KissMeData/477530/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	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	40	2	1.79	203770595	91270	80.86	2245	2280	2185	2905	1565	2235	2232.61	0.34	0	-42	2305	2270	2200	2165	2095	2287	2182	5	670	100	1560	5	1	4810000	109	0.00	0.00	12	1.90	0.00	0.00	3495	20240619	-34.91	2045	20240619	11.25	3495	-34.91	20240619	2045	11.25	20240619	3495	-34.91	20240619	2045	11.25	20240619	0.00	N	477530	100	4 억		16261	N	N	0	N	00	N
3	20240930	151415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	193630595	86810	76.90	2245	2280	2185	2905	1565	2235	2230.51	0.34	0	36	2305	2270	2200	2165	2095	2287	2182	5	670	100	1560	5	1	4810000	108	0.00	0.00	12	1.80	0.00	0.00	3495	20240619	-35.62	2045	20240619	10.02	3495	-35.62	20240619	2045	10.02	20240619	3495	-35.62	20240619	2045	10.02	20240619	0.00	N	477530	100	4 억		16261	N	N	0	N	00	N
4	20240930	141414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	144358440	64916	57.51	2245	2245	2185	2905	1565	2235	2223.77	0.34	0	362	2305	2270	2200	2165	2095	2287	2182	5	670	100	1560	5	1	4810000	107	0.00	0.00	12	1.35	0.00	0.00	3495	20240619	-36.48	2045	20240619	8.56	3495	-36.48	20240619	2045	8.56	20240619	3495	-36.48	20240619	2045	8.56	20240619	0.00	N	477530	100	4 억		16261	N	N	0	N	00	N
5	20240930	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	129691000	58311	51.66	2245	2245	2185	2905	1565	2235	2224.13	0.34	0	467	2305	2270	2200	2165	2095	2287	2182	5	670	100	1560	5	1	4810000	107	0.00	0.00	12	1.21	0.00	0.00	3495	20240619	-36.19	2045	20240619	9.05	3495	-36.19	20240619	2045	9.05	20240619	3495	-36.19	20240619	2045	9.05	20240619	0.00	N	477530	100	4 억		16261	N	N	0	N	00	N
6	20240930	121404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	74785885	33706	29.86	2245	2245	2185	2905	1565	2235	2218.77	0.34	0	-721	2305	2270	2200	2165	2095	2287	2182	5	670	100	1560	5	1	4810000	107	0.00	0.00	12	0.70	0.00	0.00	3495	20240619	-36.19	2045	20240619	9.05	3495	-36.19	20240619	2045	9.05	20240619	3495	-36.19	20240619	2045	9.05	20240619	0.00	N	477530	100	4 억		16261	N	N	0	N	00	N
7	20240930	111400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-50	5	-2.24	48289330	21820	19.33	2245	2245	2185	2905	1565	2235	2213.08	0.34	0	92	2305	2270	2200	2165	2095	2287	2182	5	670	100	1560	5	1	4810000	105	0.00	0.00	12	0.45	0.00	0.00	3495	20240619	-37.48	2045	20240619	6.85	3495	-37.48	20240619	2045	6.85	20240619	3495	-37.48	20240619	2045	6.85	20240619	0.00	N	477530	100	4 억		16261	N	N	0	N	00	N
8	20240930	101401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-30	5	-1.34	30536845	13725	12.16	2245	2245	2195	2905	1565	2235	2224.91	0.34	0	92	2305	2270	2200	2165	2095	2287	2182	5	670	100	1560	5	1	4810000	106	0.00	0.00	12	0.29	0.00	0.00	3495	20240619	-36.91	2045	20240619	7.82	3495	-36.91	20240619	2045	7.82	20240619	3495	-36.91	20240619	2045	7.82	20240619	0.00	N	477530	100	4 억		16261	N	N	0	N	00	N
9	20240930	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	13009045	5805	5.14	2245	2245	2235	2905	1565	2235	2241.01	0.34	0	-53	2305	2270	2200	2165	2095	2287	2182	5	670	100	1560	5	1	4810000	108	0.00	0.00	12	0.12	0.00	0.00	3495	20240619	-36.05	2045	20240619	9.29	3495	-36.05	20240619	2045	9.29	20240619	3495	-36.05	20240619	2045	9.29	20240619	0.00	N	477530	100	4 억		16261	N	N	0	N	00	N
10	20240927	161402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	110	2	5.18	248611870	112881	731.14	2130	2235	2130	2760	1490	2125	2202.42	0.33	0	496	2151	2137	2131	2117	2111	2135	2115	5	635	100	1480	5	1	4810000	108	0.00	0.00	12	2.35	0.00	0.00	3495	20240619	-36.05	2045	20240619	9.29	3495	-36.05	20240619	2045	9.29	20240619	3495	-36.05	20240619	2045	9.29	20240619	0.00	N	477530	100	4 억		15765	N	N	0	N	00	N
