KissMeData/444920/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	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	6676595	3226	151.53	2070	2095	2050	2695	1455	2075	2069.62	0.15	0	40	2098	2086	2073	2061	2048	2092	2067	5	620	100	1450	5	1	5240000	108	76.67	1.04	12	0.06	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		7836	N	N	0	N	00	N
3	20240930	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	6676595	3226	151.53	2070	2095	2050	2695	1455	2075	2069.62	0.15	0	40	2098	2086	2073	2061	2048	2092	2067	5	620	100	1450	5	1	5240000	108	76.67	1.04	12	0.06	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		7836	N	N	0	N	00	N
4	20240930	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	6676595	3226	151.53	2070	2095	2050	2695	1455	2075	2069.62	0.15	0	40	2098	2086	2073	2061	2048	2092	2067	5	620	100	1450	5	1	5240000	108	76.67	1.04	12	0.06	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		7836	N	N	0	N	00	N
5	20240930	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	6651755	3214	150.96	2070	2095	2050	2695	1455	2075	2069.62	0.15	0	40	2098	2086	2073	2061	2048	2092	2067	5	620	100	1450	5	1	5240000	108	76.67	1.04	12	0.06	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		7836	N	N	0	N	00	N
6	20240930	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	6610355	3194	150.02	2070	2095	2050	2695	1455	2075	2069.62	0.15	0	40	2098	2086	2073	2061	2048	2092	2067	5	620	100	1450	5	1	5240000	108	76.67	1.04	12	0.06	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		7836	N	N	0	N	00	N
7	20240930	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	5844455	2824	132.64	2070	2095	2050	2695	1455	2075	2069.57	0.15	0	40	2098	2086	2073	2061	2048	2092	2067	5	620	100	1450	5	1	5240000	108	76.67	1.04	12	0.05	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		7836	N	N	0	N	00	N
8	20240930	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	240620	117	5.50	2070	2095	2050	2695	1455	2075	2056.58	0.15	0	19	2098	2086	2073	2061	2048	2092	2067	5	620	100	1450	5	1	5240000	109	76.85	1.04	12	0.00	27.00	1989.00	2170	20240729	-4.38	1970	20231121	5.33	2170	-4.38	20240729	1995	4.01	20240102	2170	-4.38	20240729	1970	5.33	20231121	0.00	N	444920	100	5 억		7836	N	N	0	N	00	N
9	20240930	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-25	5	-1.20	223930	109	5.12	2070	2070	2050	2695	1455	2075	2054.40	0.15	0	19	2098	2086	2073	2061	2048	2092	2067	5	620	100	1450	5	1	5240000	107	75.93	1.03	12	0.00	27.00	1989.00	2170	20240729	-5.53	1970	20231121	4.06	2170	-5.53	20240729	1995	2.76	20240102	2170	-5.53	20240729	1970	4.06	20231121	0.00	N	444920	100	5 억		7836	N	N	0	N	00	N
10	20240927	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	4392625	2129	56.44	2065	2085	2060	2675	1445	2060	2063.23	0.15	0	-26	2080	2070	2065	2055	2050	2067	2052	5	615	100	1440	5	1	5240000	109	76.85	1.04	12	0.04	27.00	1989.00	2170	20240729	-4.38	1970	20231121	5.33	2170	-4.38	20240729	1995	4.01	20240102	2170	-4.38	20240729	1970	5.33	20231121	0.00	N	444920	100	5 억		7863	N	N	0	N	00	N
11	20240927	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	4392625	2129	56.44	2065	2085	2060	2675	1445	2060	2063.23	0.15	0	-26	2080	2070	2065	2055	2050	2067	2052	5	615	100	1440	5	1	5240000	109	76.85	1.04	12	0.04	27.00	1989.00	2170	20240729	-4.38	1970	20231121	5.33	2170	-4.38	20240729	1995	4.01	20240102	2170	-4.38	20240729	1970	5.33	20231121	0.00	N	444920	100	5 억		7863	N	N	0	N	00	N
12	20240927	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	3446610	1672	44.33	2065	2085	2060	2675	1445	2060	2061.37	0.15	0	-26	2080	2070	2065	2055	2050	2067	2052	5	615	100	1440	5	1	5240000	109	76.85	1.04	12	0.03	27.00	1989.00	2170	20240729	-4.38	1970	20231121	5.33	2170	-4.38	20240729	1995	4.01	20240102	2170	-4.38	20240729	1970	5.33	20231121	0.00	N	444920	100	5 억		7863	N	N	0	N	00	N
13	20240927	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	3409325	1654	43.85	2065	2085	2060	2675	1445	2060	2061.26	0.15	0	-26	2080	2070	2065	2055	2050	2067	2052	5	615	100	1440	5	1	5240000	109	76.85	1.04	12	0.03	27.00	1989.00	2170	20240729	-4.38	1970	20231121	5.33	2170	-4.38	20240729	1995	4.01	20240102	2170	-4.38	20240729	1970	5.33	20231121	0.00	N	444920	100	5 억		7863	N	N	0	N	00	N
14	20240927	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	3398950	1649	43.72	2065	2085	2060	2675	1445	2060	2061.22	0.15	0	-26	2080	2070	2065	2055	2050	2067	2052	5	615	100	1440	5	1	5240000	108	76.67	1.04	12	0.03	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		7863	N	N	0	N	00	N
15	20240927	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	3206440	1556	41.25	2065	2085	2060	2675	1445	2060	2060.69	0.15	0	-26	2080	2070	2065	2055	2050	2067	2052	5	615	100	1440	5	1	5240000	108	76.67	1.04	12	0.03	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		7863	N	N	0	N	00	N
16	20240927	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	832270	404	10.71	2065	2085	2060	2675	1445	2060	2060.07	0.15	0	-26	2080	2070	2065	2055	2050	2067	2052	5	615	100	1440	5	1	5240000	108	76.30	1.04	12	0.01	27.00	1989.00	2170	20240729	-5.07	1970	20231121	4.57	2170	-5.07	20240729	1995	3.26	20240102	2170	-5.07	20240729	1970	4.57	20231121	0.00	N	444920	100	5 억		7863	N	N	0	N	00	N
17	20240927	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	35025	17	0.45	2065	2065	2060	2675	1445	2060	2060.29	0.15	0	-14	2080	2070	2065	2055	2050	2067	2052	5	615	100	1440	5	1	5240000	108	76.30	1.04	12	0.00	27.00	1989.00	2170	20240729	-5.07	1970	20231121	4.57	2170	-5.07	20240729	1995	3.26	20240102	2170	-5.07	20240729	1970	4.57	20231121	0.00	N	444920	100	5 억		7863	N	N	0	N	00	N
