	N	0	N	00	N
10	20240927	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	22189600	2230	44.34	9950	9960	9950	12940	6980	9960	9950.49	0.43	0	-528	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	465	53.55	1.05	12	0.05	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20052	N	N	0	N	00	N
11	20240927	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	22070180	2218	44.10	9950	9960	9950	12940	6980	9960	9950.49	0.43	0	-528	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	464	53.49	1.05	12	0.05	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		20052	N	N	0	N	00	N
12	20240927	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	20428380	2053	40.82	9950	9960	9950	12940	6980	9960	9950.50	0.43	0	-523	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	464	53.49	1.05	12	0.04	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		20052	N	N	0	N	00	N
13	20240927	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	17542380	1763	35.06	9950	9960	9950	12940	6980	9960	9950.30	0.43	0	-419	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	464	53.49	1.05	12	0.04	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		20052	N	N	0	N	00	N
14	20240927	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	5025280	505	10.04	9950	9960	9950	12940	6980	9960	9951.05	0.43	0	-292	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	464	53.49	1.05	12	0.01	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		20052	N	N	0	N	00	N
15	20240927	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	3234280	325	6.46	9950	9960	9950	12940	6980	9960	9951.63	0.43	0	-183	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	464	53.49	1.05	12	0.01	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		20052	N	N	0	N	00	N
16	20240927	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	2159470	217	4.31	9950	9960	9950	12940	6980	9960	9951.47	0.43	0	-82	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	465	53.55	1.05	12	0.00	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20052	N	N	0	N	00	N
17	20240927	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	1094500	110	2.19	9950	9950	9950	12940	6980	9960	9950.00	0.43	0	0	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	464	53.49	1.05	12	0.00	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		20052	N	N	0	N	00	N
18	20240926	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	50062240	5029	534.43	9950	9970	9950	12940	6980	9960	9954.71	0.43	0	-536	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	465	53.55	1.05	12	0.11	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20065	N	N	0	N	00	N
19	20240926	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	49424700	4965	527.63	9950	9970	9950	12940	6980	9960	9954.62	0.43	0	-501	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	465	53.55	1.05	12	0.11	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20065	N	N	0	N	00	N
20	20240926	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	39514500	3970	421.89	9950	9970	9950	12940	6980	9960	9953.27	0.43	0	-91	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	465	53.55	1.05	12	0.09	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20065	N	N	0	N	00	N
21	20240926	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	38528460	3871	411.37	9950	9970	9950	12940	6980	9960	9953.10	0.43	0	-13	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	465	53.60	1.05	12	0.08	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		20065	N	N	0	N	00	N
22	20240926	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	36167930	3634	386.18	9950	9970	9950	12940	6980	9960	9952.65	0.43	0	-13	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	465	53.55	1.05	12	0.08	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20065	N	N	0	N	00	N
23	20240926	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	36068330	3624	385.12	9950	9970	9950	12940	6980	9960	9952.63	0.43	0	-13	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	465	53.55	1.05	12	0.08	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20065	N	N	0	N	00	N
24	20240926	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	35859170	3603	382.89	9950	9970	9950	12940	6980	9960	9952.59	0.43	0	-13	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	465	53.55	1.05	12	0.08	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20065	N	N	0	N	00	N
25	20240926	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	159250	16	1.70	9950	9970	9950	12940	6980	9960	9953.12	0.43	0	0	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	465	53.60	1.05	12	0.00	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		20065	N	N	0	N	00	N
26	20240925	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	9344810	938	12.52	9950	9970	9950	12930	6970	9950	9962.48	0.43	0	24	9990	9970	9960	9940	9930	9965	9935	23	2980	500	7360	10	1	4664000	465	53.55	1.05	12	0.02	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20041	N	N	0	N	00	N