11	20240927	151412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	110	2	5.18	227298690	103339	669.34	2130	2235	2130	2760	1490	2125	2199.54	0.33	0	325	2151	2137	2131	2117	2111	2135	2115	5	635	100	1480	5	1	4810000	108	0.00	0.00	12	2.15	0.00	0.00	3495	20240619	-36.05	2045	20240619	9.29	3495	-36.05	20240619	2045	9.29	20240619	3495	-36.05	20240619	2045	9.29	20240619	0.00	N	477530	100	4 억		15765	N	N	0	N	00	N
12	20240927	141422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	85	2	4.00	98805235	45497	294.69	2130	2210	2130	2760	1490	2125	2171.69	0.33	0	90	2151	2137	2131	2117	2111	2135	2115	5	635	100	1480	5	1	4810000	106	0.00	0.00	12	0.95	0.00	0.00	3495	20240619	-36.77	2045	20240619	8.07	3495	-36.77	20240619	2045	8.07	20240619	3495	-36.77	20240619	2045	8.07	20240619	0.00	N	477530	100	4 억		15765	N	N	0	N	00	N
13	20240927	131405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	35	2	1.65	32328180	14999	97.15	2130	2160	2130	2760	1490	2125	2155.36	0.33	0	0	2151	2137	2131	2117	2111	2135	2115	5	635	100	1480	5	1	4810000	104	0.00	0.00	12	0.31	0.00	0.00	3495	20240619	-38.20	2045	20240619	5.62	3495	-38.20	20240619	2045	5.62	20240619	3495	-38.20	20240619	2045	5.62	20240619	0.00	N	477530	100	4 억		15765	N	N	0	N	00	N
14	20240927	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	25	2	1.18	16412605	7625	49.39	2130	2155	2130	2760	1490	2125	2152.47	0.33	0	0	2151	2137	2131	2117	2111	2135	2115	5	635	100	1480	5	1	4810000	103	0.00	0.00	12	0.16	0.00	0.00	3495	20240619	-38.48	2045	20240619	5.13	3495	-38.48	20240619	2045	5.13	20240619	3495	-38.48	20240619	2045	5.13	20240619	0.00	N	477530	100	4 억		15765	N	N	0	N	00	N
15	20240927	111403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	30	2	1.41	7990600	3712	24.04	2130	2155	2130	2760	1490	2125	2152.64	0.33	0	0	2151	2137	2131	2117	2111	2135	2115	5	635	100	1480	5	1	4810000	104	0.00	0.00	12	0.08	0.00	0.00	3495	20240619	-38.34	2045	20240619	5.38	3495	-38.34	20240619	2045	5.38	20240619	3495	-38.34	20240619	2045	5.38	20240619	0.00	N	477530	100	4 억		15765	N	N	0	N	00	N
16	20240927	101405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	25	2	1.18	23510	11	0.07	2130	2150	2130	2760	1490	2125	2137.27	0.33	0	0	2151	2137	2131	2117	2111	2135	2115	5	635	100	1480	5	1	4810000	103	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-38.48	2045	20240619	5.13	3495	-38.48	20240619	2045	5.13	20240619	3495	-38.48	20240619	2045	5.13	20240619	0.00	N	477530	100	4 억		15765	N	N	0	N	00	N
17	20240927	091410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.33	0	0	2151	2137	2131	2117	2111	2135	2115	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		15765	N	N	0	N	00	N
18	20240926	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	32989390	15439	212.83	2125	2145	2125	2760	1490	2125	2136.76	0.33	0	61	2151	2137	2126	2112	2101	2137	2112	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.32	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		15704	N	N	0	N	00	N
19	20240926	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	32919265	15406	212.38	2125	2145	2125	2760	1490	2125	2136.78	0.33	0	61	2151	2137	2126	2112	2101	2137	2112	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.32	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		15704	N	N	0	N	00	N
20	20240926	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	27784165	12994	179.13	2125	2145	2125	2760	1490	2125	2138.23	0.33	0	61	2151	2137	2126	2112	2101	2137	2112	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.27	0.00	0.00	3495	20240619	-39.06	2045	20240619	4.16	3495	-39.06	20240619	2045	4.16	20240619	3495	-39.06	20240619	2045	4.16	20240619	0.00	N	477530	100	4 억		15704	N	N	0	N	00	N
21	20240926	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	21886785	10230	141.03	2125	2145	2125	2760	1490	2125	2139.47	0.33	0	61	2151	2137	2126	2112	2101	2137	2112	5	635	100	1480	5	1	4810000	103	0.00	0.00	12	0.21	0.00	0.00	3495	20240619	-38.77	2045	20240619	4.65	3495	-38.77	20240619	2045	4.65	20240619	3495	-38.77	20240619	2045	4.65	20240619	0.00	N	477530	100	4 억		15704	N	N	0	N	00	N
