KissMeData/452980/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	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-1	5	-0.05	133857097	68918	345.97	1950	1954	1940	2535	1365	1950	1942.27	5.14	0	-1467	1953	1951	1948	1946	1943	1952	1947	19	585	100	1440	1	1	18905000	368	77.96	0.99	12	0.36	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		970804	N	N	0	N	00	N
3	20240930	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	-8	5	-0.41	133142076	68550	344.13	1950	1954	1940	2535	1365	1950	1942.26	5.14	0	-1435	1953	1951	1948	1946	1943	1952	1947	19	585	100	1440	1	1	18905000	367	77.68	0.99	12	0.36	25.00	1966.00	2000	20231004	-2.90	1839	20231219	5.60	1990	-2.41	20240530	1855	4.69	20240105	2000	-2.90	20231004	1839	5.60	20231219	0.00	N	452980	100	18 억		970804	N	N	0	N	00	N
4	20240930	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-9	5	-0.46	127127763	65452	328.57	1950	1954	1940	2535	1365	1950	1942.31	5.14	0	-1171	1953	1951	1948	1946	1943	1952	1947	19	585	100	1440	1	1	18905000	367	77.64	0.99	12	0.35	25.00	1966.00	2000	20231004	-2.95	1839	20231219	5.55	1990	-2.46	20240530	1855	4.64	20240105	2000	-2.95	20231004	1839	5.55	20231219	0.00	N	452980	100	18 억		970804	N	N	0	N	00	N
5	20240930	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-9	5	-0.46	113063208	58206	292.20	1950	1954	1940	2535	1365	1950	1942.47	5.14	0	-900	1953	1951	1948	1946	1943	1952	1947	19	585	100	1440	1	1	18905000	367	77.64	0.99	12	0.31	25.00	1966.00	2000	20231004	-2.95	1839	20231219	5.55	1990	-2.46	20240530	1855	4.64	20240105	2000	-2.95	20231004	1839	5.55	20231219	0.00	N	452980	100	18 억		970804	N	N	0	N	00	N
6	20240930	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-9	5	-0.46	68173111	35089	176.15	1950	1954	1940	2535	1365	1950	1942.86	5.14	0	-672	1953	1951	1948	1946	1943	1952	1947	19	585	100	1440	1	1	18905000	367	77.64	0.99	12	0.19	25.00	1966.00	2000	20231004	-2.95	1839	20231219	5.55	1990	-2.46	20240530	1855	4.64	20240105	2000	-2.95	20231004	1839	5.55	20231219	0.00	N	452980	100	18 억		970804	N	N	0	N	00	N
7	20240930	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	-8	5	-0.41	55304361	28461	142.88	1950	1954	1940	2535	1365	1950	1943.16	5.14	0	-385	1953	1951	1948	1946	1943	1952	1947	19	585	100	1440	1	1	18905000	367	77.68	0.99	12	0.15	25.00	1966.00	2000	20231004	-2.90	1839	20231219	5.60	1990	-2.41	20240530	1855	4.69	20240105	2000	-2.90	20231004	1839	5.60	20231219	0.00	N	452980	100	18 억		970804	N	N	0	N	00	N
8	20240930	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	-2	5	-0.10	1335059	684	3.43	1950	1954	1948	2535	1365	1950	1951.84	5.14	0	-161	1953	1951	1948	1946	1943	1952	1947	19	585	100	1440	1	1	18905000	368	77.92	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	2000	-2.60	20231004	1839	5.93	20231219	0.00	N	452980	100	18 억		970804	N	N	0	N	00	N
9	20240930	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	25350	13	0.07	1950	1950	1950	2535	1365	1950	1950.00	5.14	0	-1	1953	1951	1948	1946	1943	1952	1947	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		970804	N	N	0	N	00	N
10	20240927	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	3	2	0.15	38761789	19920	131.45	1948	1950	1945	2530	1363	1947	1945.87	5.14	0	-1582	1957	1951	1948	1942	1939	1950	1941	19	583	100	1440	1	1	18905000	369	78.00	0.99	12	0.11	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		970795	N	N	0	N	00	N
11	20240927	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	38726740	19902	131.33	1948	1950	1945	2530	1363	1947	1945.87	5.14	0	-1565	1957	1951	1948	1942	1939	1950	1941	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.11	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		970795	N	N	0	N	00	N
12	20240927	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	37967720	19512	128.76	1948	1950	1945	2530	1363	1947	1945.87	5.14	0	-1401	1957	1951	1948	1942	1939	1950	1941	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.10	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		970795	N	N	0	N	00	N
13	20240927	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-1	5	-0.05	34756017	17862	117.87	1948	1950	1945	2530	1363	1947	1945.81	5.14	0	-554	1957	1951	1948	1942	1939	1950	1941	19	583	100	1440	1	1	18905000	368	77.84	0.99	12	0.09	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	2000	-2.70	20231004	1839	5.82	20231219	0.00	N	452980	100	18 억		970795	N	N	0	N	00	N
14	20240927	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-1	5	-0.05	24599790	12643	83.43	1948	1950	1945	2530	1363	1947	1945.72	5.14	0	-371	1957	1951	1948	1942	1939	1950	1941	19	583	100	1440	1	1	18905000	368	77.84	0.99	12	0.07	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	2000	-2.70	20231004	1839	5.82	20231219	0.00	N	452980	100	18 억		970795	N	N	0	N	00	N
15	20240927	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-1	5	-0.05	2605760	1339	8.84	1948	1950	1945	2530	1363	1947	1946.05	5.14	0	-215	1957	1951	1948	1942	1939	1950	1941	19	583	100	1440	1	1	18905000	368	77.84	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	2000	-2.70	20231004	1839	5.82	20231219	0.00	N	452980	100	18 억		970795	N	N	0	N	00	N
16	20240927	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-1	5	-0.05	720058	370	2.44	1948	1950	1945	2530	1363	1947	1946.10	5.14	0	-34	1957	1951	1948	1942	1939	1950	1941	19	583	100	1440	1	1	18905000	368	77.84	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	2000	-2.70	20231004	1839	5.82	20231219	0.00	N	452980	100	18 억		970795	N	N	0	N	00	N
17	20240927	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	0	0	0.00	0	0	0	2530	1363	1947	0.00	5.14	0	0	1957	1951	1948	1942	1939	1950	1941	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		970795	N	N	0	N	00	N