18	20240926	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	7809370	3772	172.08	2070	2075	2060	2690	1450	2070	2070.35	0.15	0	14	2130	2100	2085	2055	2040	2092	2047	5	620	100	1440	5	1	5240000	108	76.30	1.04	12	0.07	27.00	1989.00	2170	20240729	-5.07	1970	20231121	4.57	2170	-5.07	20240729	1995	3.26	20240102	2170	-5.07	20240729	1970	4.57	20231121	0.00	N	444920	100	5 억		7863	N	N	0	N	00	N
19	20240926	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	7799070	3767	171.85	2070	2075	2065	2690	1450	2070	2070.37	0.15	0	14	2130	2100	2085	2055	2040	2092	2047	5	620	100	1440	5	1	5240000	108	76.48	1.04	12	0.07	27.00	1989.00	2170	20240729	-4.84	1970	20231121	4.82	2170	-4.84	20240729	1995	3.51	20240102	2170	-4.84	20240729	1970	4.82	20231121	0.00	N	444920	100	5 억		7863	N	N	0	N	00	N
20	20240926	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	7799070	3767	171.85	2070	2075	2065	2690	1450	2070	2070.37	0.15	0	14	2130	2100	2085	2055	2040	2092	2047	5	620	100	1440	5	1	5240000	108	76.48	1.04	12	0.07	27.00	1989.00	2170	20240729	-4.84	1970	20231121	4.82	2170	-4.84	20240729	1995	3.51	20240102	2170	-4.84	20240729	1970	4.82	20231121	0.00	N	444920	100	5 억		7863	N	N	0	N	00	N
21	20240926	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	7107295	3432	156.57	2070	2075	2065	2690	1450	2070	2070.89	0.15	0	14	2130	2100	2085	2055	2040	2092	2047	5	620	100	1440	5	1	5240000	109	76.85	1.04	12	0.07	27.00	1989.00	2170	20240729	-4.38	1970	20231121	5.33	2170	-4.38	20240729	1995	4.01	20240102	2170	-4.38	20240729	1970	5.33	20231121	0.00	N	444920	100	5 억		7863	N	N	0	N	00	N
22	20240926	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	4623295	2234	101.92	2070	2075	2065	2690	1450	2070	2069.51	0.15	0	14	2130	2100	2085	2055	2040	2092	2047	5	620	100	1440	5	1	5240000	108	76.67	1.04	12	0.04	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		7863	N	N	0	N	00	N
23	20240926	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	483295	234	10.68	2070	2075	2065	2690	1450	2070	2065.36	0.15	0	14	2130	2100	2085	2055	2040	2092	2047	5	620	100	1440	5	1	5240000	108	76.67	1.04	12	0.00	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		7863	N	N	0	N	00	N
24	20240926	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	477085	231	10.54	2070	2075	2065	2690	1450	2070	2065.30	0.15	0	14	2130	2100	2085	2055	2040	2092	2047	5	620	100	1440	5	1	5240000	108	76.48	1.04	12	0.00	27.00	1989.00	2170	20240729	-4.84	1970	20231121	4.82	2170	-4.84	20240729	1995	3.51	20240102	2170	-4.84	20240729	1970	4.82	20231121	0.00	N	444920	100	5 억		7863	N	N	0	N	00	N
25	20240926	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	448115	217	9.90	2070	2070	2065	2690	1450	2070	2065.05	0.15	0	14	2130	2100	2085	2055	2040	2092	2047	5	620	100	1440	5	1	5240000	108	76.48	1.04	12	0.00	27.00	1989.00	2170	20240729	-4.84	1970	20231121	4.82	2170	-4.84	20240729	1995	3.51	20240102	2170	-4.84	20240729	1970	4.82	20231121	0.00	N	444920	100	5 억		7863	N	N	0	N	00	N
26	20240925	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	4591615	2192	909.54	2070	2115	2070	2690	1450	2070	2094.71	0.15	0	-147	2070	2070	2070	2070	2070	2070	2070	5	620	100	1440	5	1	5240000	108	76.67	1.04	12	0.04	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		8013	N	N	0	N	00	N
27	20240925	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	4517095	2156	894.61	2070	2115	2070	2690	1450	2070	2095.13	0.15	0	-111	2070	2070	2070	2070	2070	2070	2070	5	620	100	1440	5	1	5240000	109	76.85	1.04	12	0.04	27.00	1989.00	2170	20240729	-4.38	1970	20231121	5.33	2170	-4.38	20240729	1995	4.01	20240102	2170	-4.38	20240729	1970	5.33	20231121	0.00	N	444920	100	5 억		8013	N	N	0	N	00	N
28	20240925	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	4517095	2156	894.61	2070	2115	2070	2690	1450	2070	2095.13	0.15	0	-111	2070	2070	2070	2070	2070	2070	2070	5	620	100	1440	5	1	5240000	109	76.85	1.04	12	0.04	27.00	1989.00	2170	20240729	-4.38	1970	20231121	5.33	2170	-4.38	20240729	1995	4.01	20240102	2170	-4.38	20240729	1970	5.33	20231121	0.00	N	444920	100	5 억		8013	N	N	0	N	00	N
29	20240925	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	4517095	2156	894.61	2070	2115	2070	2690	1450	2070	2095.13	0.15	0	-111	2070	2070	2070	2070	2070	2070	2070	5	620	100	1440	5	1	5240000	109	76.85	1.04	12	0.04	27.00	1989.00	2170	20240729	-4.38	1970	20231121	5.33	2170	-4.38	20240729	1995	4.01	20240102	2170	-4.38	20240729	1970	5.33	20231121	0.00	N	444920	100	5 억		8013	N	N	0	N	00	N
30	20240925	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	4517095	2156	894.61	2070	2115	2070	2690	1450	2070	2095.13	0.15	0	-111	2070	2070	2070	2070	2070	2070	2070	5	620	100	1440	5	1	5240000	109	76.85	1.04	12	0.04	27.00	1989.00	2170	20240729	-4.38	1970	20231121	5.33	2170	-4.38	20240729	1995	4.01	20240102	2170	-4.38	20240729	1970	5.33	20231121	0.00	N	444920	100	5 억		8013	N	N	0	N	00	N
31	20240925	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	40	2	1.93	4064245	1938	804.15	2070	2115	2070	2690	1450	2070	2097.13	0.15	0	-108	2070	2070	2070	2070	2070	2070	2070	5	620	100	1440	5	1	5240000	111	78.15	1.06	12	0.04	27.00	1989.00	2170	20240729	-2.76	1970	20231121	7.11	2170	-2.76	20240729	1995	5.76	20240102	2170	-2.76	20240729	1970	7.11	20231121	0.00	N	444920	100	5 억		8013	N	N	0	N	00	N
32	20240925	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	40	2	1.93	4064245	1938	804.15	2070	2115	2070	2690	1450	2070	2097.13	0.15	0	-108	2070	2070	2070	2070	2070	2070	2070	5	620	100	1440	5	1	5240000	111	78.15	1.06	12	0.04	27.00	1989.00	2170	20240729	-2.76	1970	20231121	7.11	2170	-2.76	20240729	1995	5.76	20240102	2170	-2.76	20240729	1970	7.11	20231121	0.00	N	444920	100	5 억		8013	N	N	0	N	00	N
33	20240925	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	341550	165	68.46	2070	2070	2070	2690	1450	2070	2070.00	0.15	0	-1	2070	2070	2070	2070	2070	2070	2070	5	620	100	1440	5	1	5240000	108	76.67	1.04	12	0.00	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		8013	N	N	0	N	00	N
