KissMeData/475250/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	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	2257180	1065	783.09	2140	2140	2105	2780	1500	2140	2119.42	0.19	0	75	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
3	20240930	151413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	2257180	1065	783.09	2140	2140	2105	2780	1500	2140	2119.42	0.19	0	75	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
4	20240930	141412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	2244460	1059	778.68	2140	2140	2105	2780	1500	2140	2119.41	0.19	0	75	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
5	20240930	131404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	2125740	1003	737.50	2140	2140	2105	2780	1500	2140	2119.38	0.19	0	75	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
6	20240930	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	1488740	703	516.91	2140	2140	2105	2780	1500	2140	2117.70	0.19	0	75	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
7	20240930	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	1488740	703	516.91	2140	2140	2105	2780	1500	2140	2117.70	0.19	0	75	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
8	20240930	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	1082820	512	376.47	2140	2140	2105	2780	1500	2140	2114.88	0.19	0	-5	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
9	20240930	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	72760	34	25.00	2140	2140	2140	2780	1500	2140	2140.00	0.19	0	-5	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
10	20240927	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	290750	136	41.09	2125	2145	2125	2760	1490	2125	2137.87	0.19	0	0	2151	2137	2131	2117	2111	2135	2115	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
11	20240927	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	286470	134	40.48	2125	2145	2125	2760	1490	2125	2137.84	0.19	0	0	2151	2137	2131	2117	2111	2135	2115	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
12	20240927	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	286470	134	40.48	2125	2145	2125	2760	1490	2125	2137.84	0.19	0	0	2151	2137	2131	2117	2111	2135	2115	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
13	20240927	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	286470	134	40.48	2125	2145	2125	2760	1490	2125	2137.84	0.19	0	0	2151	2137	2131	2117	2111	2135	2115	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
14	20240927	121400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	286470	134	40.48	2125	2145	2125	2760	1490	2125	2137.84	0.19	0	0	2151	2137	2131	2117	2111	2135	2115	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
15	20240927	111401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	286470	134	40.48	2125	2145	2125	2760	1490	2125	2137.84	0.19	0	0	2151	2137	2131	2117	2111	2135	2115	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
16	20240927	101403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	66035	31	9.37	2125	2145	2125	2760	1490	2125	2130.16	0.19	0	0	2151	2137	2131	2117	2111	2135	2115	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.75	2100	20240827	2.14	5200	-58.75	20240424	2100	2.14	20240827	5200	-58.75	20240424	2100	2.14	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
17	20240927	091409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	48875	23	6.95	2125	2125	2125	2760	1490	2125	2125.00	0.19	0	0	2151	2137	2131	2117	2111	2135	2115	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
18	20240926	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	703785	331	4.56	2145	2145	2125	2785	1505	2145	2126.24	0.19	0	0	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
19	20240926	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	703785	331	4.56	2145	2145	2125	2785	1505	2145	2126.24	0.19	0	0	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
20	20240926	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	595410	280	3.86	2145	2145	2125	2785	1505	2145	2126.46	0.19	0	0	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
21	20240926	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	595410	280	3.86	2145	2145	2125	2785	1505	2145	2126.46	0.19	0	0	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
22	20240926	121357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	589035	277	3.82	2145	2145	2125	2785	1505	2145	2126.48	0.19	0	0	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
23	20240926	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	542285	255	3.51	2145	2145	2125	2785	1505	2145	2126.61	0.19	0	0	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
24	20240926	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	21450	10	0.14	2145	2145	2145	2785	1505	2145	2145.00	0.19	0	0	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.75	2100	20240827	2.14	5200	-58.75	20240424	2100	2.14	20240827	5200	-58.75	20240424	2100	2.14	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
25	20240926	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.19	0	0	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.75	2100	20240827	2.14	5200	-58.75	20240424	2100	2.14	20240827	5200	-58.75	20240424	2100	2.14	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
26	20240925	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	15540775	7260	239.68	2140	2145	2135	2780	1500	2140	2140.60	0.19	0	5000	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.20	0.00	0.00	5200	20240424	-58.75	2100	20240827	2.14	5200	-58.75	20240424	2100	2.14	20240827	5200	-58.75	20240424	2100	2.14	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