18	20240926	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	29522759	15154	113.22	1954	1954	1945	2530	1363	1947	1948.18	5.14	0	-3	1957	1952	1947	1942	1937	1949	1939	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.08	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		970798	N	N	0	N	00	N
19	20240926	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	1	2	0.05	24460559	12554	93.80	1954	1954	1945	2530	1363	1947	1948.43	5.14	0	-3	1957	1952	1947	1942	1937	1949	1939	19	583	100	1440	1	1	18905000	368	77.92	0.99	12	0.07	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	2000	-2.60	20231004	1839	5.93	20231219	0.00	N	452980	100	18 억		970798	N	N	0	N	00	N
20	20240926	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	2	2	0.10	19839908	10182	76.08	1954	1954	1945	2530	1363	1947	1948.53	5.14	0	-3	1957	1952	1947	1942	1937	1949	1939	19	583	100	1440	1	1	18905000	368	77.96	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		970798	N	N	0	N	00	N
21	20240926	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	2	2	0.10	18902439	9701	72.48	1954	1954	1945	2530	1363	1947	1948.50	5.14	0	-3	1957	1952	1947	1942	1937	1949	1939	19	583	100	1440	1	1	18905000	368	77.96	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		970798	N	N	0	N	00	N
22	20240926	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	2	2	0.10	17830489	9151	68.37	1954	1954	1945	2530	1363	1947	1948.47	5.14	0	-3	1957	1952	1947	1942	1937	1949	1939	19	583	100	1440	1	1	18905000	368	77.96	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		970798	N	N	0	N	00	N
23	20240926	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	2	2	0.10	12171335	6242	46.64	1954	1954	1949	2530	1363	1947	1949.91	5.14	0	-3	1957	1952	1947	1942	1937	1949	1939	19	583	100	1440	1	1	18905000	368	77.96	0.99	12	0.03	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		970798	N	N	0	N	00	N
24	20240926	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	2	2	0.10	11781532	6042	45.14	1954	1954	1949	2530	1363	1947	1949.94	5.14	0	-3	1957	1952	1947	1942	1937	1949	1939	19	583	100	1440	1	1	18905000	368	77.96	0.99	12	0.03	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		970798	N	N	0	N	00	N
25	20240926	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	3	2	0.15	429080	220	1.64	1954	1954	1950	2530	1363	1947	1950.36	5.14	0	-3	1957	1952	1947	1942	1937	1949	1939	19	583	100	1440	1	1	18905000	369	78.00	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		970798	N	N	0	N	00	N
26	20240925	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-2	5	-0.10	26033365	13384	116.71	1950	1952	1942	2530	1365	1949	1945.11	5.14	0	-3	1963	1955	1948	1940	1933	1952	1937	19	581	100	1440	1	1	18905000	368	77.88	0.99	12	0.07	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		970801	N	N	0	N	00	N
27	20240925	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	1	2	0.05	24281065	12484	108.86	1950	1952	1942	2530	1365	1949	1944.97	5.14	0	-3	1963	1955	1948	1940	1933	1952	1937	19	581	100	1440	1	1	18905000	369	78.00	0.99	12	0.07	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		970801	N	N	0	N	00	N
28	20240925	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	1	2	0.05	23127563	11893	103.71	1950	1950	1942	2530	1365	1949	1944.64	5.14	0	-3	1963	1955	1948	1940	1933	1952	1937	19	581	100	1440	1	1	18905000	369	78.00	0.99	12	0.06	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		970801	N	N	0	N	00	N
29	20240925	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	1	2	0.05	23127563	11893	103.71	1950	1950	1942	2530	1365	1949	1944.64	5.14	0	-3	1963	1955	1948	1940	1933	1952	1937	19	581	100	1440	1	1	18905000	369	78.00	0.99	12	0.06	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		970801	N	N	0	N	00	N
30	20240925	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-3	5	-0.15	18778331	9662	84.25	1950	1950	1942	2530	1365	1949	1943.52	5.14	0	-3	1963	1955	1948	1940	1933	1952	1937	19	581	100	1440	1	1	18905000	368	77.84	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	2000	-2.70	20231004	1839	5.82	20231219	0.00	N	452980	100	18 억		970801	N	N	0	N	00	N
31	20240925	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	-5	5	-0.26	17170924	8836	77.05	1950	1950	1942	2530	1365	1949	1943.29	5.14	0	-3	1963	1955	1948	1940	1933	1952	1937	19	581	100	1440	1	1	18905000	368	77.76	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.80	1839	20231219	5.71	1990	-2.31	20240530	1855	4.80	20240105	2000	-2.80	20231004	1839	5.71	20231219	0.00	N	452980	100	18 억		970801	N	N	0	N	00	N
32	20240925	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-3	5	-0.15	6369580	3276	28.57	1950	1950	1942	2530	1365	1949	1944.32	5.14	0	-3	1963	1955	1948	1940	1933	1952	1937	19	581	100	1440	1	1	18905000	368	77.84	0.99	12	0.02	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	2000	-2.70	20231004	1839	5.82	20231219	0.00	N	452980	100	18 억		970801	N	N	0	N	00	N
33	20240925	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-6	5	-0.31	5187900	2670	23.28	1950	1950	1942	2530	1365	1949	1943.03	5.14	0	-3	1963	1955	1948	1940	1933	1952	1937	19	581	100	1440	1	1	18905000	367	77.72	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.85	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	2000	-2.85	20231004	1839	5.66	20231219	0.00	N	452980	100	18 억		970801	N	N	0	N	00	N
34	20240924	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	4	2	0.21	22317857	11468	19.23	1956	1956	1941	2525	1362	1945	1946.10	5.14	0	-3	1967	1956	1947	1936	1927	1961	1941	19	580	100	1430	1	1	18905000	368	77.96	0.99	12	0.06	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		970804	N	N	0	N	00	N
35	20240924	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	4	2	0.21	22317857	11468	19.23	1956	1956	1941	2525	1362	1945	1946.10	5.14	0	-3	1967	1956	1947	1936	1927	1961	1941	19	580	100	1430	1	1	18905000	368	77.96	0.99	12	0.06	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		970804	N	N	0	N	00	N