27	20240925	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	9314930	935	12.48	9950	9970	9950	12930	6970	9950	9962.49	0.43	0	24	9990	9970	9960	9940	9930	9965	9935	23	2980	500	7360	10	1	4664000	465	53.55	1.05	12	0.02	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20041	N	N	0	N	00	N
28	20240925	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	20	2	0.20	7412440	744	9.93	9950	9970	9950	12930	6970	9950	9962.96	0.43	0	11	9990	9970	9960	9940	9930	9965	9935	23	2980	500	7360	10	1	4664000	465	53.60	1.05	12	0.02	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		20041	N	N	0	N	00	N
29	20240925	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	3085800	310	4.14	9950	9970	9950	12930	6970	9950	9954.19	0.43	0	11	9990	9970	9960	9940	9930	9965	9935	23	2980	500	7360	10	1	4664000	465	53.55	1.05	12	0.01	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20041	N	N	0	N	00	N
30	20240925	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	2966280	298	3.98	9950	9970	9950	12930	6970	9950	9953.96	0.43	0	11	9990	9970	9960	9940	9930	9965	9935	23	2980	500	7360	10	1	4664000	465	53.55	1.05	12	0.01	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20041	N	N	0	N	00	N
31	20240925	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	2070270	208	2.78	9950	9970	9950	12930	6970	9950	9953.22	0.43	0	11	9990	9970	9960	9940	9930	9965	9935	23	2980	500	7360	10	1	4664000	464	53.49	1.05	12	0.00	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		20041	N	N	0	N	00	N
32	20240925	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	1682220	169	2.26	9950	9970	9950	12930	6970	9950	9953.96	0.43	0	11	9990	9970	9960	9940	9930	9965	9935	23	2980	500	7360	10	1	4664000	464	53.49	1.05	12	0.00	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		20041	N	N	0	N	00	N
33	20240925	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	189090	19	0.25	9950	9960	9950	12930	6970	9950	9952.11	0.43	0	3	9990	9970	9960	9940	9930	9965	9935	23	2980	500	7360	10	1	4664000	465	53.55	1.05	12	0.00	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20041	N	N	0	N	00	N
34	20240924	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	74516570	7479	1538.89	9960	9980	9950	12940	6980	9960	9963.44	0.43	0	-14	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	464	53.49	1.05	12	0.16	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		20055	N	N	0	N	00	N
35	20240924	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	65561470	6579	1353.70	9960	9980	9950	12940	6980	9960	9965.26	0.43	0	-12	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	465	53.55	1.05	12	0.14	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20055	N	N	0	N	00	N
36	20240924	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	58858420	5906	1215.23	9960	9980	9960	12940	6980	9960	9965.87	0.43	0	-9	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	465	53.55	1.05	12	0.13	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20055	N	N	0	N	00	N
37	20240924	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	48081700	4824	992.59	9960	9980	9960	12940	6980	9960	9967.18	0.43	0	-9	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	465	53.55	1.05	12	0.10	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20055	N	N	0	N	00	N
38	20240924	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	44296900	4444	914.40	9960	9980	9960	12940	6980	9960	9967.80	0.43	0	-9	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	465	53.55	1.05	12	0.10	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20055	N	N	0	N	00	N
39	20240924	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	37414530	3753	772.22	9960	9980	9960	12940	6980	9960	9969.23	0.43	0	-8	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	465	53.55	1.05	12	0.08	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20055	N	N	0	N	00	N
40	20240924	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	18324910	1838	378.19	9960	9980	9960	12940	6980	9960	9970.03	0.43	0	-8	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	465	53.60	1.05	12	0.04	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		20055	N	N	0	N	00	N
41	20240924	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	15134280	1518	312.35	9960	9970	9960	12940	6980	9960	9969.88	0.43	0	0	9980	9970	9960	9950	9940	9975	9955	23	2980	500	7370	10	1	4664000	465	53.60	1.05	12	0.03	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		20055	N	N	0	N	00	N
42	20240923	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	4836840	486	5.13	9950	9970	9950	12930	6970	9950	9952.35	0.43	0	-16	9996	9972	9956	9932	9916	9965	9925	23	2980	500	7360	10	1	4664000	465	53.55	1.05	12	0.01	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20071	N	N	0	N	00	N
43	20240923	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	4806960	483	5.10	9950	9970	9950	12930	6970	9950	9952.30	0.43	0	-16	9996	9972	9956	9932	9916	9965	9925	23	2980	500	7360	10	1	4664000	465	53.55	1.05	12	0.01	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20071	N	N	0	N	00	N