27	20240925	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	15004525	7010	231.43	2140	2145	2135	2780	1500	2140	2140.45	0.19	0	4750	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.19	0.00	0.00	5200	20240424	-58.75	2100	20240827	2.14	5200	-58.75	20240424	2100	2.14	20240827	5200	-58.75	20240424	2100	2.14	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
28	20240925	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	13399275	6260	206.67	2140	2145	2135	2780	1500	2140	2140.46	0.19	0	4000	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.17	0.00	0.00	5200	20240424	-58.94	2100	20240827	1.67	5200	-58.94	20240424	2100	1.67	20240827	5200	-58.94	20240424	2100	1.67	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
29	20240925	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	11572870	5407	178.51	2140	2145	2140	2780	1500	2140	2140.35	0.19	0	3150	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.15	0.00	0.00	5200	20240424	-58.75	2100	20240827	2.14	5200	-58.75	20240424	2100	2.14	20240827	5200	-58.75	20240424	2100	2.14	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
30	20240925	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	9751980	4557	150.45	2140	2140	2140	2780	1500	2140	2140.00	0.19	0	2300	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.12	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
31	20240925	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	7410820	3463	114.33	2140	2140	2140	2780	1500	2140	2140.00	0.19	0	1450	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
32	20240925	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1305400	610	20.14	2140	2140	2140	2780	1500	2140	2140.00	0.19	0	600	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
33	20240925	091357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.19	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
34	20240924	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6478005	3029	217.44	2135	2140	2125	2780	1500	2140	2138.66	0.19	0	-7	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.08	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6931	N	N	0	N	00	N
35	20240924	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	5395230	2523	181.12	2135	2140	2130	2780	1500	2140	2138.42	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-58.94	2100	20240827	1.67	5200	-58.94	20240424	2100	1.67	20240827	5200	-58.94	20240424	2100	1.67	20240827	0.00	N	475250	100	3 억		6931	N	N	0	N	00	N
36	20240924	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	40610	19	1.36	2135	2140	2130	2780	1500	2140	2137.37	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6931	N	N	0	N	00	N
37	20240924	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	40610	19	1.36	2135	2140	2130	2780	1500	2140	2137.37	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6931	N	N	0	N	00	N
38	20240924	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	32085	15	1.08	2135	2140	2135	2780	1500	2140	2139.00	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.94	2100	20240827	1.67	5200	-58.94	20240424	2100	1.67	20240827	5200	-58.94	20240424	2100	1.67	20240827	0.00	N	475250	100	3 억		6931	N	N	0	N	00	N
39	20240924	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	27815	13	0.93	2135	2140	2135	2780	1500	2140	2139.62	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6931	N	N	0	N	00	N
40	20240924	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	21395	10	0.72	2135	2140	2135	2780	1500	2140	2139.50	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6931	N	N	0	N	00	N
41	20240924	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6931	N	N	0	N	00	N
42	20240923	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	2961980	1393	107.90	2125	2140	2120	2760	1490	2125	2126.33	0.19	0	1007	2141	2132	2126	2117	2111	2132	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
43	20240923	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	2917040	1372	106.27	2125	2140	2120	2760	1490	2125	2126.12	0.19	0	986	2141	2132	2126	2117	2111	2132	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
44	20240923	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	2021915	951	73.66	2125	2140	2120	2760	1490	2125	2126.09	0.19	0	829	2141	2132	2126	2117	2111	2132	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
45	20240923	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1675235	789	61.12	2125	2125	2120	2760	1490	2125	2123.24	0.19	0	668	2141	2132	2126	2117	2111	2132	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
46	20240923	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1220505	575	44.54	2125	2125	2120	2760	1490	2125	2122.62	0.19	0	508	2141	2132	2126	2117	2111	2132	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
47	20240923	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	832455	392	30.36	2125	2125	2120	2760	1490	2125	2123.61	0.19	0	347	2141	2132	2126	2117	2111	2132	2117	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
48	20240923	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	433485	204	15.80	2125	2125	2120	2760	1490	2125	2124.93	0.19	0	190	2141	2132	2126	2117	2111	2132	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
49	20240923	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	61625	29	2.25	2125	2125	2125	2760	1490	2125	2125.00	0.19	0	29	2141	2132	2126	2117	2111	2132	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