36	20240924	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	4	2	0.21	18857337	9692	16.25	1956	1956	1941	2525	1362	1945	1945.66	5.14	0	-3	1967	1956	1947	1936	1927	1961	1941	19	580	100	1430	1	1	18905000	368	77.96	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		970804	N	N	0	N	00	N
37	20240924	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	4	2	0.21	18853446	9690	16.25	1956	1956	1941	2525	1362	1945	1945.66	5.14	0	-3	1967	1956	1947	1936	1927	1961	1941	19	580	100	1430	1	1	18905000	368	77.96	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		970804	N	N	0	N	00	N
38	20240924	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-4	5	-0.21	18851497	9689	16.24	1956	1956	1941	2525	1362	1945	1945.66	5.14	0	-3	1967	1956	1947	1936	1927	1961	1941	19	580	100	1430	1	1	18905000	367	77.64	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.95	1839	20231219	5.55	1990	-2.46	20240530	1855	4.64	20240105	2000	-2.95	20231004	1839	5.55	20231219	0.00	N	452980	100	18 억		970804	N	N	0	N	00	N
39	20240924	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	3	2	0.15	3419685	1754	2.94	1956	1956	1946	2525	1362	1945	1949.65	5.14	0	-3	1967	1956	1947	1936	1927	1961	1941	19	580	100	1430	1	1	18905000	368	77.92	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	2000	-2.60	20231004	1839	5.93	20231219	0.00	N	452980	100	18 억		970804	N	N	0	N	00	N
40	20240924	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	2	2	0.10	2535715	1300	2.18	1956	1956	1947	2525	1362	1945	1950.55	5.14	0	-3	1967	1956	1947	1936	1927	1961	1941	19	580	100	1430	1	1	18905000	368	77.88	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		970804	N	N	0	N	00	N
41	20240924	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	4	2	0.21	649020	332	0.56	1956	1956	1949	2525	1362	1945	1954.88	5.14	0	-3	1967	1956	1947	1936	1927	1961	1941	19	580	100	1430	1	1	18905000	368	77.96	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		970804	N	N	0	N	00	N
42	20240923	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	2	2	0.10	116224880	59645	157.46	1938	1958	1938	2525	1361	1943	1948.61	5.14	0	-518	1955	1948	1943	1936	1931	1946	1934	19	582	100	1430	1	1	18905000	368	77.80	0.99	12	0.32	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	2000	-2.75	20231004	1839	5.76	20231219	0.00	N	452980	100	18 억		971322	N	N	0	N	00	N
43	20240923	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	2	2	0.10	115699730	59375	156.75	1938	1958	1938	2525	1361	1943	1948.63	5.14	0	-248	1955	1948	1943	1936	1931	1946	1934	19	582	100	1430	1	1	18905000	368	77.80	0.99	12	0.31	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	2000	-2.75	20231004	1839	5.76	20231219	0.00	N	452980	100	18 억		971322	N	N	0	N	00	N
44	20240923	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	7	2	0.36	112674960	57821	152.65	1938	1958	1938	2525	1361	1943	1948.69	5.14	0	-121	1955	1948	1943	1936	1931	1946	1934	19	582	100	1430	1	1	18905000	369	78.00	0.99	12	0.31	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		971322	N	N	0	N	00	N
45	20240923	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1955	12	2	0.62	112653550	57810	152.62	1938	1958	1938	2525	1361	1943	1948.69	5.14	0	-121	1955	1948	1943	1936	1931	1946	1934	19	582	100	1430	1	1	18905000	370	78.20	0.99	12	0.31	25.00	1966.00	2000	20231004	-2.25	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	2000	-2.25	20231004	1839	6.31	20231219	0.00	N	452980	100	18 억		971322	N	N	0	N	00	N
46	20240923	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	2	2	0.10	111614890	57276	151.21	1938	1958	1938	2525	1361	1943	1948.72	5.14	0	-121	1955	1948	1943	1936	1931	1946	1934	19	582	100	1430	1	1	18905000	368	77.80	0.99	12	0.30	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	2000	-2.75	20231004	1839	5.76	20231219	0.00	N	452980	100	18 억		971322	N	N	0	N	00	N
47	20240923	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1958	15	2	0.77	108656402	55755	147.19	1938	1958	1938	2525	1361	1943	1948.82	5.14	0	-121	1955	1948	1943	1936	1931	1946	1934	19	582	100	1430	1	1	18905000	370	78.32	1.00	12	0.29	25.00	1966.00	2000	20231004	-2.10	1839	20231219	6.47	1990	-1.61	20240530	1855	5.55	20240105	2000	-2.10	20231004	1839	6.47	20231219	0.00	N	452980	100	18 억		971322	N	N	0	N	00	N
48	20240923	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-2	5	-0.10	10422438	5372	14.18	1938	1946	1938	2525	1361	1943	1940.14	5.14	0	-248	1955	1948	1943	1936	1931	1946	1934	19	582	100	1430	1	1	18905000	367	77.64	0.99	12	0.03	25.00	1966.00	2000	20231004	-2.95	1839	20231219	5.55	1990	-2.46	20240530	1855	4.64	20240105	2000	-2.95	20231004	1839	5.55	20231219	0.00	N	452980	100	18 억		971322	N	N	0	N	00	N
49	20240923	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	-4	5	-0.21	1913702	987	2.61	1938	1941	1938	2525	1361	1943	1938.91	5.14	0	-43	1955	1948	1943	1936	1931	1946	1934	19	582	100	1430	1	1	18905000	367	77.56	0.99	12	0.01	25.00	1966.00	2000	20231004	-3.05	1839	20231219	5.44	1990	-2.56	20240530	1855	4.53	20240105	2000	-3.05	20231004	1839	5.44	20231219	0.00	N	452980	100	18 억		971322	N	N	0	N	00	N
50	20240913	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-3	5	-0.15	51557079	26529	23.75	1954	1954	1942	2525	1363	1946	1943.42	5.26	0	-28	1955	1950	1945	1940	1935	1953	1943	19	579	100	1440	1	1	18905000	367	77.72	0.99	12	0.14	25.00	1966.00	2000	20231004	-2.85	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	2000	-2.85	20231004	1839	5.66	20231219	0.00	N	452980	100	18 억		994227	N	N	0	N	00	N
51	20240913	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-3	5	-0.15	46890279	24129	21.61	1954	1954	1942	2525	1363	1946	1943.32	5.26	0	2	1955	1950	1945	1940	1935	1953	1943	19	579	100	1440	1	1	18905000	367	77.72	0.99	12	0.13	25.00	1966.00	2000	20231004	-2.85	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	2000	-2.85	20231004	1839	5.66	20231219	0.00	N	452980	100	18 억		994227	N	N	0	N	00	N