34	20240924	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	498870	241	34.58	2070	2070	2070	2690	1450	2070	2070.00	0.15	0	6	2083	2076	2068	2061	2053	2080	2065	5	620	100	1440	5	1	5240000	108	76.67	1.04	12	0.00	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		8013	N	N	0	N	00	N
35	20240924	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	498870	241	34.58	2070	2070	2070	2690	1450	2070	2070.00	0.15	0	6	2083	2076	2068	2061	2053	2080	2065	5	620	100	1440	5	1	5240000	108	76.67	1.04	12	0.00	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		8013	N	N	0	N	00	N
36	20240924	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	498870	241	34.58	2070	2070	2070	2690	1450	2070	2070.00	0.15	0	6	2083	2076	2068	2061	2053	2080	2065	5	620	100	1440	5	1	5240000	108	76.67	1.04	12	0.00	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		8013	N	N	0	N	00	N
37	20240924	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	498870	241	34.58	2070	2070	2070	2690	1450	2070	2070.00	0.15	0	6	2083	2076	2068	2061	2053	2080	2065	5	620	100	1440	5	1	5240000	108	76.67	1.04	12	0.00	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		8013	N	N	0	N	00	N
38	20240924	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	498870	241	34.58	2070	2070	2070	2690	1450	2070	2070.00	0.15	0	6	2083	2076	2068	2061	2053	2080	2065	5	620	100	1440	5	1	5240000	108	76.67	1.04	12	0.00	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		8013	N	N	0	N	00	N
39	20240924	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	434700	210	30.13	2070	2070	2070	2690	1450	2070	2070.00	0.15	0	6	2083	2076	2068	2061	2053	2080	2065	5	620	100	1440	5	1	5240000	108	76.67	1.04	12	0.00	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		8013	N	N	0	N	00	N
40	20240924	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	428490	207	29.70	2070	2070	2070	2690	1450	2070	2070.00	0.15	0	6	2083	2076	2068	2061	2053	2080	2065	5	620	100	1440	5	1	5240000	108	76.67	1.04	12	0.00	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		8013	N	N	0	N	00	N
41	20240924	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2070	1	0.14	2070	2070	2070	2690	1450	2070	2070.00	0.15	0	1	2083	2076	2068	2061	2053	2080	2065	5	620	100	1440	5	1	5240000	108	76.67	1.04	12	0.00	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		8013	N	N	0	N	00	N
42	20240923	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	1436235	697	1025.00	2060	2075	2060	2695	1455	2075	2060.60	0.15	0	-11	2108	2091	2083	2066	2058	2087	2062	5	620	100	1450	5	1	5240000	108	76.67	1.04	12	0.01	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		8056	N	N	0	N	00	N
43	20240923	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	1434165	696	1023.53	2060	2075	2060	2695	1455	2075	2060.58	0.15	0	-11	2108	2091	2083	2066	2058	2087	2062	5	620	100	1450	5	1	5240000	108	76.67	1.04	12	0.01	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		8056	N	N	0	N	00	N
44	20240923	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	1434165	696	1023.53	2060	2075	2060	2695	1455	2075	2060.58	0.15	0	-11	2108	2091	2083	2066	2058	2087	2062	5	620	100	1450	5	1	5240000	108	76.67	1.04	12	0.01	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		8056	N	N	0	N	00	N
45	20240923	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	1401155	680	1000.00	2060	2075	2060	2695	1455	2075	2060.52	0.15	0	-11	2108	2091	2083	2066	2058	2087	2062	5	620	100	1450	5	1	5240000	108	76.30	1.04	12	0.01	27.00	1989.00	2170	20240729	-5.07	1970	20231121	4.57	2170	-5.07	20240729	1995	3.26	20240102	2170	-5.07	20240729	1970	4.57	20231121	0.00	N	444920	100	5 억		8056	N	N	0	N	00	N
46	20240923	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1050790	510	750.00	2060	2075	2060	2695	1455	2075	2060.37	0.15	0	-11	2108	2091	2083	2066	2058	2087	2062	5	620	100	1450	5	1	5240000	109	76.85	1.04	12	0.01	27.00	1989.00	2170	20240729	-4.38	1970	20231121	5.33	2170	-4.38	20240729	1995	4.01	20240102	2170	-4.38	20240729	1970	5.33	20231121	0.00	N	444920	100	5 억		8056	N	N	0	N	00	N
47	20240923	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1050790	510	750.00	2060	2075	2060	2695	1455	2075	2060.37	0.15	0	-11	2108	2091	2083	2066	2058	2087	2062	5	620	100	1450	5	1	5240000	109	76.85	1.04	12	0.01	27.00	1989.00	2170	20240729	-4.38	1970	20231121	5.33	2170	-4.38	20240729	1995	4.01	20240102	2170	-4.38	20240729	1970	5.33	20231121	0.00	N	444920	100	5 억		8056	N	N	0	N	00	N
48	20240923	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1050790	510	750.00	2060	2075	2060	2695	1455	2075	2060.37	0.15	0	-11	2108	2091	2083	2066	2058	2087	2062	5	620	100	1450	5	1	5240000	109	76.85	1.04	12	0.01	27.00	1989.00	2170	20240729	-4.38	1970	20231121	5.33	2170	-4.38	20240729	1995	4.01	20240102	2170	-4.38	20240729	1970	5.33	20231121	0.00	N	444920	100	5 억		8056	N	N	0	N	00	N
49	20240923	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	626240	304	447.06	2060	2060	2060	2695	1455	2075	2060.00	0.15	0	-11	2108	2091	2083	2066	2058	2087	2062	5	620	100	1450	5	1	5240000	108	76.30	1.04	12	0.01	27.00	1989.00	2170	20240729	-5.07	1970	20231121	4.57	2170	-5.07	20240729	1995	3.26	20240102	2170	-5.07	20240729	1970	4.57	20231121	0.00	N	444920	100	5 억		8056	N	N	0	N	00	N
50	20240913	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	20803885	10049	898.84	2090	2090	2065	2715	1465	2090	2070.24	0.15	0	152	2126	2107	2091	2072	2056	2117	2082	5	625	100	1460	5	1	5240000	108	76.67	1.04	12	0.19	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		8058	N	N	0	N	00	N
51	20240913	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	3357925	1621	144.99	2090	2090	2065	2715	1465	2090	2071.51	0.15	0	152	2126	2107	2091	2072	2056	2117	2082	5	625	100	1460	5	1	5240000	108	76.67	1.04	12	0.03	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		8058	N	N	0	N	00	N