50	20240913	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	20835705	9782	76.84	2135	2135	2130	2775	1495	2135	2130.00	0.19	0	1	2151	2142	2126	2117	2101	2147	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.26	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
51	20240913	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	20592885	9668	75.95	2135	2135	2130	2775	1495	2135	2130.00	0.19	0	1	2151	2142	2126	2117	2101	2147	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.26	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
52	20240913	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	16605525	7796	61.24	2135	2135	2130	2775	1495	2135	2130.01	0.19	0	1	2151	2142	2126	2117	2101	2147	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.21	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
53	20240913	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	16605525	7796	61.24	2135	2135	2130	2775	1495	2135	2130.01	0.19	0	1	2151	2142	2126	2117	2101	2147	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.21	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
54	20240913	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	16605525	7796	61.24	2135	2135	2130	2775	1495	2135	2130.01	0.19	0	1	2151	2142	2126	2117	2101	2147	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.21	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
55	20240913	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	10807665	5074	39.86	2135	2135	2130	2775	1495	2135	2130.01	0.19	0	1	2151	2142	2126	2117	2101	2147	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.14	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
56	20240913	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	27730	13	0.10	2135	2135	2130	2775	1495	2135	2133.08	0.19	0	0	2151	2142	2126	2117	2101	2147	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
57	20240913	091247	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	0.19	0	0	2151	2142	2126	2117	2101	2147	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.94	2100	20240827	1.67	5200	-58.94	20240424	2100	1.67	20240827	5200	-58.94	20240424	2100	1.67	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
58	20240912	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	20548205	9730	753.68	2120	2135	2110	2755	1485	2120	2111.84	0.19	0	0	2136	2127	2116	2107	2096	2132	2112	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.26	0.00	0.00	5200	20240424	-58.94	2100	20240827	1.67	5200	-58.94	20240424	2100	1.67	20240827	5200	-58.94	20240424	2100	1.67	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
59	20240912	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	19965190	9455	732.38	2120	2120	2110	2755	1485	2120	2111.60	0.19	0	0	2136	2127	2116	2107	2096	2132	2112	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.26	0.00	0.00	5200	20240424	-59.33	2100	20240827	0.71	5200	-59.33	20240424	2100	0.71	20240827	5200	-59.33	20240424	2100	0.71	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
60	20240912	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	16794805	7956	616.27	2120	2120	2110	2755	1485	2120	2110.96	0.19	0	0	2136	2127	2116	2107	2096	2132	2112	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.22	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
61	20240912	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	14048975	6656	515.57	2120	2120	2110	2755	1485	2120	2110.72	0.19	0	0	2136	2127	2116	2107	2096	2132	2112	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-59.33	2100	20240827	0.71	5200	-59.33	20240424	2100	0.71	20240827	5200	-59.33	20240424	2100	0.71	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
62	20240912	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	13194515	6252	484.28	2120	2120	2110	2755	1485	2120	2110.45	0.19	0	0	2136	2127	2116	2107	2096	2132	2112	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.17	0.00	0.00	5200	20240424	-59.42	2100	20240827	0.48	5200	-59.42	20240424	2100	0.48	20240827	5200	-59.42	20240424	2100	0.48	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
63	20240912	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	557990	264	20.45	2120	2120	2110	2755	1485	2120	2113.60	0.19	0	10	2136	2127	2116	2107	2096	2132	2112	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.33	2100	20240827	0.71	5200	-59.33	20240424	2100	0.71	20240827	5200	-59.33	20240424	2100	0.71	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
64	20240912	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	323330	153	11.85	2120	2120	2110	2755	1485	2120	2113.27	0.19	0	10	2136	2127	2116	2107	2096	2132	2112	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.42	2100	20240827	0.48	5200	-59.42	20240424	2100	0.48	20240827	5200	-59.42	20240424	2100	0.48	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
65	20240912	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.19	0	0	2136	2127	2116	2107	2096	2132	2112	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
66	20240911	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2732590	1291	21.60	2105	2125	2105	2755	1485	2120	2116.65	0.19	0	376	2146	2132	2116	2102	2086	2135	2105	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
67	20240911	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2728350	1289	21.56	2105	2125	2105	2755	1485	2120	2116.64	0.19	0	376	2146	2132	2116	2102	2086	2135	2105	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.33	2100	20240827	0.71	5200	-59.33	20240424	2100	0.71	20240827	5200	-59.33	20240424	2100	0.71	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