52	20240913	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-3	5	-0.15	39562340	20356	18.23	1954	1954	1942	2525	1363	1946	1943.52	5.26	0	2	1955	1950	1945	1940	1935	1953	1943	19	579	100	1440	1	1	18905000	367	77.72	0.99	12	0.11	25.00	1966.00	2000	20231004	-2.85	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	2000	-2.85	20231004	1839	5.66	20231219	0.00	N	452980	100	18 억		994227	N	N	0	N	00	N
53	20240913	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-3	5	-0.15	31980902	16454	14.73	1954	1954	1942	2525	1363	1946	1943.66	5.26	0	2	1955	1950	1945	1940	1935	1953	1943	19	579	100	1440	1	1	18905000	367	77.72	0.99	12	0.09	25.00	1966.00	2000	20231004	-2.85	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	2000	-2.85	20231004	1839	5.66	20231219	0.00	N	452980	100	18 억		994227	N	N	0	N	00	N
54	20240913	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-3	5	-0.15	20616295	10605	9.50	1954	1954	1942	2525	1363	1946	1944.02	5.26	0	2	1955	1950	1945	1940	1935	1953	1943	19	579	100	1440	1	1	18905000	367	77.72	0.99	12	0.06	25.00	1966.00	2000	20231004	-2.85	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	2000	-2.85	20231004	1839	5.66	20231219	0.00	N	452980	100	18 억		994227	N	N	0	N	00	N
55	20240913	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	0	3	0.00	6751975	3469	3.11	1954	1954	1946	2525	1363	1946	1946.38	5.26	0	2	1955	1950	1945	1940	1935	1953	1943	19	579	100	1440	1	1	18905000	368	77.84	0.99	12	0.02	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	2000	-2.70	20231004	1839	5.82	20231219	0.00	N	452980	100	18 억		994227	N	N	0	N	00	N
56	20240913	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	2	2	0.10	6450241	3314	2.97	1954	1954	1946	2525	1363	1946	1946.36	5.26	0	2	1955	1950	1945	1940	1935	1953	1943	19	579	100	1440	1	1	18905000	368	77.92	0.99	12	0.02	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	2000	-2.60	20231004	1839	5.93	20231219	0.00	N	452980	100	18 억		994227	N	N	0	N	00	N
57	20240913	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	0	3	0.00	1967594	1011	0.91	1954	1954	1946	2525	1363	1946	1946.19	5.26	0	2	1955	1950	1945	1940	1935	1953	1943	19	579	100	1440	1	1	18905000	368	77.84	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	2000	-2.70	20231004	1839	5.82	20231219	0.00	N	452980	100	18 억		994227	N	N	0	N	00	N
58	20240912	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	6	2	0.31	87280142	44870	58.89	1940	1950	1940	2520	1358	1940	1945.18	5.26	0	-180	1952	1945	1941	1934	1930	1944	1933	19	580	100	1430	1	1	18905000	368	77.84	0.99	12	0.24	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	2000	-2.70	20231004	1839	5.82	20231219	0.00	N	452980	100	18 억		994412	N	N	0	N	00	N
59	20240912	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	1	2	0.05	87256790	44858	58.87	1940	1950	1940	2520	1358	1940	1945.18	5.26	0	-178	1952	1945	1941	1934	1930	1944	1933	19	580	100	1430	1	1	18905000	367	77.64	0.99	12	0.24	25.00	1966.00	2000	20231004	-2.95	1839	20231219	5.55	1990	-2.46	20240530	1855	4.64	20240105	2000	-2.95	20231004	1839	5.55	20231219	0.00	N	452980	100	18 억		994412	N	N	0	N	00	N
60	20240912	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	2	2	0.10	76138591	39130	51.36	1940	1950	1940	2520	1358	1940	1945.79	5.26	0	-178	1952	1945	1941	1934	1930	1944	1933	19	580	100	1430	1	1	18905000	367	77.68	0.99	12	0.21	25.00	1966.00	2000	20231004	-2.90	1839	20231219	5.60	1990	-2.41	20240530	1855	4.69	20240105	2000	-2.90	20231004	1839	5.60	20231219	0.00	N	452980	100	18 억		994412	N	N	0	N	00	N
61	20240912	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	9	2	0.46	72098791	37049	48.63	1940	1950	1940	2520	1358	1940	1946.04	5.26	0	-178	1952	1945	1941	1934	1930	1944	1933	19	580	100	1430	1	1	18905000	368	77.96	0.99	12	0.20	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		994412	N	N	0	N	00	N
62	20240912	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	10	2	0.52	69455949	35691	46.84	1940	1950	1940	2520	1358	1940	1946.04	5.26	0	-178	1952	1945	1941	1934	1930	1944	1933	19	580	100	1430	1	1	18905000	369	78.00	0.99	12	0.19	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994412	N	N	0	N	00	N
63	20240912	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	6	2	0.31	68519799	35210	46.21	1940	1948	1940	2520	1358	1940	1946.03	5.26	0	-180	1952	1945	1941	1934	1930	1944	1933	19	580	100	1430	1	1	18905000	368	77.84	0.99	12	0.19	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	2000	-2.70	20231004	1839	5.82	20231219	0.00	N	452980	100	18 억		994412	N	N	0	N	00	N
64	20240912	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	6	2	0.31	17904397	9207	12.08	1940	1947	1940	2520	1358	1940	1944.65	5.26	0	-180	1952	1945	1941	1934	1930	1944	1933	19	580	100	1430	1	1	18905000	368	77.84	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	2000	-2.70	20231004	1839	5.82	20231219	0.00	N	452980	100	18 억		994412	N	N	0	N	00	N
65	20240912	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	5	2	0.26	4802180	2472	3.24	1940	1945	1940	2520	1358	1940	1942.63	5.26	0	-167	1952	1945	1941	1934	1930	1944	1933	19	580	100	1430	1	1	18905000	368	77.80	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	2000	-2.75	20231004	1839	5.76	20231219	0.00	N	452980	100	18 억		994412	N	N	0	N	00	N
66	20240911	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1940	1	2	0.05	147729670	76193	64.89	1948	1948	1937	2520	1358	1939	1938.89	5.26	0	-10	1949	1943	1940	1934	1931	1942	1933	19	581	100	1430	1	1	18905000	367	77.60	0.99	12	0.40	25.00	1966.00	2000	20231004	-3.00	1839	20231219	5.49	1990	-2.51	20240530	1855	4.58	20240105	2000	-3.00	20231004	1839	5.49	20231219	0.00	N	452980	100	18 억		994427	N	N	0	N	00	N