22	20240926	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	10754505	5028	69.31	2125	2145	2125	2760	1490	2125	2138.92	0.33	0	61	2151	2137	2126	2112	2101	2137	2112	5	635	100	1480	5	1	4810000	103	0.00	0.00	12	0.10	0.00	0.00	3495	20240619	-38.77	2045	20240619	4.65	3495	-38.77	20240619	2045	4.65	20240619	3495	-38.77	20240619	2045	4.65	20240619	0.00	N	477530	100	4 억		15704	N	N	0	N	00	N
23	20240926	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	8289250	3876	53.43	2125	2145	2125	2760	1490	2125	2138.61	0.33	0	61	2151	2137	2126	2112	2101	2137	2112	5	635	100	1480	5	1	4810000	103	0.00	0.00	12	0.08	0.00	0.00	3495	20240619	-38.91	2045	20240619	4.40	3495	-38.91	20240619	2045	4.40	20240619	3495	-38.91	20240619	2045	4.40	20240619	0.00	N	477530	100	4 억		15704	N	N	0	N	00	N
24	20240926	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	3571845	1673	23.06	2125	2135	2125	2760	1490	2125	2134.99	0.33	0	0	2151	2137	2126	2112	2101	2137	2112	5	635	100	1480	5	1	4810000	103	0.00	0.00	12	0.03	0.00	0.00	3495	20240619	-38.91	2045	20240619	4.40	3495	-38.91	20240619	2045	4.40	20240619	3495	-38.91	20240619	2045	4.40	20240619	0.00	N	477530	100	4 억		15704	N	N	0	N	00	N
25	20240926	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.33	0	0	2151	2137	2126	2112	2101	2137	2112	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		15704	N	N	0	N	00	N
26	20240925	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	15485015	7254	100.97	2125	2140	2115	2780	1500	2140	2134.69	0.33	0	1	2166	2152	2131	2117	2096	2160	2125	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.15	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		15703	N	N	0	N	00	N
27	20240925	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	15476515	7250	100.92	2125	2140	2115	2780	1500	2140	2134.69	0.33	0	1	2166	2152	2131	2117	2096	2160	2125	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.15	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		15703	N	N	0	N	00	N
28	20240925	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	15234740	7137	99.35	2125	2140	2115	2780	1500	2140	2134.61	0.33	0	1	2166	2152	2131	2117	2096	2160	2125	5	640	100	1490	5	1	4810000	103	0.00	0.00	12	0.15	0.00	0.00	3495	20240619	-38.77	2045	20240619	4.65	3495	-38.77	20240619	2045	4.65	20240619	3495	-38.77	20240619	2045	4.65	20240619	0.00	N	477530	100	4 억		15703	N	N	0	N	00	N
29	20240925	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	15234740	7137	99.35	2125	2140	2115	2780	1500	2140	2134.61	0.33	0	1	2166	2152	2131	2117	2096	2160	2125	5	640	100	1490	5	1	4810000	103	0.00	0.00	12	0.15	0.00	0.00	3495	20240619	-38.77	2045	20240619	4.65	3495	-38.77	20240619	2045	4.65	20240619	3495	-38.77	20240619	2045	4.65	20240619	0.00	N	477530	100	4 억		15703	N	N	0	N	00	N
30	20240925	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	13075480	6128	85.30	2125	2135	2115	2780	1500	2140	2133.73	0.33	0	1	2166	2152	2131	2117	2096	2160	2125	5	640	100	1490	5	1	4810000	103	0.00	0.00	12	0.13	0.00	0.00	3495	20240619	-38.91	2045	20240619	4.40	3495	-38.91	20240619	2045	4.40	20240619	3495	-38.91	20240619	2045	4.40	20240619	0.00	N	477530	100	4 억		15703	N	N	0	N	00	N
31	20240925	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	11147575	5225	72.73	2125	2135	2115	2780	1500	2140	2133.51	0.33	0	1	2166	2152	2131	2117	2096	2160	2125	5	640	100	1490	5	1	4810000	103	0.00	0.00	12	0.11	0.00	0.00	3495	20240619	-38.91	2045	20240619	4.40	3495	-38.91	20240619	2045	4.40	20240619	3495	-38.91	20240619	2045	4.40	20240619	0.00	N	477530	100	4 억		15703	N	N	0	N	00	N
32	20240925	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	171465	81	1.13	2125	2125	2115	2780	1500	2140	2116.85	0.33	0	1	2166	2152	2131	2117	2096	2160	2125	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-39.48	2045	20240619	3.42	3495	-39.48	20240619	2045	3.42	20240619	3495	-39.48	20240619	2045	3.42	20240619	0.00	N	477530	100	4 억		15703	N	N	0	N	00	N