52	20240913	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	2315075	1116	99.82	2090	2090	2070	2715	1465	2090	2074.44	0.15	0	152	2126	2107	2091	2072	2056	2117	2082	5	625	100	1460	5	1	5240000	108	76.67	1.04	12	0.02	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		8058	N	N	0	N	00	N
53	20240913	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	1805855	870	77.82	2090	2090	2070	2715	1465	2090	2075.70	0.15	0	152	2126	2107	2091	2072	2056	2117	2082	5	625	100	1460	5	1	5240000	108	76.67	1.04	12	0.02	27.00	1989.00	2170	20240729	-4.61	1970	20231121	5.08	2170	-4.61	20240729	1995	3.76	20240102	2170	-4.61	20240729	1970	5.08	20231121	0.00	N	444920	100	5 억		8058	N	N	0	N	00	N
54	20240913	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	356535	171	15.30	2090	2090	2080	2715	1465	2090	2085.00	0.15	0	143	2126	2107	2091	2072	2056	2117	2082	5	625	100	1460	5	1	5240000	109	77.04	1.05	12	0.00	27.00	1989.00	2170	20240729	-4.15	1970	20231121	5.58	2170	-4.15	20240729	1995	4.26	20240102	2170	-4.15	20240729	1970	5.58	20231121	0.00	N	444920	100	5 억		8058	N	N	0	N	00	N
55	20240913	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	356535	171	15.30	2090	2090	2080	2715	1465	2090	2085.00	0.15	0	143	2126	2107	2091	2072	2056	2117	2082	5	625	100	1460	5	1	5240000	109	77.04	1.05	12	0.00	27.00	1989.00	2170	20240729	-4.15	1970	20231121	5.58	2170	-4.15	20240729	1995	4.26	20240102	2170	-4.15	20240729	1970	5.58	20231121	0.00	N	444920	100	5 억		8058	N	N	0	N	00	N
56	20240913	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	348215	167	14.94	2090	2090	2085	2715	1465	2090	2085.12	0.15	0	143	2126	2107	2091	2072	2056	2117	2082	5	625	100	1460	5	1	5240000	109	77.22	1.05	12	0.00	27.00	1989.00	2170	20240729	-3.92	1970	20231121	5.84	2170	-3.92	20240729	1995	4.51	20240102	2170	-3.92	20240729	1970	5.84	20231121	0.00	N	444920	100	5 억		8058	N	N	0	N	00	N
57	20240913	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.15	0	0	2126	2107	2091	2072	2056	2117	2082	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.00	27.00	1989.00	2170	20240729	-3.69	1970	20231121	6.09	2170	-3.69	20240729	1995	4.76	20240102	2170	-3.69	20240729	1970	6.09	20231121	0.00	N	444920	100	5 억		8058	N	N	0	N	00	N
58	20240912	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2325725	1118	10.40	2085	2110	2075	2710	1460	2085	2080.25	0.15	0	287	2125	2105	2090	2070	2055	2097	2062	5	625	100	1450	5	1	5240000	110	77.41	1.05	12	0.02	27.00	1989.00	2170	20240729	-3.69	1970	20231121	6.09	2170	-3.69	20240729	1995	4.76	20240102	2170	-3.69	20240729	1970	6.09	20231121	0.00	N	444920	100	5 억		8086	N	N	0	N	00	N
59	20240912	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2325725	1118	10.40	2085	2110	2075	2710	1460	2085	2080.25	0.15	0	287	2125	2105	2090	2070	2055	2097	2062	5	625	100	1450	5	1	5240000	110	77.41	1.05	12	0.02	27.00	1989.00	2170	20240729	-3.69	1970	20231121	6.09	2170	-3.69	20240729	1995	4.76	20240102	2170	-3.69	20240729	1970	6.09	20231121	0.00	N	444920	100	5 억		8086	N	N	0	N	00	N
60	20240912	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1277775	613	5.70	2085	2110	2080	2710	1460	2085	2084.46	0.15	0	287	2125	2105	2090	2070	2055	2097	2062	5	625	100	1450	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	2170	20240729	-3.69	1970	20231121	6.09	2170	-3.69	20240729	1995	4.76	20240102	2170	-3.69	20240729	1970	6.09	20231121	0.00	N	444920	100	5 억		8086	N	N	0	N	00	N
61	20240912	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1277775	613	5.70	2085	2110	2080	2710	1460	2085	2084.46	0.15	0	287	2125	2105	2090	2070	2055	2097	2062	5	625	100	1450	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	2170	20240729	-3.69	1970	20231121	6.09	2170	-3.69	20240729	1995	4.76	20240102	2170	-3.69	20240729	1970	6.09	20231121	0.00	N	444920	100	5 억		8086	N	N	0	N	00	N
62	20240912	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1277775	613	5.70	2085	2110	2080	2710	1460	2085	2084.46	0.15	0	287	2125	2105	2090	2070	2055	2097	2062	5	625	100	1450	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	2170	20240729	-3.69	1970	20231121	6.09	2170	-3.69	20240729	1995	4.76	20240102	2170	-3.69	20240729	1970	6.09	20231121	0.00	N	444920	100	5 억		8086	N	N	0	N	00	N
63	20240912	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1277775	613	5.70	2085	2110	2080	2710	1460	2085	2084.46	0.15	0	287	2125	2105	2090	2070	2055	2097	2062	5	625	100	1450	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	2170	20240729	-3.69	1970	20231121	6.09	2170	-3.69	20240729	1995	4.76	20240102	2170	-3.69	20240729	1970	6.09	20231121	0.00	N	444920	100	5 억		8086	N	N	0	N	00	N
64	20240912	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	961210	461	4.29	2085	2110	2085	2710	1460	2085	2085.05	0.15	0	239	2125	2105	2090	2070	2055	2097	2062	5	625	100	1450	5	1	5240000	111	78.15	1.06	12	0.01	27.00	1989.00	2170	20240729	-2.76	1970	20231121	7.11	2170	-2.76	20240729	1995	5.76	20240102	2170	-2.76	20240729	1970	7.11	20231121	0.00	N	444920	100	5 억		8086	N	N	0	N	00	N
65	20240912	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.15	0	0	2125	2105	2090	2070	2055	2097	2062	5	625	100	1450	5	1	5240000	109	77.22	1.05	12	0.00	27.00	1989.00	2170	20240729	-3.92	1970	20231121	5.84	2170	-3.92	20240729	1995	4.51	20240102	2170	-3.92	20240729	1970	5.84	20231121	0.00	N	444920	100	5 억		8086	N	N	0	N	00	N
66	20240911	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	22397620	10755	121.58	2100	2110	2075	2720	1470	2095	2082.53	0.15	0	659	2155	2125	2110	2080	2065	2117	2072	5	625	100	1460	5	1	5240000	109	77.22	1.05	12	0.21	27.00	1989.00	2170	20240729	-3.92	1970	20231121	5.84	2170	-3.92	20240729	1995	4.51	20240102	2170	-3.92	20240729	1970	5.84	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