67	20240911	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1940	1	2	0.05	146707290	75666	64.44	1948	1948	1937	2520	1358	1939	1938.88	5.26	0	-10	1949	1943	1940	1934	1931	1942	1933	19	581	100	1430	1	1	18905000	367	77.60	0.99	12	0.40	25.00	1966.00	2000	20231004	-3.00	1839	20231219	5.49	1990	-2.51	20240530	1855	4.58	20240105	2000	-3.00	20231004	1839	5.49	20231219	0.00	N	452980	100	18 억		994427	N	N	0	N	00	N
68	20240911	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1938	-1	5	-0.05	136674086	70492	60.04	1948	1948	1937	2520	1358	1939	1938.86	5.26	0	-10	1949	1943	1940	1934	1931	1942	1933	19	581	100	1430	1	1	18905000	366	77.52	0.99	12	0.37	25.00	1966.00	2000	20231004	-3.10	1839	20231219	5.38	1990	-2.61	20240530	1855	4.47	20240105	2000	-3.10	20231004	1839	5.38	20231219	0.00	N	452980	100	18 억		994427	N	N	0	N	00	N
69	20240911	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	1937	-2	5	-0.10	124908327	64420	54.86	1948	1948	1937	2520	1358	1939	1938.97	5.26	0	-10	1949	1943	1940	1934	1931	1942	1933	19	581	100	1430	1	1	18905000	366	77.48	0.99	12	0.34	25.00	1966.00	2000	20231004	-3.15	1839	20231219	5.33	1990	-2.66	20240530	1855	4.42	20240105	2000	-3.15	20231004	1839	5.33	20231219	0.00	N	452980	100	18 억		994427	N	N	0	N	00	N
70	20240911	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	2	2	0.10	70159706	36191	30.82	1948	1948	1937	2520	1358	1939	1938.60	5.26	0	-10	1949	1943	1940	1934	1931	1942	1933	19	581	100	1430	1	1	18905000	367	77.64	0.99	12	0.19	25.00	1966.00	2000	20231004	-2.95	1839	20231219	5.55	1990	-2.46	20240530	1855	4.64	20240105	2000	-2.95	20231004	1839	5.55	20231219	0.00	N	452980	100	18 억		994427	N	N	0	N	00	N
71	20240911	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	2	2	0.10	63732164	32878	28.00	1948	1948	1937	2520	1358	1939	1938.44	5.26	0	-10	1949	1943	1940	1934	1931	1942	1933	19	581	100	1430	1	1	18905000	367	77.64	0.99	12	0.17	25.00	1966.00	2000	20231004	-2.95	1839	20231219	5.55	1990	-2.46	20240530	1855	4.64	20240105	2000	-2.95	20231004	1839	5.55	20231219	0.00	N	452980	100	18 억		994427	N	N	0	N	00	N
72	20240911	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	2	2	0.10	57338730	29583	25.20	1948	1948	1937	2520	1358	1939	1938.23	5.26	0	-10	1949	1943	1940	1934	1931	1942	1933	19	581	100	1430	1	1	18905000	367	77.64	0.99	12	0.16	25.00	1966.00	2000	20231004	-2.95	1839	20231219	5.55	1990	-2.46	20240530	1855	4.64	20240105	2000	-2.95	20231004	1839	5.55	20231219	0.00	N	452980	100	18 억		994427	N	N	0	N	00	N
73	20240911	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	2	2	0.10	295694	152	0.13	1948	1948	1941	2520	1358	1939	1945.36	5.26	0	-10	1949	1943	1940	1934	1931	1942	1933	19	581	100	1430	1	1	18905000	367	77.64	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.95	1839	20231219	5.55	1990	-2.46	20240530	1855	4.64	20240105	2000	-2.95	20231004	1839	5.55	20231219	0.00	N	452980	100	18 억		994427	N	N	0	N	00	N
74	20240910	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	-3	5	-0.15	227670301	117416	372.83	1946	1946	1937	2520	1360	1942	1939.01	5.26	0	-1	1962	1951	1946	1935	1930	1949	1933	19	578	100	1430	1	1	18905000	367	77.56	0.99	12	0.62	25.00	1966.00	2000	20231004	-3.05	1839	20231219	5.44	1990	-2.56	20240530	1855	4.53	20240105	2000	-3.05	20231004	1839	5.44	20231219	0.00	N	452980	100	18 억		994433	N	N	0	N	00	N
75	20240910	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1938	-4	5	-0.21	226983622	117062	371.71	1946	1946	1937	2520	1360	1942	1939.00	5.26	0	92	1962	1951	1946	1935	1930	1949	1933	19	578	100	1430	1	1	18905000	366	77.52	0.99	12	0.62	25.00	1966.00	2000	20231004	-3.10	1839	20231219	5.38	1990	-2.61	20240530	1855	4.47	20240105	2000	-3.10	20231004	1839	5.38	20231219	0.00	N	452980	100	18 억		994433	N	N	0	N	00	N
76	20240910	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-1	5	-0.05	162658636	83868	266.31	1946	1946	1937	2520	1360	1942	1939.46	5.26	0	2	1962	1951	1946	1935	1930	1949	1933	19	578	100	1430	1	1	18905000	367	77.64	0.99	12	0.44	25.00	1966.00	2000	20231004	-2.95	1839	20231219	5.55	1990	-2.46	20240530	1855	4.64	20240105	2000	-2.95	20231004	1839	5.55	20231219	0.00	N	452980	100	18 억		994433	N	N	0	N	00	N
77	20240910	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	-3	5	-0.15	156571371	80729	256.34	1946	1946	1937	2520	1360	1942	1939.47	5.26	0	2	1962	1951	1946	1935	1930	1949	1933	19	578	100	1430	1	1	18905000	367	77.56	0.99	12	0.43	25.00	1966.00	2000	20231004	-3.05	1839	20231219	5.44	1990	-2.56	20240530	1855	4.53	20240105	2000	-3.05	20231004	1839	5.44	20231219	0.00	N	452980	100	18 억		994433	N	N	0	N	00	N
78	20240910	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1938	-4	5	-0.21	94962867	48931	155.37	1946	1946	1937	2520	1360	1942	1940.75	5.26	0	2	1962	1951	1946	1935	1930	1949	1933	19	578	100	1430	1	1	18905000	366	77.52	0.99	12	0.26	25.00	1966.00	2000	20231004	-3.10	1839	20231219	5.38	1990	-2.61	20240530	1855	4.47	20240105	2000	-3.10	20231004	1839	5.38	20231219	0.00	N	452980	100	18 억		994433	N	N	0	N	00	N
79	20240910	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	0	3	0.00	31050887	15980	50.74	1946	1946	1941	2520	1360	1942	1943.11	5.26	0	2	1962	1951	1946	1935	1930	1949	1933	19	578	100	1430	1	1	18905000	367	77.68	0.99	12	0.08	25.00	1966.00	2000	20231004	-2.90	1839	20231219	5.60	1990	-2.41	20240530	1855	4.69	20240105	2000	-2.90	20231004	1839	5.60	20231219	0.00	N	452980	100	18 억		994433	N	N	0	N	00	N
80	20240910	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	1	2	0.05	23090185	11881	37.73	1946	1946	1942	2520	1360	1942	1943.45	5.26	0	2	1962	1951	1946	1935	1930	1949	1933	19	578	100	1430	1	1	18905000	367	77.72	0.99	12	0.06	25.00	1966.00	2000	20231004	-2.85	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	2000	-2.85	20231004	1839	5.66	20231219	0.00	N	452980	100	18 억		994433	N	N	0	N	00	N