44	20240923	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	4597800	462	4.88	9950	9970	9950	12930	6970	9950	9951.95	0.43	0	-16	9996	9972	9956	9932	9916	9965	9925	23	2980	500	7360	10	1	4664000	465	53.55	1.05	12	0.01	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		20071	N	N	0	N	00	N
45	20240923	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	3840870	386	4.08	9950	9970	9950	12930	6970	9950	9950.44	0.43	0	-17	9996	9972	9956	9932	9916	9965	9925	23	2980	500	7360	10	1	4664000	464	53.49	1.05	12	0.01	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		20071	N	N	0	N	00	N
46	20240923	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	3621970	364	3.84	9950	9970	9950	12930	6970	9950	9950.47	0.43	0	-17	9996	9972	9956	9932	9916	9965	9925	23	2980	500	7360	10	1	4664000	464	53.49	1.05	12	0.01	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		20071	N	N	0	N	00	N
47	20240923	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	3094620	311	3.29	9950	9970	9950	12930	6970	9950	9950.55	0.43	0	-17	9996	9972	9956	9932	9916	9965	9925	23	2980	500	7360	10	1	4664000	464	53.49	1.05	12	0.01	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		20071	N	N	0	N	00	N
48	20240923	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	20	2	0.20	985220	99	1.05	9950	9970	9950	12930	6970	9950	9951.72	0.43	0	-23	9996	9972	9956	9932	9916	9965	9925	23	2980	500	7360	10	1	4664000	465	53.60	1.05	12	0.00	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		20071	N	N	0	N	00	N
49	20240923	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	457700	46	0.49	9950	9950	9950	12930	6970	9950	9950.00	0.43	0	-19	9996	9972	9956	9932	9916	9965	9925	23	2980	500	7360	10	1	4664000	464	53.49	1.05	12	0.00	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		20071	N	N	0	N	00	N
50	20240913	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	65628620	6597	77.58	9950	9970	9940	12940	6980	9960	9948.25	0.50	0	-3	9993	9976	9963	9946	9933	9970	9940	23	2980	500	7370	10	1	4664000	464	53.49	1.05	12	0.14	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		23418	N	N	0	N	00	N
51	20240913	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	65628620	6597	77.58	9950	9970	9940	12940	6980	9960	9948.25	0.50	0	-3	9993	9976	9963	9946	9933	9970	9940	23	2980	500	7370	10	1	4664000	464	53.49	1.05	12	0.14	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		23418	N	N	0	N	00	N
52	20240913	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	64494320	6483	76.24	9950	9970	9940	12940	6980	9960	9948.22	0.50	0	-2	9993	9976	9963	9946	9933	9970	9940	23	2980	500	7370	10	1	4664000	464	53.49	1.05	12	0.14	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		23418	N	N	0	N	00	N
53	20240913	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	62753070	6308	74.19	9950	9970	9940	12940	6980	9960	9948.17	0.50	0	-2	9993	9976	9963	9946	9933	9970	9940	23	2980	500	7370	10	1	4664000	464	53.49	1.05	12	0.14	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		23418	N	N	0	N	00	N
54	20240913	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-20	5	-0.20	47081820	4733	55.66	9950	9970	9940	12940	6980	9960	9947.56	0.50	0	-2	9993	9976	9963	9946	9933	9970	9940	23	2980	500	7370	10	1	4664000	464	53.44	1.05	12	0.10	186.00	9506.00	10070	20240731	-1.29	9400	20231222	5.74	10070	-1.29	20240731	9410	5.63	20240102	10070	-1.29	20240731	9400	5.74	20231222	0.00	N	448740	500	23 억		23418	N	N	0	N	00	N
55	20240913	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-20	5	-0.20	46992360	4724	55.56	9950	9970	9940	12940	6980	9960	9947.58	0.50	0	-2	9993	9976	9963	9946	9933	9970	9940	23	2980	500	7370	10	1	4664000	464	53.44	1.05	12	0.10	186.00	9506.00	10070	20240731	-1.29	9400	20231222	5.74	10070	-1.29	20240731	9410	5.63	20240102	10070	-1.29	20240731	9400	5.74	20231222	0.00	N	448740	500	23 억		23418	N	N	0	N	00	N
56	20240913	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	29113960	2926	34.41	9950	9970	9950	12940	6980	9960	9950.09	0.50	0	-2	9993	9976	9963	9946	9933	9970	9940	23	2980	500	7370	10	1	4664000	464	53.49	1.05	12	0.06	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		23418	N	N	0	N	00	N
57	20240913	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	447770	45	0.53	9950	9960	9950	12940	6980	9960	9950.44	0.50	0	-2	9993	9976	9963	9946	9933	9970	9940	23	2980	500	7370	10	1	4664000	464	53.49	1.05	12	0.00	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		23418	N	N	0	N	00	N
58	20240912	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	14972430	1503	10.50	9970	9980	9950	12930	6970	9950	9961.70	0.50	0	-54	10023	9986	9953	9916	9883	9970	9900	23	2980	500	7360	10	1	4664000	465	53.55	1.05	12	0.03	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		23472	N	N	0	N	00	N
59	20240912	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	14972430	1503	10.50	9970	9980	9950	12930	6970	9950	9961.70	0.50	0	-54	10023	9986	9953	9916	9883	9970	9900	23	2980	500	7360	10	1	4664000	465	53.55	1.05	12	0.03	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		23472	N	N	0	N	00	N