33	20240925	091359	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	0.33	0	0	2166	2152	2131	2117	2096	2160	2125	5	640	100	1490	5	1	4810000	103	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-38.77	2045	20240619	4.65	3495	-38.77	20240619	2045	4.65	20240619	3495	-38.77	20240619	2045	4.65	20240619	0.00	N	477530	100	4 억		15703	N	N	0	N	00	N
34	20240924	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	15360020	7184	29.61	2110	2145	2110	2780	1500	2140	2138.09	0.33	0	-111	2160	2150	2135	2125	2110	2155	2130	5	640	100	1490	5	1	4810000	103	0.00	0.00	12	0.15	0.00	0.00	3495	20240619	-38.77	2045	20240619	4.65	3495	-38.77	20240619	2045	4.65	20240619	3495	-38.77	20240619	2045	4.65	20240619	0.00	N	477530	100	4 억		15814	N	N	0	N	00	N
35	20240924	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	12002360	5615	23.14	2110	2145	2110	2780	1500	2140	2137.55	0.33	0	0	2160	2150	2135	2125	2110	2155	2130	5	640	100	1490	5	1	4810000	103	0.00	0.00	12	0.12	0.00	0.00	3495	20240619	-38.77	2045	20240619	4.65	3495	-38.77	20240619	2045	4.65	20240619	3495	-38.77	20240619	2045	4.65	20240619	0.00	N	477530	100	4 억		15814	N	N	0	N	00	N
36	20240924	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	9862360	4615	19.02	2110	2145	2110	2780	1500	2140	2137.02	0.33	0	0	2160	2150	2135	2125	2110	2155	2130	5	640	100	1490	5	1	4810000	103	0.00	0.00	12	0.10	0.00	0.00	3495	20240619	-38.63	2045	20240619	4.89	3495	-38.63	20240619	2045	4.89	20240619	3495	-38.63	20240619	2045	4.89	20240619	0.00	N	477530	100	4 억		15814	N	N	0	N	00	N
37	20240924	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	5757785	2697	11.11	2110	2135	2110	2780	1500	2140	2134.89	0.33	0	0	2160	2150	2135	2125	2110	2155	2130	5	640	100	1490	5	1	4810000	103	0.00	0.00	12	0.06	0.00	0.00	3495	20240619	-38.91	2045	20240619	4.40	3495	-38.91	20240619	2045	4.40	20240619	3495	-38.91	20240619	2045	4.40	20240619	0.00	N	477530	100	4 억		15814	N	N	0	N	00	N
38	20240924	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	4797035	2247	9.26	2110	2135	2110	2780	1500	2140	2134.86	0.33	0	0	2160	2150	2135	2125	2110	2155	2130	5	640	100	1490	5	1	4810000	103	0.00	0.00	12	0.05	0.00	0.00	3495	20240619	-38.91	2045	20240619	4.40	3495	-38.91	20240619	2045	4.40	20240619	3495	-38.91	20240619	2045	4.40	20240619	0.00	N	477530	100	4 억		15814	N	N	0	N	00	N
39	20240924	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	1120625	525	2.16	2110	2135	2110	2780	1500	2140	2134.52	0.33	0	0	2160	2150	2135	2125	2110	2155	2130	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.01	0.00	0.00	3495	20240619	-39.34	2045	20240619	3.67	3495	-39.34	20240619	2045	3.67	20240619	3495	-39.34	20240619	2045	3.67	20240619	0.00	N	477530	100	4 억		15814	N	N	0	N	00	N
40	20240924	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	36135	17	0.07	2110	2135	2110	2780	1500	2140	2125.59	0.33	0	0	2160	2150	2135	2125	2110	2155	2130	5	640	100	1490	5	1	4810000	103	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-38.91	2045	20240619	4.40	3495	-38.91	20240619	2045	4.40	20240619	3495	-38.91	20240619	2045	4.40	20240619	0.00	N	477530	100	4 억		15814	N	N	0	N	00	N
41	20240924	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	8440	4	0.02	2110	2110	2110	2780	1500	2140	2110.00	0.33	0	0	2160	2150	2135	2125	2110	2155	2130	5	640	100	1490	5	1	4810000	101	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-39.63	2045	20240619	3.18	3495	-39.63	20240619	2045	3.18	20240619	3495	-39.63	20240619	2045	3.18	20240619	0.00	N	477530	100	4 억		15814	N	N	0	N	00	N