81	20240910	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	4	2	0.21	149842	77	0.24	1946	1946	1946	2520	1360	1942	1946.00	5.26	0	2	1962	1951	1946	1935	1930	1949	1933	19	578	100	1430	1	1	18905000	368	77.84	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	2000	-2.70	20231004	1839	5.82	20231219	0.00	N	452980	100	18 억		994433	N	N	0	N	00	N
82	20240909	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	-5	5	-0.26	61234547	31493	277.84	1957	1957	1941	2530	1363	1947	1944.39	5.26	0	-28	1959	1952	1949	1942	1939	1951	1941	19	583	100	1440	1	1	18905000	367	77.68	0.99	12	0.17	25.00	1966.00	2000	20231004	-2.90	1839	20231219	5.60	1990	-2.41	20240530	1855	4.69	20240105	2000	-2.90	20231004	1839	5.60	20231219	0.00	N	452980	100	18 억		994466	N	N	0	N	00	N
83	20240909	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-1	5	-0.05	57284629	29462	259.92	1957	1957	1941	2530	1363	1947	1944.36	5.26	0	174	1959	1952	1949	1942	1939	1951	1941	19	583	100	1440	1	1	18905000	368	77.84	0.99	12	0.16	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	2000	-2.70	20231004	1839	5.82	20231219	0.00	N	452980	100	18 억		994466	N	N	0	N	00	N
84	20240909	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	53972882	27761	244.91	1957	1957	1941	2530	1363	1947	1944.20	5.26	0	174	1959	1952	1949	1942	1939	1951	1941	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.15	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		994466	N	N	0	N	00	N
85	20240909	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-4	5	-0.21	48110410	24748	218.33	1957	1957	1941	2530	1363	1947	1944.01	5.26	0	174	1959	1952	1949	1942	1939	1951	1941	19	583	100	1440	1	1	18905000	367	77.72	0.99	12	0.13	25.00	1966.00	2000	20231004	-2.85	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	2000	-2.85	20231004	1839	5.66	20231219	0.00	N	452980	100	18 억		994466	N	N	0	N	00	N
86	20240909	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	40444343	20806	183.56	1957	1957	1941	2530	1363	1947	1943.88	5.26	0	174	1959	1952	1949	1942	1939	1951	1941	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.11	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		994466	N	N	0	N	00	N
87	20240909	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	34974707	17996	158.76	1957	1957	1941	2530	1363	1947	1943.47	5.26	0	174	1959	1952	1949	1942	1939	1951	1941	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.10	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		994466	N	N	0	N	00	N
88	20240909	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	5	2	0.26	1347745	690	6.09	1957	1957	1945	2530	1363	1947	1953.25	5.26	0	2	1959	1952	1949	1942	1939	1951	1941	19	583	100	1440	1	1	18905000	369	78.08	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.40	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	2000	-2.40	20231004	1839	6.14	20231219	0.00	N	452980	100	18 억		994466	N	N	0	N	00	N
89	20240909	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	7	2	0.36	543281	278	2.45	1957	1957	1954	2530	1363	1947	1954.25	5.26	0	-3	1959	1952	1949	1942	1939	1951	1941	19	583	100	1440	1	1	18905000	369	78.16	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.30	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	2000	-2.30	20231004	1839	6.25	20231219	0.00	N	452980	100	18 억		994466	N	N	0	N	00	N
90	20240906	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	22075345	11335	116.32	1956	1956	1946	2530	1363	1947	1947.54	5.26	0	-13	1954	1950	1947	1943	1940	1949	1942	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.06	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		994484	N	N	0	N	00	N
91	20240906	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	4	2	0.21	7531631	3865	39.66	1956	1956	1947	2530	1363	1947	1948.68	5.26	0	5	1954	1950	1947	1943	1940	1949	1942	19	583	100	1440	1	1	18905000	369	78.04	0.99	12	0.02	25.00	1966.00	2000	20231004	-2.45	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	2000	-2.45	20231004	1839	6.09	20231219	0.00	N	452980	100	18 억		994484	N	N	0	N	00	N
92	20240906	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	4	2	0.21	6634121	3405	34.94	1956	1956	1947	2530	1363	1947	1948.35	5.26	0	5	1954	1950	1947	1943	1940	1949	1942	19	583	100	1440	1	1	18905000	369	78.04	0.99	12	0.02	25.00	1966.00	2000	20231004	-2.45	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	2000	-2.45	20231004	1839	6.09	20231219	0.00	N	452980	100	18 억		994484	N	N	0	N	00	N
93	20240906	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	1	2	0.05	5361842	2752	28.24	1956	1956	1947	2530	1363	1947	1948.34	5.26	0	5	1954	1950	1947	1943	1940	1949	1942	19	583	100	1440	1	1	18905000	368	77.92	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	2000	-2.60	20231004	1839	5.93	20231219	0.00	N	452980	100	18 억		994484	N	N	0	N	00	N
94	20240906	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	1	2	0.05	5361842	2752	28.24	1956	1956	1947	2530	1363	1947	1948.34	5.26	0	5	1954	1950	1947	1943	1940	1949	1942	19	583	100	1440	1	1	18905000	368	77.92	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.60	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	2000	-2.60	20231004	1839	5.93	20231219	0.00	N	452980	100	18 억		994484	N	N	0	N	00	N
95	20240906	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	3	2	0.15	2039593	1047	10.74	1956	1956	1947	2530	1363	1947	1948.04	5.26	0	5	1954	1950	1947	1943	1940	1949	1942	19	583	100	1440	1	1	18905000	369	78.00	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994484	N	N	0	N	00	N
96	20240906	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	6	2	0.31	72087	37	0.38	1956	1956	1947	2530	1363	1947	1948.30	5.26	0	5	1954	1950	1947	1943	1940	1949	1942	19	583	100	1440	1	1	18905000	369	78.12	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.35	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	2000	-2.35	20231004	1839	6.20	20231219	0.00	N	452980	100	18 억		994484	N	N	0	N	00	N