68	20240911	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2728350	1289	21.56	2105	2125	2105	2755	1485	2120	2116.64	0.19	0	376	2146	2132	2116	2102	2086	2135	2105	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.33	2100	20240827	0.71	5200	-59.33	20240424	2100	0.71	20240827	5200	-59.33	20240424	2100	0.71	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
69	20240911	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1605260	758	12.68	2105	2125	2105	2755	1485	2120	2117.76	0.19	0	0	2146	2132	2116	2102	2086	2135	2105	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
70	20240911	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1605260	758	12.68	2105	2125	2105	2755	1485	2120	2117.76	0.19	0	0	2146	2132	2116	2102	2086	2135	2105	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
71	20240911	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1160035	548	9.17	2105	2125	2105	2755	1485	2120	2116.85	0.19	0	0	2146	2132	2116	2102	2086	2135	2105	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
72	20240911	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1026460	485	8.11	2105	2120	2105	2755	1485	2120	2116.41	0.19	0	0	2146	2132	2116	2102	2086	2135	2105	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
73	20240911	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.19	0	0	2146	2132	2116	2102	2086	2135	2105	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
74	20240910	161202	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	0	3	0.00	12564355	5978	815.55	2120	2130	2100	2755	1485	2120	2101.77	0.19	0	0	2136	2127	2121	2112	2106	2125	2110	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-59.23	2100	20240910	0.95	5200	-59.23	20240424	2100	0.95	20240910	5200	-59.23	20240424	2100	0.95	20240910	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
75	20240910	151217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	0	3	0.00	12564355	5978	815.55	2120	2130	2100	2755	1485	2120	2101.77	0.19	0	0	2136	2127	2121	2112	2106	2125	2110	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-59.23	2100	20240910	0.95	5200	-59.23	20240424	2100	0.95	20240910	5200	-59.23	20240424	2100	0.95	20240910	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
76	20240910	141205	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	0	3	0.00	12564355	5978	815.55	2120	2130	2100	2755	1485	2120	2101.77	0.19	0	0	2136	2127	2121	2112	2106	2125	2110	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-59.23	2100	20240910	0.95	5200	-59.23	20240424	2100	0.95	20240910	5200	-59.23	20240424	2100	0.95	20240910	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
77	20240910	131209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	0	3	0.00	12564355	5978	815.55	2120	2130	2100	2755	1485	2120	2101.77	0.19	0	0	2136	2127	2121	2112	2106	2125	2110	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-59.23	2100	20240910	0.95	5200	-59.23	20240424	2100	0.95	20240910	5200	-59.23	20240424	2100	0.95	20240910	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
78	20240910	121206	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	0	3	0.00	12528315	5961	813.23	2120	2130	2100	2755	1485	2120	2101.71	0.19	0	0	2136	2127	2121	2112	2106	2125	2110	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-59.23	2100	20240910	0.95	5200	-59.23	20240424	2100	0.95	20240910	5200	-59.23	20240424	2100	0.95	20240910	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
79	20240910	111202	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	0	3	0.00	12513475	5954	812.28	2120	2130	2100	2755	1485	2120	2101.69	0.19	0	0	2136	2127	2121	2112	2106	2125	2110	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-59.23	2100	20240910	0.95	5200	-59.23	20240424	2100	0.95	20240910	5200	-59.23	20240424	2100	0.95	20240910	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
80	20240910	101208	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	-15	5	-0.71	12479500	5938	810.10	2120	2130	2100	2755	1485	2120	2101.63	0.19	0	0	2136	2127	2121	2112	2106	2125	2110	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-59.52	2100	20240910	0.24	5200	-59.52	20240424	2100	0.24	20240910	5200	-59.52	20240424	2100	0.24	20240910	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
81	20240910	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.19	0	0	2136	2127	2121	2112	2106	2125	2110	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
82	20240909	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	1554570	733	6.52	2130	2130	2115	2765	1495	2130	2120.83	0.19	0	-275	2150	2140	2130	2120	2110	2135	2115	4	635	100	1490	5	1	3700000	78	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		7199	N	N	0	N	00	N
83	20240909	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	982170	463	4.12	2130	2130	2115	2765	1495	2130	2121.32	0.19	0	-5	2150	2140	2130	2120	2110	2135	2115	4	635	100	1490	5	1	3700000	78	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		7199	N	N	0	N	00	N
84	20240909	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	982170	463	4.12	2130	2130	2115	2765	1495	2130	2121.32	0.19	0	-5	2150	2140	2130	2120	2110	2135	2115	4	635	100	1490	5	1	3700000	78	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		7199	N	N	0	N	00	N
85	20240909	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	982170	463	4.12	2130	2130	2115	2765	1495	2130	2121.32	0.19	0	-5	2150	2140	2130	2120	2110	2135	2115	4	635	100	1490	5	1	3700000	78	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		7199	N	N	0	N	00	N