60	20240912	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	12164520	1221	8.53	9970	9980	9950	12930	6970	9950	9962.75	0.50	0	-54	10023	9986	9953	9916	9883	9970	9900	23	2980	500	7360	10	1	4664000	464	53.49	1.05	12	0.03	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		23472	N	N	0	N	00	N
61	20240912	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	10023270	1006	7.03	9970	9980	9950	12930	6970	9950	9963.49	0.50	0	-54	10023	9986	9953	9916	9883	9970	9900	23	2980	500	7360	10	1	4664000	465	53.55	1.05	12	0.02	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		23472	N	N	0	N	00	N
62	20240912	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	8031270	806	5.63	9970	9980	9950	12930	6970	9950	9964.35	0.50	0	-54	10023	9986	9953	9916	9883	9970	9900	23	2980	500	7360	10	1	4664000	465	53.55	1.05	12	0.02	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		23472	N	N	0	N	00	N
63	20240912	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	6447330	647	4.52	9970	9980	9950	12930	6970	9950	9964.96	0.50	0	-54	10023	9986	9953	9916	9883	9970	9900	23	2980	500	7360	10	1	4664000	465	53.55	1.05	12	0.01	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		23472	N	N	0	N	00	N
64	20240912	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	20	2	0.20	2254160	226	1.58	9970	9980	9970	12930	6970	9950	9974.16	0.50	0	-54	10023	9986	9953	9916	9883	9970	9900	23	2980	500	7360	10	1	4664000	465	53.60	1.05	12	0.00	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23472	N	N	0	N	00	N
65	20240912	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	20	2	0.20	1076760	108	0.75	9970	9970	9970	12930	6970	9950	9970.00	0.50	0	0	10023	9986	9953	9916	9883	9970	9900	23	2980	500	7360	10	1	4664000	465	53.60	1.05	12	0.00	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23472	N	N	0	N	00	N
66	20240911	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	142350250	14314	725.49	9990	9990	9920	12960	6980	9970	9944.83	0.50	0	0	9983	9976	9973	9966	9963	9975	9965	23	2990	500	7370	10	1	4664000	464	53.49	1.05	12	0.31	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		23472	N	N	0	N	00	N
67	20240911	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	130848410	13158	666.90	9990	9990	9920	12960	6980	9970	9944.40	0.50	0	0	9983	9976	9973	9966	9963	9975	9965	23	2990	500	7370	10	1	4664000	464	53.49	1.05	12	0.28	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		23472	N	N	0	N	00	N
68	20240911	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	117431990	11809	598.53	9990	9990	9920	12960	6980	9970	9944.28	0.50	0	0	9983	9976	9973	9966	9963	9975	9965	23	2990	500	7370	10	1	4664000	464	53.49	1.05	12	0.25	186.00	9506.00	10070	20240731	-1.19	9400	20231222	5.85	10070	-1.19	20240731	9410	5.74	20240102	10070	-1.19	20240731	9400	5.85	20231222	0.00	N	448740	500	23 억		23472	N	N	0	N	00	N
69	20240911	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	104357690	10495	531.93	9990	9990	9920	12960	6980	9970	9943.56	0.50	0	0	9983	9976	9973	9966	9963	9975	9965	23	2990	500	7370	10	1	4664000	465	53.60	1.05	12	0.23	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23472	N	N	0	N	00	N
70	20240911	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	104287900	10488	531.58	9990	9990	9920	12960	6980	9970	9943.55	0.50	0	0	9983	9976	9973	9966	9963	9975	9965	23	2990	500	7370	10	1	4664000	465	53.60	1.05	12	0.22	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23472	N	N	0	N	00	N
71	20240911	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-50	5	-0.50	102283930	10287	521.39	9990	9990	9920	12960	6980	9970	9943.03	0.50	0	0	9983	9976	9973	9966	9963	9975	9965	23	2990	500	7370	10	1	4664000	463	53.33	1.04	12	0.22	186.00	9506.00	10070	20240731	-1.49	9400	20231222	5.53	10070	-1.49	20240731	9410	5.42	20240102	10070	-1.49	20240731	9400	5.53	20231222	0.00	N	448740	500	23 억		23472	N	N	0	N	00	N
72	20240911	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	1696970	170	8.62	9990	9990	9980	12960	6980	9970	9982.18	0.50	0	0	9983	9976	9973	9966	9963	9975	9965	23	2990	500	7370	10	1	4664000	466	53.71	1.05	12	0.00	186.00	9506.00	10070	20240731	-0.79	9400	20231222	6.28	10070	-0.79	20240731	9410	6.16	20240102	10070	-0.79	20240731	9400	6.28	20231222	0.00	N	448740	500	23 억		23472	N	N	0	N	00	N
73	20240911	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	89910	9	0.46	9990	9990	9990	12960	6980	9970	9990.00	0.50	0	0	9983	9976	9973	9966	9963	9975	9965	23	2990	500	7370	10	1	4664000	466	53.71	1.05	12	0.00	186.00	9506.00	10070	20240731	-0.79	9400	20231222	6.28	10070	-0.79	20240731	9410	6.16	20240102	10070	-0.79	20240731	9400	6.28	20231222	0.00	N	448740	500	23 억		23472	N	N	0	N	00	N
74	20240910	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	19685320	1973	27.02	9980	9980	9970	12960	6980	9970	9977.35	0.50	0	1	9996	9982	9976	9962	9956	9980	9960	23	2990	500	7370	10	1	4664000	465	53.60	1.05	12	0.04	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