97	20240906	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	60381	31	0.32	1956	1956	1947	2530	1363	1947	1947.77	5.26	0	5	1954	1950	1947	1943	1940	1949	1942	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		994484	N	N	0	N	00	N
98	20240905	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	2	2	0.10	18977902	9745	22.70	1951	1951	1944	2525	1362	1945	1947.45	5.26	0	-6	1955	1950	1947	1942	1939	1948	1940	19	580	100	1430	1	1	18905000	368	77.88	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		994495	N	N	0	N	00	N
99	20240905	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	2	2	0.10	18191339	9341	21.76	1951	1951	1944	2525	1362	1945	1947.47	5.26	0	4	1955	1950	1947	1942	1939	1948	1940	19	580	100	1430	1	1	18905000	368	77.88	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		994495	N	N	0	N	00	N
100	20240905	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	2	2	0.10	16809576	8631	20.11	1951	1951	1944	2525	1362	1945	1947.58	5.26	0	4	1955	1950	1947	1942	1939	1948	1940	19	580	100	1430	1	1	18905000	368	77.88	0.99	12	0.05	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		994495	N	N	0	N	00	N
101	20240905	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	4	2	0.21	15664650	8043	18.74	1951	1951	1944	2525	1362	1945	1947.61	5.26	0	4	1955	1950	1947	1942	1939	1948	1940	19	580	100	1430	1	1	18905000	368	77.96	0.99	12	0.04	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		994495	N	N	0	N	00	N
102	20240905	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	4	2	0.21	14567355	7480	17.43	1951	1951	1944	2525	1362	1945	1947.51	5.26	0	4	1955	1950	1947	1942	1939	1948	1940	19	580	100	1430	1	1	18905000	368	77.96	0.99	12	0.04	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		994495	N	N	0	N	00	N
103	20240905	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	4	2	0.21	14150309	7266	16.93	1951	1951	1944	2525	1362	1945	1947.47	5.26	0	4	1955	1950	1947	1942	1939	1948	1940	19	580	100	1430	1	1	18905000	368	77.96	0.99	12	0.04	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		994495	N	N	0	N	00	N
104	20240905	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	0	3	0.00	10832685	5561	12.96	1951	1951	1944	2525	1362	1945	1947.97	5.26	0	4	1955	1950	1947	1942	1939	1948	1940	19	580	100	1430	1	1	18905000	368	77.80	0.99	12	0.03	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	2000	-2.75	20231004	1839	5.76	20231219	0.00	N	452980	100	18 억		994495	N	N	0	N	00	N
105	20240905	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	0	3	0.00	511565	263	0.61	1951	1951	1944	2525	1362	1945	1945.11	5.26	0	4	1955	1950	1947	1942	1939	1948	1940	19	580	100	1430	1	1	18905000	368	77.80	0.99	12	0.00	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	2000	-2.75	20231004	1839	5.76	20231219	0.00	N	452980	100	18 억		994495	N	N	0	N	00	N
106	20240904	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	-8	5	-0.41	83521483	42923	98.00	1950	1952	1944	2535	1368	1953	1945.84	5.26	0	-43	1957	1955	1951	1949	1945	1956	1950	19	582	100	1440	1	1	18905000	368	77.80	0.99	12	0.23	25.00	1966.00	2000	20231004	-2.75	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	2000	-2.75	20231004	1839	5.76	20231219	0.00	N	452980	100	18 억		994543	N	N	0	N	00	N
107	20240904	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-7	5	-0.36	80589248	41416	94.56	1950	1952	1944	2535	1368	1953	1945.85	5.26	0	151	1957	1955	1951	1949	1945	1956	1950	19	582	100	1440	1	1	18905000	368	77.84	0.99	12	0.22	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	2000	-2.70	20231004	1839	5.82	20231219	0.00	N	452980	100	18 억		994543	N	N	0	N	00	N
108	20240904	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-7	5	-0.36	76965796	39554	90.31	1950	1952	1944	2535	1368	1953	1945.84	5.26	0	151	1957	1955	1951	1949	1945	1956	1950	19	582	100	1440	1	1	18905000	368	77.84	0.99	12	0.21	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	2000	-2.70	20231004	1839	5.82	20231219	0.00	N	452980	100	18 억		994543	N	N	0	N	00	N
109	20240904	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-4	5	-0.20	71703605	36851	84.14	1950	1952	1944	2535	1368	1953	1945.77	5.26	0	-25	1957	1955	1951	1949	1945	1956	1950	19	582	100	1440	1	1	18905000	368	77.96	0.99	12	0.19	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		994543	N	N	0	N	00	N
110	20240904	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-6	5	-0.31	70000310	35976	82.14	1950	1952	1944	2535	1368	1953	1945.75	5.26	0	-25	1957	1955	1951	1949	1945	1956	1950	19	582	100	1440	1	1	18905000	368	77.88	0.99	12	0.19	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		994543	N	N	0	N	00	N
111	20240904	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-7	5	-0.36	28129723	14449	32.99	1950	1952	1944	2535	1368	1953	1946.83	5.26	0	-25	1957	1955	1951	1949	1945	1956	1950	19	582	100	1440	1	1	18905000	368	77.84	0.99	12	0.08	25.00	1966.00	2000	20231004	-2.70	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	2000	-2.70	20231004	1839	5.82	20231219	0.00	N	452980	100	18 억		994543	N	N	0	N	00	N
112	20240904	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-4	5	-0.20	15121656	7768	17.74	1950	1952	1944	2535	1368	1953	1946.66	5.26	0	-25	1957	1955	1951	1949	1945	1956	1950	19	582	100	1440	1	1	18905000	368	77.96	0.99	12	0.04	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		994543	N	N	0	N	00	N
113	20240904	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	-9	5	-0.46	5838881	3001	6.85	1950	1950	1944	2535	1368	1953	1945.65	5.26	0	-25	1957	1955	1951	1949	1945	1956	1950	19	582	100	1440	1	1	18905000	368	77.76	0.99	12	0.02	25.00	1966.00	2000	20231004	-2.80	1839	20231219	5.71	1990	-2.31	20240530	1855	4.80	20240105	2000	-2.80	20231004	1839	5.71	20231219	0.00	N	452980	100	18 억		994543	N	N	0	N	00	N