67	20240911	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	22397620	10755	121.58	2100	2110	2075	2720	1470	2095	2082.53	0.15	0	659	2155	2125	2110	2080	2065	2117	2072	5	625	100	1460	5	1	5240000	109	77.22	1.05	12	0.21	27.00	1989.00	2170	20240729	-3.92	1970	20231121	5.84	2170	-3.92	20240729	1995	4.51	20240102	2170	-3.92	20240729	1970	5.84	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
68	20240911	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	15919940	7647	86.45	2100	2110	2075	2720	1470	2095	2081.85	0.15	0	600	2155	2125	2110	2080	2065	2117	2072	5	625	100	1460	5	1	5240000	109	77.22	1.05	12	0.15	27.00	1989.00	2170	20240729	-3.92	1970	20231121	5.84	2170	-3.92	20240729	1995	4.51	20240102	2170	-3.92	20240729	1970	5.84	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
69	20240911	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	11664490	5605	63.36	2100	2110	2075	2720	1470	2095	2081.09	0.15	0	600	2155	2125	2110	2080	2065	2117	2072	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.11	27.00	1989.00	2170	20240729	-3.69	1970	20231121	6.09	2170	-3.69	20240729	1995	4.76	20240102	2170	-3.69	20240729	1970	6.09	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
70	20240911	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	11664490	5605	63.36	2100	2110	2075	2720	1470	2095	2081.09	0.15	0	600	2155	2125	2110	2080	2065	2117	2072	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.11	27.00	1989.00	2170	20240729	-3.69	1970	20231121	6.09	2170	-3.69	20240729	1995	4.76	20240102	2170	-3.69	20240729	1970	6.09	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
71	20240911	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	11664490	5605	63.36	2100	2110	2075	2720	1470	2095	2081.09	0.15	0	600	2155	2125	2110	2080	2065	2117	2072	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.11	27.00	1989.00	2170	20240729	-3.69	1970	20231121	6.09	2170	-3.69	20240729	1995	4.76	20240102	2170	-3.69	20240729	1970	6.09	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
72	20240911	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2254610	1076	12.16	2100	2110	2090	2720	1470	2095	2095.36	0.15	0	600	2155	2125	2110	2080	2065	2117	2072	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.02	27.00	1989.00	2170	20240729	-3.69	1970	20231121	6.09	2170	-3.69	20240729	1995	4.76	20240102	2170	-3.69	20240729	1970	6.09	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
73	20240911	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.15	0	0	2155	2125	2110	2080	2065	2117	2072	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.00	27.00	1989.00	2170	20240729	-3.46	1970	20231121	6.35	2170	-3.46	20240729	1995	5.01	20240102	2170	-3.46	20240729	1970	6.35	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
74	20240910	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-30	5	-1.41	18669105	8846	202.33	2120	2140	2095	2760	1490	2125	2110.46	0.15	0	993	2148	2136	2123	2111	2098	2130	2105	5	635	100	1480	5	1	5240000	110	77.59	1.05	12	0.17	27.00	1989.00	2170	20240729	-3.46	1970	20231121	6.35	2170	-3.46	20240729	1995	5.01	20240102	2170	-3.46	20240729	1970	6.35	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
75	20240910	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	17845165	8453	193.34	2120	2140	2100	2760	1490	2125	2111.10	0.15	0	1252	2148	2136	2123	2111	2098	2130	2105	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.16	27.00	1989.00	2170	20240729	-2.30	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	2170	-2.30	20240729	1970	7.61	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
76	20240910	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	17834565	8448	193.23	2120	2140	2100	2760	1490	2125	2111.10	0.15	0	1252	2148	2136	2123	2111	2098	2130	2105	5	635	100	1480	5	1	5240000	111	78.33	1.06	12	0.16	27.00	1989.00	2170	20240729	-2.53	1970	20231121	7.36	2170	-2.53	20240729	1995	6.02	20240102	2170	-2.53	20240729	1970	7.36	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
77	20240910	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	17403990	8243	188.54	2120	2140	2100	2760	1490	2125	2111.37	0.15	0	1252	2148	2136	2123	2111	2098	2130	2105	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.16	27.00	1989.00	2170	20240729	-2.30	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	2170	-2.30	20240729	1970	7.61	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
78	20240910	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	14691990	6954	159.06	2120	2140	2105	2760	1490	2125	2112.74	0.15	0	905	2148	2136	2123	2111	2098	2130	2105	5	635	100	1480	5	1	5240000	110	77.96	1.06	12	0.13	27.00	1989.00	2170	20240729	-3.00	1970	20231121	6.85	2170	-3.00	20240729	1995	5.51	20240102	2170	-3.00	20240729	1970	6.85	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
79	20240910	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	14628840	6924	158.37	2120	2140	2105	2760	1490	2125	2112.77	0.15	0	905	2148	2136	2123	2111	2098	2130	2105	5	635	100	1480	5	1	5240000	110	77.96	1.06	12	0.13	27.00	1989.00	2170	20240729	-3.00	1970	20231121	6.85	2170	-3.00	20240729	1995	5.51	20240102	2170	-3.00	20240729	1970	6.85	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
80	20240910	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2906360	1372	31.38	2120	2140	2115	2760	1490	2125	2118.34	0.15	0	905	2148	2136	2123	2111	2098	2130	2105	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.03	27.00	1989.00	2170	20240729	-2.07	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	2170	-2.07	20240729	1970	7.87	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