86	20240909	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	950370	448	3.98	2130	2130	2115	2765	1495	2130	2121.36	0.19	0	-5	2150	2140	2130	2120	2110	2135	2115	4	635	100	1490	5	1	3700000	78	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		7199	N	N	0	N	00	N
87	20240909	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	941890	444	3.95	2130	2130	2115	2765	1495	2130	2121.37	0.19	0	-5	2150	2140	2130	2120	2110	2135	2115	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		7199	N	N	0	N	00	N
88	20240909	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	941890	444	3.95	2130	2130	2115	2765	1495	2130	2121.37	0.19	0	-5	2150	2140	2130	2120	2110	2135	2115	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		7199	N	N	0	N	00	N
89	20240909	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	367740	173	1.54	2130	2130	2125	2765	1495	2130	2125.66	0.19	0	-5	2150	2140	2130	2120	2110	2135	2115	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		7199	N	N	0	N	00	N
90	20240906	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	23880585	11246	832.42	2140	2140	2120	2780	1500	2140	2123.47	0.19	0	265	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.30	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
91	20240906	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	23859285	11236	831.68	2140	2140	2120	2780	1500	2140	2123.47	0.19	0	265	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.30	0.00	0.00	5200	20240424	-59.23	2100	20240827	0.95	5200	-59.23	20240424	2100	0.95	20240827	5200	-59.23	20240424	2100	0.95	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
92	20240906	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	8810530	4146	306.88	2140	2140	2125	2780	1500	2140	2125.07	0.19	0	265	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.11	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
93	20240906	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	8810530	4146	306.88	2140	2140	2125	2780	1500	2140	2125.07	0.19	0	265	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.11	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
94	20240906	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	8810530	4146	306.88	2140	2140	2125	2780	1500	2140	2125.07	0.19	0	265	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.11	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
95	20240906	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	8808390	4145	306.81	2140	2140	2125	2780	1500	2140	2125.06	0.19	0	265	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.11	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
96	20240906	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	14980	7	0.52	2140	2140	2140	2780	1500	2140	2140.00	0.19	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
97	20240906	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.19	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
98	20240905	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2877700	1351	44.38	2135	2140	2125	2780	1500	2140	2130.05	0.19	0	0	2156	2147	2136	2127	2116	2142	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
99	20240905	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	2834900	1331	43.73	2135	2140	2125	2780	1500	2140	2129.90	0.19	0	0	2156	2147	2136	2127	2116	2142	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
100	20240905	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	2834900	1331	43.73	2135	2140	2125	2780	1500	2140	2129.90	0.19	0	0	2156	2147	2136	2127	2116	2142	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
101	20240905	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	2758220	1295	42.54	2135	2140	2125	2780	1500	2140	2129.90	0.19	0	0	2156	2147	2136	2127	2116	2142	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
102	20240905	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	1786940	839	27.56	2135	2140	2125	2780	1500	2140	2129.85	0.19	0	0	2156	2147	2136	2127	2116	2142	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
103	20240905	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	142580	67	2.20	2135	2140	2125	2780	1500	2140	2128.06	0.19	0	0	2156	2147	2136	2127	2116	2142	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
104	20240905	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	129770	61	2.00	2135	2140	2125	2780	1500	2140	2127.38	0.19	0	0	2156	2147	2136	2127	2116	2142	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
105	20240905	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.19	0	0	2156	2147	2136	2127	2116	2142	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
106	20240904	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	6487605	3044	27.44	2145	2145	2125	2785	1505	2145	2131.28	0.19	0	0	2161	2152	2136	2127	2111	2157	2132	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.08	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
107	20240904	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	6485465	3043	27.43	2145	2145	2125	2785	1505	2145	2131.27	0.19	0	0	2161	2152	2136	2127	2111	2157	2132	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.08	0.00	0.00	5200	20240424	-59.13	2100	20240827	1.19	5200	-59.13	20240424	2100	1.19	20240827	5200	-59.13	20240424	2100	1.19	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