114	20240903	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	3	2	0.15	85373189	43798	174.51	1950	1953	1947	2535	1365	1950	1949.25	5.26	0	14	1954	1951	1950	1947	1946	1951	1947	19	585	100	1440	1	1	18905000	369	78.12	0.99	12	0.23	25.00	1966.00	2000	20231004	-2.35	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	2000	-2.35	20231004	1839	6.20	20231219	0.00	N	452980	100	18 억		994534	N	N	0	N	00	N
115	20240903	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-3	5	-0.15	85353659	43788	174.48	1950	1952	1947	2535	1365	1950	1949.25	5.26	0	14	1954	1951	1950	1947	1946	1951	1947	19	585	100	1440	1	1	18905000	368	77.88	0.99	12	0.23	25.00	1966.00	2000	20231004	-2.65	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	2000	-2.65	20231004	1839	5.87	20231219	0.00	N	452980	100	18 억		994534	N	N	0	N	00	N
116	20240903	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-1	5	-0.05	55634787	28531	113.68	1950	1952	1949	2535	1365	1950	1949.98	5.26	0	14	1954	1951	1950	1947	1946	1951	1947	19	585	100	1440	1	1	18905000	368	77.96	0.99	12	0.15	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		994534	N	N	0	N	00	N
117	20240903	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	1	2	0.05	54848862	28128	112.08	1950	1951	1949	2535	1365	1950	1949.97	5.26	0	14	1954	1951	1950	1947	1946	1951	1947	19	585	100	1440	1	1	18905000	369	78.04	0.99	12	0.15	25.00	1966.00	2000	20231004	-2.45	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	2000	-2.45	20231004	1839	6.09	20231219	0.00	N	452980	100	18 억		994534	N	N	0	N	00	N
118	20240903	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	54663567	28033	111.70	1950	1951	1949	2535	1365	1950	1949.97	5.26	0	14	1954	1951	1950	1947	1946	1951	1947	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.15	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994534	N	N	0	N	00	N
119	20240903	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-1	5	-0.05	54632367	28017	111.63	1950	1951	1949	2535	1365	1950	1949.97	5.26	0	14	1954	1951	1950	1947	1946	1951	1947	19	585	100	1440	1	1	18905000	368	77.96	0.99	12	0.15	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		994534	N	N	0	N	00	N
120	20240903	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	50126418	25706	102.43	1950	1951	1949	2535	1365	1950	1949.99	5.26	0	14	1954	1951	1950	1947	1946	1951	1947	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.14	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994534	N	N	0	N	00	N
121	20240903	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	3277950	1681	6.70	1950	1950	1950	2535	1365	1950	1950.00	5.26	0	5	1954	1951	1950	1947	1946	1951	1947	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994534	N	N	0	N	00	N
122	20240902	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	-3	5	-0.15	48899026	25047	124.26	1953	1953	1949	2535	1368	1953	1952.29	5.26	0	162	1955	1953	1952	1950	1949	1953	1950	19	582	100	1440	1	1	18905000	369	78.00	0.99	12	0.13	25.00	1966.00	2000	20231004	-2.50	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	2000	-2.50	20231004	1839	6.04	20231219	0.00	N	452980	100	18 억		994377	N	N	0	N	00	N
123	20240902	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-4	5	-0.20	46945126	24045	119.29	1953	1953	1949	2535	1368	1953	1952.39	5.26	0	212	1955	1953	1952	1950	1949	1953	1950	19	582	100	1440	1	1	18905000	368	77.96	0.99	12	0.13	25.00	1966.00	2000	20231004	-2.55	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	2000	-2.55	20231004	1839	5.98	20231219	0.00	N	452980	100	18 억		994377	N	N	0	N	00	N
124	20240902	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	-2	5	-0.10	39550519	20253	100.48	1953	1953	1950	2535	1368	1953	1952.82	5.26	0	210	1955	1953	1952	1950	1949	1953	1950	19	582	100	1440	1	1	18905000	369	78.04	0.99	12	0.11	25.00	1966.00	2000	20231004	-2.45	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	2000	-2.45	20231004	1839	6.09	20231219	0.00	N	452980	100	18 억		994377	N	N	0	N	00	N
125	20240902	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	-2	5	-0.10	39542715	20249	100.46	1953	1953	1950	2535	1368	1953	1952.82	5.26	0	210	1955	1953	1952	1950	1949	1953	1950	19	582	100	1440	1	1	18905000	369	78.04	0.99	12	0.11	25.00	1966.00	2000	20231004	-2.45	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	2000	-2.45	20231004	1839	6.09	20231219	0.00	N	452980	100	18 억		994377	N	N	0	N	00	N
126	20240902	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	-2	5	-0.10	39296892	20123	99.83	1953	1953	1951	2535	1368	1953	1952.83	5.26	0	207	1955	1953	1952	1950	1949	1953	1950	19	582	100	1440	1	1	18905000	369	78.04	0.99	12	0.11	25.00	1966.00	2000	20231004	-2.45	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	2000	-2.45	20231004	1839	6.09	20231219	0.00	N	452980	100	18 억		994377	N	N	0	N	00	N
127	20240902	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	-1	5	-0.05	35516741	18186	90.22	1953	1953	1951	2535	1368	1953	1952.97	5.26	0	207	1955	1953	1952	1950	1949	1953	1950	19	582	100	1440	1	1	18905000	369	78.08	0.99	12	0.10	25.00	1966.00	2000	20231004	-2.40	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	2000	-2.40	20231004	1839	6.14	20231219	0.00	N	452980	100	18 억		994377	N	N	0	N	00	N
128	20240902	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	-2	5	-0.10	35403527	18128	89.93	1953	1953	1951	2535	1368	1953	1952.97	5.26	0	207	1955	1953	1952	1950	1949	1953	1950	19	582	100	1440	1	1	18905000	369	78.04	0.99	12	0.10	25.00	1966.00	2000	20231004	-2.45	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	2000	-2.45	20231004	1839	6.09	20231219	0.00	N	452980	100	18 억		994377	N	N	0	N	00	N
129	20240902	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	0	3	0.00	3226356	1652	8.20	1953	1953	1953	2535	1368	1953	1953.00	5.26	0	0	1955	1953	1952	1950	1949	1953	1950	19	582	100	1440	1	1	18905000	369	78.12	0.99	12	0.01	25.00	1966.00	2000	20231004	-2.35	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	2000	-2.35	20231004	1839	6.20	20231219	0.00	N	452980	100	18 억		994377	N	N	0	N	00	N