42	20240923	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	51858415	24265	297.99	2135	2145	2120	2775	1495	2135	2137.17	0.34	0	-2132	2141	2137	2131	2127	2121	2140	2130	5	640	100	1490	5	1	4810000	103	0.00	0.00	12	0.50	0.00	0.00	3495	20240619	-38.77	2045	20240619	4.65	3495	-38.77	20240619	2045	4.65	20240619	3495	-38.77	20240619	2045	4.65	20240619	0.00	N	477530	100	4 억		16246	N	N	0	N	00	N
43	20240923	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	43859095	20527	252.08	2135	2145	2120	2775	1495	2135	2136.65	0.34	0	-2132	2141	2137	2131	2127	2121	2140	2130	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.43	0.00	0.00	3495	20240619	-39.34	2045	20240619	3.67	3495	-39.34	20240619	2045	3.67	20240619	3495	-39.34	20240619	2045	3.67	20240619	0.00	N	477530	100	4 억		16246	N	N	0	N	00	N
44	20240923	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	43859095	20527	252.08	2135	2145	2120	2775	1495	2135	2136.65	0.34	0	-2132	2141	2137	2131	2127	2121	2140	2130	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.43	0.00	0.00	3495	20240619	-39.34	2045	20240619	3.67	3495	-39.34	20240619	2045	3.67	20240619	3495	-39.34	20240619	2045	3.67	20240619	0.00	N	477530	100	4 억		16246	N	N	0	N	00	N
45	20240923	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	43193415	20213	248.23	2135	2145	2120	2775	1495	2135	2136.91	0.34	0	-1877	2141	2137	2131	2127	2121	2140	2130	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.42	0.00	0.00	3495	20240619	-39.34	2045	20240619	3.67	3495	-39.34	20240619	2045	3.67	20240619	3495	-39.34	20240619	2045	3.67	20240619	0.00	N	477530	100	4 억		16246	N	N	0	N	00	N
46	20240923	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	37844035	17701	217.38	2135	2145	2120	2775	1495	2135	2137.96	0.34	0	-1089	2141	2137	2131	2127	2121	2140	2130	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.37	0.00	0.00	3495	20240619	-39.34	2045	20240619	3.67	3495	-39.34	20240619	2045	3.67	20240619	3495	-39.34	20240619	2045	3.67	20240619	0.00	N	477530	100	4 억		16246	N	N	0	N	00	N
47	20240923	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	26554795	12414	152.45	2135	2145	2135	2775	1495	2135	2139.10	0.34	0	-545	2141	2137	2131	2127	2121	2140	2130	5	640	100	1490	5	1	4810000	103	0.00	0.00	12	0.26	0.00	0.00	3495	20240619	-38.91	2045	20240619	4.40	3495	-38.91	20240619	2045	4.40	20240619	3495	-38.91	20240619	2045	4.40	20240619	0.00	N	477530	100	4 억		16246	N	N	0	N	00	N
48	20240923	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	11013120	5151	63.26	2135	2145	2135	2775	1495	2135	2138.05	0.34	0	-205	2141	2137	2131	2127	2121	2140	2130	5	640	100	1490	5	1	4810000	103	0.00	0.00	12	0.11	0.00	0.00	3495	20240619	-38.63	2045	20240619	4.89	3495	-38.63	20240619	2045	4.89	20240619	3495	-38.63	20240619	2045	4.89	20240619	0.00	N	477530	100	4 억		16246	N	N	0	N	00	N
49	20240923	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	8806715	4120	50.60	2135	2140	2135	2775	1495	2135	2137.55	0.34	0	-205	2141	2137	2131	2127	2121	2140	2130	5	640	100	1490	5	1	4810000	103	0.00	0.00	12	0.09	0.00	0.00	3495	20240619	-38.77	2045	20240619	4.65	3495	-38.77	20240619	2045	4.65	20240619	3495	-38.77	20240619	2045	4.65	20240619	0.00	N	477530	100	4 억		16246	N	N	0	N	00	N
50	20240913	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	17532960	8235	8.20	2130	2130	2125	2760	1490	2125	2129.08	0.34	0	-322	2141	2132	2126	2117	2111	2137	2122	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.17	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16568	N	N	0	N	00	N
51	20240913	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	13458930	6320	6.29	2130	2130	2125	2760	1490	2125	2129.58	0.34	0	0	2141	2132	2126	2117	2111	2137	2122	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.13	0.00	0.00	3495	20240619	-39.06	2045	20240619	4.16	3495	-39.06	20240619	2045	4.16	20240619	3495	-39.06	20240619	2045	4.16	20240619	0.00	N	477530	100	4 억		16568	N	N	0	N	00	N