75	20240910	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	19585610	1963	26.88	9980	9980	9970	12960	6980	9970	9977.39	0.50	0	1	9996	9982	9976	9962	9956	9980	9960	23	2990	500	7370	10	1	4664000	465	53.66	1.05	12	0.04	186.00	9506.00	10070	20240731	-0.89	9400	20231222	6.17	10070	-0.89	20240731	9410	6.06	20240102	10070	-0.89	20240731	9400	6.17	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
76	20240910	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	19495790	1954	26.76	9980	9980	9970	12960	6980	9970	9977.37	0.50	0	1	9996	9982	9976	9962	9956	9980	9960	23	2990	500	7370	10	1	4664000	465	53.66	1.05	12	0.04	186.00	9506.00	10070	20240731	-0.89	9400	20231222	6.17	10070	-0.89	20240731	9410	6.06	20240102	10070	-0.89	20240731	9400	6.17	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
77	20240910	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	14146810	1418	19.42	9980	9980	9970	12960	6980	9970	9976.59	0.50	0	0	9996	9982	9976	9962	9956	9980	9960	23	2990	500	7370	10	1	4664000	465	53.60	1.05	12	0.03	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
78	20240910	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	12920500	1295	17.73	9980	9980	9970	12960	6980	9970	9977.22	0.50	0	0	9996	9982	9976	9962	9956	9980	9960	23	2990	500	7370	10	1	4664000	465	53.66	1.05	12	0.03	186.00	9506.00	10070	20240731	-0.89	9400	20231222	6.17	10070	-0.89	20240731	9410	6.06	20240102	10070	-0.89	20240731	9400	6.17	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
79	20240910	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	7930500	795	10.89	9980	9980	9970	12960	6980	9970	9975.47	0.50	0	0	9996	9982	9976	9962	9956	9980	9960	23	2990	500	7370	10	1	4664000	465	53.60	1.05	12	0.02	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
80	20240910	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	5705190	572	7.83	9980	9980	9970	12960	6980	9970	9974.11	0.50	0	2	9996	9982	9976	9962	9956	9980	9960	23	2990	500	7370	10	1	4664000	465	53.60	1.05	12	0.01	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
81	20240910	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	2125630	213	2.92	9980	9980	9970	12960	6980	9970	9979.48	0.50	0	0	9996	9982	9976	9962	9956	9980	9960	23	2990	500	7370	10	1	4664000	465	53.60	1.05	12	0.00	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
82	20240909	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	72881710	7303	39.70	9980	9990	9970	12980	7000	9990	9979.70	0.50	0	0	10010	10000	9990	9980	9970	10000	9980	23	2990	500	7390	10	1	4664000	465	53.60	1.05	12	0.16	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
83	20240909	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	72582610	7273	39.54	9980	9990	9970	12980	7000	9990	9979.73	0.50	0	0	10010	10000	9990	9980	9970	10000	9980	23	2990	500	7390	10	1	4664000	465	53.60	1.05	12	0.16	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
84	20240909	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	72163870	7231	39.31	9980	9990	9970	12980	7000	9990	9979.79	0.50	0	0	10010	10000	9990	9980	9970	10000	9980	23	2990	500	7390	10	1	4664000	465	53.60	1.05	12	0.16	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
85	20240909	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	72044230	7219	39.25	9980	9990	9970	12980	7000	9990	9979.81	0.50	0	0	10010	10000	9990	9980	9970	10000	9980	23	2990	500	7390	10	1	4664000	465	53.60	1.05	12	0.15	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
86	20240909	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	71685310	7183	39.05	9980	9990	9970	12980	7000	9990	9979.86	0.50	0	0	10010	10000	9990	9980	9970	10000	9980	23	2990	500	7390	10	1	4664000	465	53.60	1.05	12	0.15	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
87	20240909	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	70648430	7079	38.49	9980	9990	9970	12980	7000	9990	9980.00	0.50	0	0	10010	10000	9990	9980	9970	10000	9980	23	2990	500	7390	10	1	4664000	465	53.66	1.05	12	0.15	186.00	9506.00	10070	20240731	-0.89	9400	20231222	6.17	10070	-0.89	20240731	9410	6.06	20240102	10070	-0.89	20240731	9400	6.17	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
88	20240909	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	67265250	6740	36.64	9980	9990	9970	12980	7000	9990	9980.01	0.50	0	0	10010	10000	9990	9980	9970	10000	9980	23	2990	500	7390	10	1	4664000	465	53.66	1.05	12	0.14	186.00	9506.00	10070	20240731	-0.89	9400	20231222	6.17	10070	-0.89	20240731	9410	6.06	20240102	10070	-0.89	20240731	9400	6.17	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
89	20240909	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	12025860	1205	6.55	9980	9980	9970	12980	7000	9990	9979.97	0.50	0	0	10010	10000	9990	9980	9970	10000	9980	23	2990	500	7390	10	1	4664000	465	53.60	1.05	12	0.03	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