81	20240910	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.15	0	0	2148	2136	2123	2111	2098	2130	2105	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.00	27.00	1989.00	2170	20240729	-2.07	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	2170	-2.07	20240729	1970	7.87	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
82	20240909	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	9277060	4372	224.67	2130	2135	2110	2775	1495	2135	2121.93	0.15	0	1701	2158	2146	2138	2126	2118	2142	2122	5	640	100	1490	5	1	5240000	111	78.70	1.07	12	0.08	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	2170	-2.07	20240729	1970	7.87	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
83	20240909	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	9277060	4372	224.67	2130	2135	2110	2775	1495	2135	2121.93	0.15	0	1701	2158	2146	2138	2126	2118	2142	2122	5	640	100	1490	5	1	5240000	111	78.70	1.07	12	0.08	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	2170	-2.07	20240729	1970	7.87	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
84	20240909	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	9266435	4367	224.41	2130	2135	2110	2775	1495	2135	2121.92	0.15	0	1701	2158	2146	2138	2126	2118	2142	2122	5	640	100	1490	5	1	5240000	111	78.70	1.07	12	0.08	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	2170	-2.07	20240729	1970	7.87	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
85	20240909	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	7152060	3372	173.28	2130	2135	2110	2775	1495	2135	2121.01	0.15	0	1701	2158	2146	2138	2126	2118	2142	2122	5	640	100	1490	5	1	5240000	111	78.70	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	2170	-2.07	20240729	1970	7.87	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
86	20240909	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	5858555	2759	141.78	2130	2135	2110	2775	1495	2135	2123.43	0.15	0	1701	2158	2146	2138	2126	2118	2142	2122	5	640	100	1490	5	1	5240000	111	78.15	1.06	12	0.05	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2170	-2.76	20240729	1995	5.76	20240102	2170	-2.76	20240729	1970	7.11	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
87	20240909	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	5044095	2373	121.94	2130	2135	2110	2775	1495	2135	2125.62	0.15	0	1701	2158	2146	2138	2126	2118	2142	2122	5	640	100	1490	5	1	5240000	111	78.15	1.06	12	0.05	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2170	-2.76	20240729	1995	5.76	20240102	2170	-2.76	20240729	1970	7.11	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
88	20240909	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	4218650	1982	101.85	2130	2135	2110	2775	1495	2135	2128.48	0.15	0	1701	2158	2146	2138	2126	2118	2142	2122	5	640	100	1490	5	1	5240000	111	78.15	1.06	12	0.04	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2170	-2.76	20240729	1995	5.76	20240102	2170	-2.76	20240729	1970	7.11	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
89	20240909	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.15	0	0	2158	2146	2138	2126	2118	2142	2122	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	2170	-1.61	20240729	1970	8.38	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
90	20240906	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4145180	1946	85.54	2150	2150	2130	2775	1495	2135	2130.10	0.15	0	1930	2141	2137	2136	2132	2131	2137	2132	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	2170	-1.61	20240729	1970	8.38	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
91	20240906	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	4136640	1942	85.36	2150	2150	2130	2775	1495	2135	2130.09	0.15	0	1930	2141	2137	2136	2132	2131	2137	2132	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.04	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	2170	-1.38	20240729	1970	8.63	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
92	20240906	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	4136640	1942	85.36	2150	2150	2130	2775	1495	2135	2130.09	0.15	0	1930	2141	2137	2136	2132	2131	2137	2132	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.04	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	2170	-1.38	20240729	1970	8.63	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
93	20240906	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	4136640	1942	85.36	2150	2150	2130	2775	1495	2135	2130.09	0.15	0	1930	2141	2137	2136	2132	2131	2137	2132	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.04	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	2170	-1.38	20240729	1970	8.63	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
94	20240906	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	15040	7	0.31	2150	2150	2140	2775	1495	2135	2148.57	0.15	0	0	2141	2137	2136	2132	2131	2137	2132	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	2170	-1.38	20240729	1970	8.63	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
95	20240906	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	12900	6	0.26	2150	2150	2150	2775	1495	2135	2150.00	0.15	0	0	2141	2137	2136	2132	2131	2137	2132	5	640	100	1490	5	1	5240000	113	79.63	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	2170	-0.92	20240729	1970	9.14	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
96	20240906	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	2150	1	0.04	2150	2150	2150	2775	1495	2135	2150.00	0.15	0	0	2141	2137	2136	2132	2131	2137	2132	5	640	100	1490	5	1	5240000	113	79.63	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	2170	-0.92	20240729	1970	9.14	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
97	20240906	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.15	0	0	2141	2137	2136	2132	2131	2137	2132	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	2170	-1.61	20240729	1970	8.38	20231121	0.00	N	444920	100	5 억		8027	N	N	0	N	00	N