52	20240913	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	647365	304	0.30	2130	2130	2125	2760	1490	2125	2129.49	0.34	0	0	2141	2132	2126	2117	2111	2137	2122	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.01	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16568	N	N	0	N	00	N
53	20240913	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	647365	304	0.30	2130	2130	2125	2760	1490	2125	2129.49	0.34	0	0	2141	2132	2126	2117	2111	2137	2122	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.01	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16568	N	N	0	N	00	N
54	20240913	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	604865	284	0.28	2130	2130	2125	2760	1490	2125	2129.81	0.34	0	0	2141	2132	2126	2117	2111	2137	2122	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.01	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16568	N	N	0	N	00	N
55	20240913	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	596365	280	0.28	2130	2130	2125	2760	1490	2125	2129.88	0.34	0	0	2141	2132	2126	2117	2111	2137	2122	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.01	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16568	N	N	0	N	00	N
56	20240913	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	581490	273	0.27	2130	2130	2130	2760	1490	2125	2130.00	0.34	0	0	2141	2132	2126	2117	2111	2137	2122	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.01	0.00	0.00	3495	20240619	-39.06	2045	20240619	4.16	3495	-39.06	20240619	2045	4.16	20240619	3495	-39.06	20240619	2045	4.16	20240619	0.00	N	477530	100	4 억		16568	N	N	0	N	00	N
57	20240913	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.34	0	0	2141	2132	2126	2117	2111	2137	2122	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16568	N	N	0	N	00	N
58	20240912	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	29815040	14010	25.72	2120	2135	2120	2775	1495	2135	2128.13	0.34	0	0	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.29	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16568	N	N	0	N	00	N
59	20240912	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	29815040	14010	25.72	2120	2135	2120	2775	1495	2135	2128.13	0.34	0	0	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.29	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16568	N	N	0	N	00	N
60	20240912	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	28752540	13510	24.80	2120	2135	2120	2775	1495	2135	2128.24	0.34	0	0	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.28	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16568	N	N	0	N	00	N
61	20240912	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	18064865	8483	15.58	2120	2135	2120	2775	1495	2135	2129.54	0.34	0	0	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.18	0.00	0.00	3495	20240619	-39.06	2045	20240619	4.16	3495	-39.06	20240619	2045	4.16	20240619	3495	-39.06	20240619	2045	4.16	20240619	0.00	N	477530	100	4 억		16568	N	N	0	N	00	N
62	20240912	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	15934865	7483	13.74	2120	2135	2120	2775	1495	2135	2129.48	0.34	0	0	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.16	0.00	0.00	3495	20240619	-39.06	2045	20240619	4.16	3495	-39.06	20240619	2045	4.16	20240619	3495	-39.06	20240619	2045	4.16	20240619	0.00	N	477530	100	4 억		16568	N	N	0	N	00	N
63	20240912	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	8675825	4075	7.48	2120	2135	2120	2775	1495	2135	2129.04	0.34	0	0	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.08	0.00	0.00	3495	20240619	-39.06	2045	20240619	4.16	3495	-39.06	20240619	2045	4.16	20240619	3495	-39.06	20240619	2045	4.16	20240619	0.00	N	477530	100	4 억		16568	N	N	0	N	00	N
64	20240912	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	4317830	2029	3.73	2120	2135	2120	2775	1495	2135	2128.06	0.34	0	0	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.04	0.00	0.00	3495	20240619	-39.06	2045	20240619	4.16	3495	-39.06	20240619	2045	4.16	20240619	3495	-39.06	20240619	2045	4.16	20240619	0.00	N	477530	100	4 억		16568	N	N	0	N	00	N