108	20240904	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	2200720	1029	9.27	2145	2145	2130	2785	1505	2145	2138.70	0.19	0	0	2161	2152	2136	2127	2111	2157	2132	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
109	20240904	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	55545	26	0.23	2145	2145	2130	2785	1505	2145	2136.35	0.19	0	0	2161	2152	2136	2127	2111	2157	2132	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
110	20240904	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	49155	23	0.21	2145	2145	2130	2785	1505	2145	2137.17	0.19	0	0	2161	2152	2136	2127	2111	2157	2132	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2100	20240827	1.43	5200	-59.04	20240424	2100	1.43	20240827	5200	-59.04	20240424	2100	1.43	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
111	20240904	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	36350	17	0.15	2145	2145	2130	2785	1505	2145	2138.24	0.19	0	0	2161	2152	2136	2127	2111	2157	2132	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
112	20240904	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	25690	12	0.11	2145	2145	2140	2785	1505	2145	2140.83	0.19	0	0	2161	2152	2136	2127	2111	2157	2132	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
113	20240904	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.19	0	0	2161	2152	2136	2127	2111	2157	2132	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.75	2100	20240827	2.14	5200	-58.75	20240424	2100	2.14	20240827	5200	-58.75	20240424	2100	2.14	20240827	0.00	N	475250	100	3 억		6934	N	N	0	N	00	N
114	20240903	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	23673725	11095	645.43	2120	2145	2120	2780	1500	2140	2133.73	0.19	0	4010	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.30	0.00	0.00	5200	20240424	-58.75	2100	20240827	2.14	5200	-58.75	20240424	2100	2.14	20240827	5200	-58.75	20240424	2100	2.14	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
115	20240903	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	23358410	10948	636.88	2120	2145	2120	2780	1500	2140	2133.58	0.19	0	3863	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.30	0.00	0.00	5200	20240424	-58.75	2100	20240827	2.14	5200	-58.75	20240424	2100	2.14	20240827	5200	-58.75	20240424	2100	2.14	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
116	20240903	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	21673750	10162	591.16	2120	2145	2120	2780	1500	2140	2132.82	0.19	0	3129	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.27	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
117	20240903	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	20094430	9424	548.23	2120	2145	2120	2780	1500	2140	2132.26	0.19	0	2391	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.25	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
118	20240903	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	18568625	8711	506.75	2120	2145	2120	2780	1500	2140	2131.63	0.19	0	1681	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.24	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
119	20240903	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	12999745	6109	355.38	2120	2145	2120	2780	1500	2140	2127.97	0.19	0	948	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.17	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
120	20240903	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	787305	369	21.47	2120	2140	2120	2780	1500	2140	2133.62	0.19	0	200	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
121	20240903	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	216285	102	5.93	2120	2135	2120	2780	1500	2140	2120.44	0.19	0	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.94	2100	20240827	1.67	5200	-58.94	20240424	2100	1.67	20240827	5200	-58.94	20240424	2100	1.67	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
122	20240902	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	3674780	1719	82.21	2135	2140	2130	2775	1495	2135	2137.74	0.19	0	1000	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
123	20240902	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	3604185	1686	80.63	2135	2140	2130	2775	1495	2135	2137.71	0.19	0	972	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
124	20240902	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	3229730	1511	72.26	2135	2140	2130	2775	1495	2135	2137.48	0.19	0	800	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
125	20240902	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	2838550	1328	63.51	2135	2140	2135	2775	1495	2135	2137.46	0.19	0	632	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
126	20240902	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	2368250	1108	52.99	2135	2140	2135	2775	1495	2135	2137.41	0.19	0	465	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
127	20240902	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	1980950	927	44.33	2135	2140	2135	2775	1495	2135	2136.95	0.19	0	297	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
128	20240902	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	1192295	558	26.69	2135	2140	2135	2775	1495	2135	2136.73	0.19	0	129	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-58.85	2100	20240827	1.90	5200	-58.85	20240424	2100	1.90	20240827	5200	-58.85	20240424	2100	1.90	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N
129	20240902	091049	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	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.94	2100	20240827	1.67	5200	-58.94	20240424	2100	1.67	20240827	5200	-58.94	20240424	2100	1.67	20240827	0.00	N	475250	100	3 억		6924	N	N	0	N	00	N