90	20240906	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	183635390	18394	243.21	9990	10000	9980	12980	7000	9990	9983.44	0.50	0	0	10016	10002	9986	9972	9956	10010	9980	23	2990	500	7390	10	1	4664000	466	53.71	1.05	12	0.39	186.00	9506.00	10070	20240731	-0.79	9400	20231222	6.28	10070	-0.79	20240731	9410	6.16	20240102	10070	-0.79	20240731	9400	6.28	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
91	20240906	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	179742190	18004	238.05	9990	10000	9980	12980	7000	9990	9983.46	0.50	0	0	10016	10002	9986	9972	9956	10010	9980	23	2990	500	7390	10	1	4664000	465	53.66	1.05	12	0.39	186.00	9506.00	10070	20240731	-0.89	9400	20231222	6.17	10070	-0.89	20240731	9410	6.06	20240102	10070	-0.89	20240731	9400	6.17	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
92	20240906	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	121309290	12149	160.64	9990	10000	9980	12980	7000	9990	9985.13	0.50	0	0	10016	10002	9986	9972	9956	10010	9980	23	2990	500	7390	10	1	4664000	465	53.66	1.05	12	0.26	186.00	9506.00	10070	20240731	-0.89	9400	20231222	6.17	10070	-0.89	20240731	9410	6.06	20240102	10070	-0.89	20240731	9400	6.17	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
93	20240906	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	118662100	11884	157.13	9990	10000	9980	12980	7000	9990	9985.03	0.50	0	0	10016	10002	9986	9972	9956	10010	9980	23	2990	500	7390	10	1	4664000	465	53.66	1.05	12	0.25	186.00	9506.00	10070	20240731	-0.89	9400	20231222	6.17	10070	-0.89	20240731	9410	6.06	20240102	10070	-0.89	20240731	9400	6.17	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
94	20240906	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	99400700	9954	131.61	9990	10000	9980	12980	7000	9990	9986.01	0.50	0	0	10016	10002	9986	9972	9956	10010	9980	23	2990	500	7390	10	1	4664000	466	53.71	1.05	12	0.21	186.00	9506.00	10070	20240731	-0.79	9400	20231222	6.28	10070	-0.79	20240731	9410	6.16	20240102	10070	-0.79	20240731	9400	6.28	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
95	20240906	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	98052390	9819	129.83	9990	10000	9980	12980	7000	9990	9985.99	0.50	0	0	10016	10002	9986	9972	9956	10010	9980	23	2990	500	7390	10	1	4664000	465	53.66	1.05	12	0.21	186.00	9506.00	10070	20240731	-0.89	9400	20231222	6.17	10070	-0.89	20240731	9410	6.06	20240102	10070	-0.89	20240731	9400	6.17	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
96	20240906	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	9632400	964	12.75	9990	10000	9990	12980	7000	9990	9992.12	0.50	0	0	10016	10002	9986	9972	9956	10010	9980	23	2990	500	7390	10	1	4664000	466	53.71	1.05	12	0.02	186.00	9506.00	10070	20240731	-0.79	9400	20231222	6.28	10070	-0.79	20240731	9410	6.16	20240102	10070	-0.79	20240731	9400	6.28	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
97	20240906	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	269730	27	0.36	9990	9990	9990	12980	7000	9990	9990.00	0.50	0	0	10016	10002	9986	9972	9956	10010	9980	23	2990	500	7390	10	1	4664000	466	53.71	1.05	12	0.00	186.00	9506.00	10070	20240731	-0.79	9400	20231222	6.28	10070	-0.79	20240731	9410	6.16	20240102	10070	-0.79	20240731	9400	6.28	20231222	0.00	N	448740	500	23 억		23471	N	N	0	N	00	N
98	20240905	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	75554750	7563	186.88	9970	10000	9970	12970	6990	9980	9990.05	0.50	0	-3	10000	9990	9980	9970	9960	9995	9975	23	2990	500	7380	10	1	4664000	466	53.71	1.05	12	0.16	186.00	9506.00	10070	20240731	-0.79	9400	20231222	6.28	10070	-0.79	20240731	9410	6.16	20240102	10070	-0.79	20240731	9400	6.28	20231222	0.00	N	448740	500	23 억		23474	N	N	0	N	00	N
99	20240905	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	73376930	7345	181.49	9970	10000	9970	12970	6990	9980	9990.05	0.50	0	-3	10000	9990	9980	9970	9960	9995	9975	23	2990	500	7380	10	1	4664000	466	53.71	1.05	12	0.16	186.00	9506.00	10070	20240731	-0.79	9400	20231222	6.28	10070	-0.79	20240731	9410	6.16	20240102	10070	-0.79	20240731	9400	6.28	20231222	0.00	N	448740	500	23 억		23474	N	N	0	N	00	N
100	20240905	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	50429600	5048	124.73	9970	10000	9970	12970	6990	9980	9990.02	0.50	0	-3	10000	9990	9980	9970	9960	9995	9975	23	2990	500	7380	10	1	4664000	466	53.71	1.05	12	0.11	186.00	9506.00	10070	20240731	-0.79	9400	20231222	6.28	10070	-0.79	20240731	9410	6.16	20240102	10070	-0.79	20240731	9400	6.28	20231222	0.00	N	448740	500	23 억		23474	N	N	0	N	00	N
101	20240905	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	49730300	4978	123.00	9970	10000	9970	12970	6990	9980	9990.02	0.50	0	-3	10000	9990	9980	9970	9960	9995	9975	23	2990	500	7380	10	1	4664000	466	53.71	1.05	12	0.11	186.00	9506.00	10070	20240731	-0.79	9400	20231222	6.28	10070	-0.79	20240731	9410	6.16	20240102	10070	-0.79	20240731	9400	6.28	20231222	0.00	N	448740	500	23 억		23474	N	N	0	N	00	N