65	20240912	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	4240	2	0.00	2120	2120	2120	2775	1495	2135	2120.00	0.34	0	0	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-39.34	2045	20240619	3.67	3495	-39.34	20240619	2045	3.67	20240619	3495	-39.34	20240619	2045	3.67	20240619	0.00	N	477530	100	4 억		16568	N	N	0	N	00	N
66	20240911	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	115592315	54465	398.08	2120	2135	2115	2745	1485	2115	2122.32	0.34	0	53	2138	2126	2113	2101	2088	2132	2107	5	630	100	1480	5	1	4810000	103	0.00	0.00	12	1.13	0.00	0.00	3495	20240619	-38.91	2045	20240619	4.40	3495	-38.91	20240619	2045	4.40	20240619	3495	-38.91	20240619	2045	4.40	20240619	0.00	N	477530	100	4 억		16515	N	N	0	N	00	N
67	20240911	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	111322315	52465	383.46	2120	2135	2115	2745	1485	2115	2121.84	0.34	0	53	2138	2126	2113	2101	2088	2132	2107	5	630	100	1480	5	1	4810000	102	0.00	0.00	12	1.09	0.00	0.00	3495	20240619	-39.06	2045	20240619	4.16	3495	-39.06	20240619	2045	4.16	20240619	3495	-39.06	20240619	2045	4.16	20240619	0.00	N	477530	100	4 억		16515	N	N	0	N	00	N
68	20240911	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	105320900	49654	362.91	2120	2135	2115	2745	1485	2115	2121.10	0.34	0	56	2138	2126	2113	2101	2088	2132	2107	5	630	100	1480	5	1	4810000	102	0.00	0.00	12	1.03	0.00	0.00	3495	20240619	-39.06	2045	20240619	4.16	3495	-39.06	20240619	2045	4.16	20240619	3495	-39.06	20240619	2045	4.16	20240619	0.00	N	477530	100	4 억		16515	N	N	0	N	00	N
69	20240911	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	10491210	4927	36.01	2120	2135	2115	2745	1485	2115	2129.33	0.34	0	-269	2138	2126	2113	2101	2088	2132	2107	5	630	100	1480	5	1	4810000	102	0.00	0.00	12	0.10	0.00	0.00	3495	20240619	-39.34	2045	20240619	3.67	3495	-39.34	20240619	2045	3.67	20240619	3495	-39.34	20240619	2045	3.67	20240619	0.00	N	477530	100	4 억		16515	N	N	0	N	00	N
70	20240911	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	10374610	4872	35.61	2120	2135	2115	2745	1485	2115	2129.44	0.34	0	-269	2138	2126	2113	2101	2088	2132	2107	5	630	100	1480	5	1	4810000	102	0.00	0.00	12	0.10	0.00	0.00	3495	20240619	-39.34	2045	20240619	3.67	3495	-39.34	20240619	2045	3.67	20240619	3495	-39.34	20240619	2045	3.67	20240619	0.00	N	477530	100	4 억		16515	N	N	0	N	00	N
71	20240911	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	10374610	4872	35.61	2120	2135	2115	2745	1485	2115	2129.44	0.34	0	-269	2138	2126	2113	2101	2088	2132	2107	5	630	100	1480	5	1	4810000	102	0.00	0.00	12	0.10	0.00	0.00	3495	20240619	-39.34	2045	20240619	3.67	3495	-39.34	20240619	2045	3.67	20240619	3495	-39.34	20240619	2045	3.67	20240619	0.00	N	477530	100	4 억		16515	N	N	0	N	00	N
72	20240911	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	10368250	4869	35.59	2120	2135	2115	2745	1485	2115	2129.44	0.34	0	-269	2138	2126	2113	2101	2088	2132	2107	5	630	100	1480	5	1	4810000	103	0.00	0.00	12	0.10	0.00	0.00	3495	20240619	-38.91	2045	20240619	4.40	3495	-38.91	20240619	2045	4.40	20240619	3495	-38.91	20240619	2045	4.40	20240619	0.00	N	477530	100	4 억		16515	N	N	0	N	00	N
73	20240911	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.34	0	0	2138	2126	2113	2101	2088	2132	2107	5	630	100	1480	5	1	4810000	102	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-39.48	2045	20240619	3.42	3495	-39.48	20240619	2045	3.42	20240619	3495	-39.48	20240619	2045	3.42	20240619	0.00	N	477530	100	4 억		16515	N	N	0	N	00	N
74	20240910	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	28969640	13682	3074.61	2100	2125	2100	2745	1485	2115	2117.35	0.34	0	164	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4810000	102	0.00	0.00	12	0.28	0.00	0.00	3495	20240619	-39.48	2045	20240619	3.42	3495	-39.48	20240619	2045	3.42	20240619	3495	-39.48	20240619	2045	3.42	20240619	0.00	N	477530	100	4 억		16351	N	N	0	N	00	N