98	20240905	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	4867650	2275	92.29	2135	2140	2135	2765	1495	2130	2139.63	0.16	0	-147	2180	2155	2120	2095	2060	2167	2107	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	2170	-1.61	20240729	1970	8.38	20231121	0.00	N	444920	100	5 억		8174	N	N	0	N	00	N
99	20240905	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	4867650	2275	92.29	2135	2140	2135	2765	1495	2130	2139.63	0.16	0	-147	2180	2155	2120	2095	2060	2167	2107	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	2170	-1.61	20240729	1970	8.38	20231121	0.00	N	444920	100	5 억		8174	N	N	0	N	00	N
100	20240905	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	4720335	2206	89.49	2135	2140	2135	2765	1495	2130	2139.77	0.16	0	-147	2180	2155	2120	2095	2060	2167	2107	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.04	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	2170	-1.38	20240729	1970	8.63	20231121	0.00	N	444920	100	5 억		8174	N	N	0	N	00	N
101	20240905	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	4720335	2206	89.49	2135	2140	2135	2765	1495	2130	2139.77	0.16	0	-147	2180	2155	2120	2095	2060	2167	2107	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.04	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	2170	-1.38	20240729	1970	8.63	20231121	0.00	N	444920	100	5 억		8174	N	N	0	N	00	N
102	20240905	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	4720335	2206	89.49	2135	2140	2135	2765	1495	2130	2139.77	0.16	0	-147	2180	2155	2120	2095	2060	2167	2107	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.04	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	2170	-1.38	20240729	1970	8.63	20231121	0.00	N	444920	100	5 억		8174	N	N	0	N	00	N
103	20240905	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	12835	6	0.24	2135	2140	2135	2765	1495	2130	2139.17	0.16	0	0	2180	2155	2120	2095	2060	2167	2107	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	2170	-1.38	20240729	1970	8.63	20231121	0.00	N	444920	100	5 억		8174	N	N	0	N	00	N
104	20240905	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2135	1	0.04	2135	2135	2135	2765	1495	2130	2135.00	0.16	0	0	2180	2155	2120	2095	2060	2167	2107	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	2170	-1.61	20240729	1970	8.38	20231121	0.00	N	444920	100	5 억		8174	N	N	0	N	00	N
105	20240905	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.16	0	0	2180	2155	2120	2095	2060	2167	2107	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2170	-1.84	20240729	1995	6.77	20240102	2170	-1.84	20240729	1970	8.12	20231121	0.00	N	444920	100	5 억		8174	N	N	0	N	00	N
106	20240904	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	5199300	2465	20.00	2085	2145	2085	2780	1500	2140	2109.25	0.16	0	14	2160	2150	2140	2130	2120	2150	2130	5	640	100	1490	5	1	5240000	112	78.89	1.07	12	0.05	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2170	-1.84	20240729	1995	6.77	20240102	2170	-1.84	20240729	1970	8.12	20231121	0.00	N	444920	100	5 억		8160	N	N	0	N	00	N
107	20240904	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	5199300	2465	20.00	2085	2145	2085	2780	1500	2140	2109.25	0.16	0	14	2160	2150	2140	2130	2120	2150	2130	5	640	100	1490	5	1	5240000	112	78.89	1.07	12	0.05	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2170	-1.84	20240729	1995	6.77	20240102	2170	-1.84	20240729	1970	8.12	20231121	0.00	N	444920	100	5 억		8160	N	N	0	N	00	N
108	20240904	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	4134300	1965	15.95	2085	2145	2085	2780	1500	2140	2103.97	0.16	0	14	2160	2150	2140	2130	2120	2150	2130	5	640	100	1490	5	1	5240000	112	78.89	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2170	-1.84	20240729	1995	6.77	20240102	2170	-1.84	20240729	1970	8.12	20231121	0.00	N	444920	100	5 억		8160	N	N	0	N	00	N
109	20240904	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	4134300	1965	15.95	2085	2145	2085	2780	1500	2140	2103.97	0.16	0	14	2160	2150	2140	2130	2120	2150	2130	5	640	100	1490	5	1	5240000	112	78.89	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2170	-1.84	20240729	1995	6.77	20240102	2170	-1.84	20240729	1970	8.12	20231121	0.00	N	444920	100	5 억		8160	N	N	0	N	00	N
110	20240904	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-40	5	-1.87	3809430	1811	14.70	2085	2145	2085	2780	1500	2140	2103.50	0.16	0	14	2160	2150	2140	2130	2120	2150	2130	5	640	100	1490	5	1	5240000	110	77.78	1.06	12	0.03	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2170	-3.23	20240729	1995	5.26	20240102	2170	-3.23	20240729	1970	6.60	20231121	0.00	N	444920	100	5 억		8160	N	N	0	N	00	N
111	20240904	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-40	5	-1.87	3284405	1561	12.67	2085	2145	2085	2780	1500	2140	2104.04	0.16	0	14	2160	2150	2140	2130	2120	2150	2130	5	640	100	1490	5	1	5240000	110	77.78	1.06	12	0.03	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2170	-3.23	20240729	1995	5.26	20240102	2170	-3.23	20240729	1970	6.60	20231121	0.00	N	444920	100	5 억		8160	N	N	0	N	00	N
112	20240904	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	27560	13	0.11	2085	2145	2085	2780	1500	2140	2120.00	0.16	0	0	2160	2150	2140	2130	2120	2150	2130	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	2170	-1.38	20240729	1970	8.63	20231121	0.00	N	444920	100	5 억		8160	N	N	0	N	00	N
113	20240904	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-55	5	-2.57	6255	3	0.02	2085	2085	2085	2780	1500	2140	2085.00	0.16	0	0	2160	2150	2140	2130	2120	2150	2130	5	640	100	1490	5	1	5240000	109	77.22	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2170	-3.92	20240729	1995	4.51	20240102	2170	-3.92	20240729	1970	5.84	20231121	0.00	N	444920	100	5 억		8160	N	N	0	N	00	N