102	20240905	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	43566470	4361	107.76	9970	10000	9970	12970	6990	9980	9990.02	0.50	0	-3	10000	9990	9980	9970	9960	9995	9975	23	2990	500	7380	10	1	4664000	466	53.71	1.05	12	0.09	186.00	9506.00	10070	20240731	-0.79	9400	20231222	6.28	10070	-0.79	20240731	9410	6.16	20240102	10070	-0.79	20240731	9400	6.28	20231222	0.00	N	448740	500	23 억		23474	N	N	0	N	00	N
103	20240905	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	37800230	3784	93.50	9970	10000	9970	12970	6990	9980	9989.49	0.50	0	-3	10000	9990	9980	9970	9960	9995	9975	23	2990	500	7380	10	1	4664000	466	53.76	1.05	12	0.08	186.00	9506.00	10070	20240731	-0.70	9400	20231222	6.38	10070	-0.70	20240731	9410	6.27	20240102	10070	-0.70	20240731	9400	6.38	20231222	0.00	N	448740	500	23 억		23474	N	N	0	N	00	N
104	20240905	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	33814110	3385	83.64	9970	9990	9970	12970	6990	9980	9989.40	0.50	0	-3	10000	9990	9980	9970	9960	9995	9975	23	2990	500	7380	10	1	4664000	466	53.71	1.05	12	0.07	186.00	9506.00	10070	20240731	-0.79	9400	20231222	6.28	10070	-0.79	20240731	9410	6.16	20240102	10070	-0.79	20240731	9400	6.28	20231222	0.00	N	448740	500	23 억		23474	N	N	0	N	00	N
105	20240905	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	698570	70	1.73	9970	9980	9970	12970	6990	9980	9979.57	0.50	0	0	10000	9990	9980	9970	9960	9995	9975	23	2990	500	7380	10	1	4664000	465	53.66	1.05	12	0.00	186.00	9506.00	10070	20240731	-0.89	9400	20231222	6.17	10070	-0.89	20240731	9410	6.06	20240102	10070	-0.89	20240731	9400	6.17	20231222	0.00	N	448740	500	23 억		23474	N	N	0	N	00	N
106	20240904	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	40394770	4047	47.27	9970	9990	9970	12960	6980	9970	9981.41	0.50	0	-5	10003	9986	9973	9956	9943	9980	9950	23	2990	500	7370	10	1	4664000	465	53.66	1.05	12	0.09	186.00	9506.00	10070	20240731	-0.89	9400	20231222	6.17	10070	-0.89	20240731	9410	6.06	20240102	10070	-0.89	20240731	9400	6.17	20231222	0.00	N	448740	500	23 억		23479	N	N	0	N	00	N
107	20240904	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	39047470	3912	45.69	9970	9990	9970	12960	6980	9970	9981.46	0.50	0	21	10003	9986	9973	9956	9943	9980	9950	23	2990	500	7370	10	1	4664000	465	53.66	1.05	12	0.08	186.00	9506.00	10070	20240731	-0.89	9400	20231222	6.17	10070	-0.89	20240731	9410	6.06	20240102	10070	-0.89	20240731	9400	6.17	20231222	0.00	N	448740	500	23 억		23479	N	N	0	N	00	N
108	20240904	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	35793990	3586	41.88	9970	9990	9970	12960	6980	9970	9981.59	0.50	0	24	10003	9986	9973	9956	9943	9980	9950	23	2990	500	7370	10	1	4664000	465	53.66	1.05	12	0.08	186.00	9506.00	10070	20240731	-0.89	9400	20231222	6.17	10070	-0.89	20240731	9410	6.06	20240102	10070	-0.89	20240731	9400	6.17	20231222	0.00	N	448740	500	23 억		23479	N	N	0	N	00	N
109	20240904	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	34656160	3472	40.55	9970	9990	9970	12960	6980	9970	9981.61	0.50	0	24	10003	9986	9973	9956	9943	9980	9950	23	2990	500	7370	10	1	4664000	465	53.66	1.05	12	0.07	186.00	9506.00	10070	20240731	-0.89	9400	20231222	6.17	10070	-0.89	20240731	9410	6.06	20240102	10070	-0.89	20240731	9400	6.17	20231222	0.00	N	448740	500	23 억		23479	N	N	0	N	00	N
110	20240904	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	30992520	3105	36.26	9970	9990	9970	12960	6980	9970	9981.49	0.50	0	24	10003	9986	9973	9956	9943	9980	9950	23	2990	500	7370	10	1	4664000	465	53.66	1.05	12	0.07	186.00	9506.00	10070	20240731	-0.89	9400	20231222	6.17	10070	-0.89	20240731	9410	6.06	20240102	10070	-0.89	20240731	9400	6.17	20231222	0.00	N	448740	500	23 억		23479	N	N	0	N	00	N
111	20240904	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	10727760	1076	12.57	9970	9980	9970	12960	6980	9970	9970.04	0.50	0	0	10003	9986	9973	9956	9943	9980	9950	23	2990	500	7370	10	1	4664000	465	53.66	1.05	12	0.02	186.00	9506.00	10070	20240731	-0.89	9400	20231222	6.17	10070	-0.89	20240731	9410	6.06	20240102	10070	-0.89	20240731	9400	6.17	20231222	0.00	N	448740	500	23 억		23479	N	N	0	N	00	N
112	20240904	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	7098660	712	8.32	9970	9980	9970	12960	6980	9970	9970.03	0.50	0	0	10003	9986	9973	9956	9943	9980	9950	23	2990	500	7370	10	1	4664000	465	53.60	1.05	12	0.02	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23479	N	N	0	N	00	N
113	20240904	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	4376830	439	5.13	9970	9970	9970	12960	6980	9970	9970.00	0.50	0	0	10003	9986	9973	9956	9943	9980	9950	23	2990	500	7370	10	1	4664000	465	53.60	1.05	12	0.01	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23479	N	N	0	N	00	N
114	20240903	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	85356790	8562	153.28	9990	9990	9960	12960	6980	9970	9969.26	0.50	0	8	9996	9982	9976	9962	9956	9980	9960	23	2990	500	7370	10	1	4664000	465	53.60	1.05	12	0.18	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23482	N	N	0	N	00	N
115	20240903	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	84070660	8433	150.97	9990	9990	9960	12960	6980	9970	9969.25	0.50	0	101	9996	9982	9976	9962	9956	9980	9960	23	2990	500	7370	10	1	4664000	465	53.60	1.05	12	0.18	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23482	N	N	0	N	00	N
116	20240903	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	83751620	8401	150.39	9990	9990	9960	12960	6980	9970	9969.24	0.50	0	104	9996	9982	9976	9962	9956	9980	9960	23	2990	500	7370	10	1	4664000	465	53.60	1.05	12	0.18	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23482	N	N	0	N	00	N
117	20240903	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	58434810	5862	104.94	9990	9990	9960	12960	6980	9970	9968.41	0.50	0	14	9996	9982	9976	9962	9956	9980	9960	23	2990	500	7370	10	1	4664000	465	53.60	1.05	12	0.13	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23482	N	N	0	N	00	N
118	20240903	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	57896430	5808	103.97	9990	9990	9960	12960	6980	9970	9968.39	0.50	0	14	9996	9982	9976	9962	9956	9980	9960	23	2990	500	7370	10	1	4664000	465	53.60	1.05	12	0.12	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23482	N	N	0	N	00	N
119	20240903	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	55982190	5616	100.54	9990	9990	9960	12960	6980	9970	9968.34	0.50	0	14	9996	9982	9976	9962	9956	9980	9960	23	2990	500	7370	10	1	4664000	465	53.60	1.05	12	0.12	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23482	N	N	0	N	00	N
120	20240903	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	55244410	5542	99.21	9990	9990	9960	12960	6980	9970	9968.32	0.50	0	14	9996	9982	9976	9962	9956	9980	9960	23	2990	500	7370	10	1	4664000	465	53.55	1.05	12	0.12	186.00	9506.00	10070	20240731	-1.09	9400	20231222	5.96	10070	-1.09	20240731	9410	5.84	20240102	10070	-1.09	20240731	9400	5.96	20231222	0.00	N	448740	500	23 억		23482	N	N	0	N	00	N
121	20240903	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	9990	1	0.02	9990	9990	9990	12960	6980	9970	9990.00	0.50	0	0	9996	9982	9976	9962	9956	9980	9960	23	2990	500	7370	10	1	4664000	466	53.71	1.05	12	0.00	186.00	9506.00	10070	20240731	-0.79	9400	20231222	6.28	10070	-0.79	20240731	9410	6.16	20240102	10070	-0.79	20240731	9400	6.28	20231222	0.00	N	448740	500	23 억		23482	N	N	0	N	00	N
122	20240902	161033	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	55695570	5586	173.48	9990	9990	9970	12970	6990	9980	9970.57	0.50	0	0	10000	9990	9980	9970	9960	9995	9975	23	2990	500	7380	10	1	4664000	465	53.60	1.05	12	0.12	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23482	N	N	0	N	00	N
123	20240902	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	55416410	5558	172.61	9990	9990	9970	12970	6990	9980	9970.57	0.50	0	0	10000	9990	9980	9970	9960	9995	9975	23	2990	500	7380	10	1	4664000	465	53.60	1.05	12	0.12	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23482	N	N	0	N	00	N
124	20240902	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	55157190	5532	171.80	9990	9990	9970	12970	6990	9980	9970.57	0.50	0	0	10000	9990	9980	9970	9960	9995	9975	23	2990	500	7380	10	1	4664000	465	53.60	1.05	12	0.12	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23482	N	N	0	N	00	N
125	20240902	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	44937940	4507	139.97	9990	9990	9970	12970	6990	9980	9970.70	0.50	0	0	10000	9990	9980	9970	9960	9995	9975	23	2990	500	7380	10	1	4664000	465	53.60	1.05	12	0.10	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23482	N	N	0	N	00	N
126	20240902	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	10740840	1077	33.45	9990	9990	9970	12970	6990	9980	9972.92	0.50	0	0	10000	9990	9980	9970	9960	9995	9975	23	2990	500	7380	10	1	4664000	465	53.60	1.05	12	0.02	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23482	N	N	0	N	00	N
127	20240902	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	10342040	1037	32.20	9990	9990	9970	12970	6990	9980	9973.04	0.50	0	0	10000	9990	9980	9970	9960	9995	9975	23	2990	500	7380	10	1	4664000	465	53.60	1.05	12	0.02	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23482	N	N	0	N	00	N
128	20240902	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	4948260	496	15.40	9990	9990	9970	12970	6990	9980	9976.33	0.50	0	0	10000	9990	9980	9970	9960	9995	9975	23	2990	500	7380	10	1	4664000	465	53.60	1.05	12	0.01	186.00	9506.00	10070	20240731	-0.99	9400	20231222	6.06	10070	-0.99	20240731	9410	5.95	20240102	10070	-0.99	20240731	9400	6.06	20231222	0.00	N	448740	500	23 억		23482	N	N	0	N	00	N
129	20240902	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	9990	1	0.03	9990	9990	9990	12970	6990	9980	9990.00	0.50	0	0	10000	9990	9980	9970	9960	9995	9975	23	2990	500	7380	10	1	4664000	466	53.71	1.05	12	0.00	186.00	9506.00	10070	20240731	-0.79	9400	20231222	6.28	10070	-0.79	20240731	9410	6.16	20240102	10070	-0.79	20240731	9400	6.28	20231222	0.00	N	448740	500	23 억		23482	N	N	0	N	00	N