114	20240903	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	26425935	12323	550.87	2140	2150	2130	2795	1505	2150	2144.44	0.16	0	-137	2176	2162	2136	2122	2096	2170	2130	5	645	100	1500	5	1	5240000	112	79.26	1.08	12	0.24	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	2170	-1.38	20240729	1970	8.63	20231121	0.00	N	444920	100	5 억		8297	N	N	0	N	00	N
115	20240903	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	26419515	12320	550.74	2140	2150	2130	2795	1505	2150	2144.44	0.16	0	-137	2176	2162	2136	2122	2096	2170	2130	5	645	100	1500	5	1	5240000	112	79.26	1.08	12	0.24	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	2170	-1.38	20240729	1970	8.63	20231121	0.00	N	444920	100	5 억		8297	N	N	0	N	00	N
116	20240903	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	24203915	11280	504.25	2140	2150	2140	2795	1505	2150	2145.74	0.16	0	-137	2176	2162	2136	2122	2096	2170	2130	5	645	100	1500	5	1	5240000	113	79.63	1.08	12	0.22	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	2170	-0.92	20240729	1970	9.14	20231121	0.00	N	444920	100	5 억		8297	N	N	0	N	00	N
117	20240903	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	20130285	9385	419.54	2140	2150	2140	2795	1505	2150	2144.94	0.16	0	-11	2176	2162	2136	2122	2096	2170	2130	5	645	100	1500	5	1	5240000	112	79.44	1.08	12	0.18	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	2170	-1.15	20240729	1970	8.88	20231121	0.00	N	444920	100	5 억		8297	N	N	0	N	00	N
118	20240903	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	20130285	9385	419.54	2140	2150	2140	2795	1505	2150	2144.94	0.16	0	-11	2176	2162	2136	2122	2096	2170	2130	5	645	100	1500	5	1	5240000	112	79.44	1.08	12	0.18	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	2170	-1.15	20240729	1970	8.88	20231121	0.00	N	444920	100	5 억		8297	N	N	0	N	00	N
119	20240903	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	14084525	6570	293.70	2140	2150	2140	2795	1505	2150	2143.76	0.16	0	-10	2176	2162	2136	2122	2096	2170	2130	5	645	100	1500	5	1	5240000	113	79.63	1.08	12	0.13	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	2170	-0.92	20240729	1970	9.14	20231121	0.00	N	444920	100	5 억		8297	N	N	0	N	00	N
120	20240903	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	23540	11	0.49	2140	2140	2140	2795	1505	2150	2140.00	0.16	0	-10	2176	2162	2136	2122	2096	2170	2130	5	645	100	1500	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	2170	-1.38	20240729	1970	8.63	20231121	0.00	N	444920	100	5 억		8297	N	N	0	N	00	N
121	20240903	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	21400	10	0.45	2140	2140	2140	2795	1505	2150	2140.00	0.16	0	-10	2176	2162	2136	2122	2096	2170	2130	5	645	100	1500	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	2170	-1.38	20240729	1970	8.63	20231121	0.00	N	444920	100	5 억		8297	N	N	0	N	00	N
122	20240902	161029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	40	2	1.90	4800110	2237	188.30	2110	2150	2110	2740	1480	2110	2145.78	0.16	0	0	2143	2126	2118	2101	2093	2122	2097	5	630	100	1470	5	1	5240000	113	79.63	1.08	12	0.04	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	2170	-0.92	20240729	1970	9.14	20231121	0.00	N	444920	100	5 억		8297	N	N	0	N	00	N
123	20240902	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	40	2	1.90	4800110	2237	188.30	2110	2150	2110	2740	1480	2110	2145.78	0.16	0	0	2143	2126	2118	2101	2093	2122	2097	5	630	100	1470	5	1	5240000	113	79.63	1.08	12	0.04	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	2170	-0.92	20240729	1970	9.14	20231121	0.00	N	444920	100	5 억		8297	N	N	0	N	00	N
124	20240902	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	40	2	1.90	4800110	2237	188.30	2110	2150	2110	2740	1480	2110	2145.78	0.16	0	0	2143	2126	2118	2101	2093	2122	2097	5	630	100	1470	5	1	5240000	113	79.63	1.08	12	0.04	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	2170	-0.92	20240729	1970	9.14	20231121	0.00	N	444920	100	5 억		8297	N	N	0	N	00	N
125	20240902	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	40	2	1.90	4800110	2237	188.30	2110	2150	2110	2740	1480	2110	2145.78	0.16	0	0	2143	2126	2118	2101	2093	2122	2097	5	630	100	1470	5	1	5240000	113	79.63	1.08	12	0.04	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	2170	-0.92	20240729	1970	9.14	20231121	0.00	N	444920	100	5 억		8297	N	N	0	N	00	N
126	20240902	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	40	2	1.90	4800110	2237	188.30	2110	2150	2110	2740	1480	2110	2145.78	0.16	0	0	2143	2126	2118	2101	2093	2122	2097	5	630	100	1470	5	1	5240000	113	79.63	1.08	12	0.04	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	2170	-0.92	20240729	1970	9.14	20231121	0.00	N	444920	100	5 억		8297	N	N	0	N	00	N
127	20240902	111031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	40	2	1.90	4800110	2237	188.30	2110	2150	2110	2740	1480	2110	2145.78	0.16	0	0	2143	2126	2118	2101	2093	2122	2097	5	630	100	1470	5	1	5240000	113	79.63	1.08	12	0.04	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	2170	-0.92	20240729	1970	9.14	20231121	0.00	N	444920	100	5 억		8297	N	N	0	N	00	N
128	20240902	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	40	2	1.90	4800110	2237	188.30	2110	2150	2110	2740	1480	2110	2145.78	0.16	0	0	2143	2126	2118	2101	2093	2122	2097	5	630	100	1470	5	1	5240000	113	79.63	1.08	12	0.04	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	2170	-0.92	20240729	1970	9.14	20231121	0.00	N	444920	100	5 억		8297	N	N	0	N	00	N
129	20240902	091025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	497960	236	19.87	2110	2110	2110	2740	1480	2110	2110.00	0.16	0	0	2143	2126	2118	2101	2093	2122	2097	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.00	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2170	-2.76	20240729	1995	5.76	20240102	2170	-2.76	20240729	1970	7.11	20231121	0.00	N	444920	100	5 억		8297	N	N	0	N	00	N