75	20240910	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	21578295	10192	2290.34	2100	2125	2100	2745	1485	2115	2117.18	0.34	0	164	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4810000	102	0.00	0.00	12	0.21	0.00	0.00	3495	20240619	-39.34	2045	20240619	3.67	3495	-39.34	20240619	2045	3.67	20240619	3495	-39.34	20240619	2045	3.67	20240619	0.00	N	477530	100	4 억		16351	N	N	0	N	00	N
76	20240910	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6852875	3244	728.99	2100	2125	2100	2745	1485	2115	2112.48	0.34	0	164	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4810000	102	0.00	0.00	12	0.07	0.00	0.00	3495	20240619	-39.48	2045	20240619	3.42	3495	-39.48	20240619	2045	3.42	20240619	3495	-39.48	20240619	2045	3.42	20240619	0.00	N	477530	100	4 억		16351	N	N	0	N	00	N
77	20240910	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6835955	3236	727.19	2100	2125	2100	2745	1485	2115	2112.47	0.34	0	164	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4810000	102	0.00	0.00	12	0.07	0.00	0.00	3495	20240619	-39.48	2045	20240619	3.42	3495	-39.48	20240619	2045	3.42	20240619	3495	-39.48	20240619	2045	3.42	20240619	0.00	N	477530	100	4 억		16351	N	N	0	N	00	N
78	20240910	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6829610	3233	726.52	2100	2125	2100	2745	1485	2115	2112.47	0.34	0	164	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4810000	102	0.00	0.00	12	0.07	0.00	0.00	3495	20240619	-39.48	2045	20240619	3.42	3495	-39.48	20240619	2045	3.42	20240619	3495	-39.48	20240619	2045	3.42	20240619	0.00	N	477530	100	4 억		16351	N	N	0	N	00	N
79	20240910	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6791540	3215	722.47	2100	2125	2100	2745	1485	2115	2112.45	0.34	0	164	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4810000	102	0.00	0.00	12	0.07	0.00	0.00	3495	20240619	-39.48	2045	20240619	3.42	3495	-39.48	20240619	2045	3.42	20240619	3495	-39.48	20240619	2045	3.42	20240619	0.00	N	477530	100	4 억		16351	N	N	0	N	00	N
80	20240910	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3830540	1815	407.87	2100	2125	2100	2745	1485	2115	2110.49	0.34	0	0	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4810000	102	0.00	0.00	12	0.04	0.00	0.00	3495	20240619	-39.48	2045	20240619	3.42	3495	-39.48	20240619	2045	3.42	20240619	3495	-39.48	20240619	2045	3.42	20240619	0.00	N	477530	100	4 억		16351	N	N	0	N	00	N
81	20240910	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.34	0	0	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4810000	102	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-39.48	2045	20240619	3.42	3495	-39.48	20240619	2045	3.42	20240619	3495	-39.48	20240619	2045	3.42	20240619	0.00	N	477530	100	4 억		16351	N	N	0	N	00	N
82	20240909	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	938770	445	13.02	2090	2115	2090	2740	1480	2110	2109.60	0.34	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	4810000	102	0.00	0.00	12	0.01	0.00	0.00	3495	20240619	-39.48	2045	20240619	3.42	3495	-39.48	20240619	2045	3.42	20240619	3495	-39.48	20240619	2045	3.42	20240619	0.00	N	477530	100	4 억		16351	N	N	0	N	00	N
83	20240909	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	689770	327	9.57	2090	2110	2090	2740	1480	2110	2109.39	0.34	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	4810000	101	0.00	0.00	12	0.01	0.00	0.00	3495	20240619	-39.63	2045	20240619	3.18	3495	-39.63	20240619	2045	3.18	20240619	3495	-39.63	20240619	2045	3.18	20240619	0.00	N	477530	100	4 억		16351	N	N	0	N	00	N
84	20240909	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	689770	327	9.57	2090	2110	2090	2740	1480	2110	2109.39	0.34	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	4810000	101	0.00	0.00	12	0.01	0.00	0.00	3495	20240619	-39.63	2045	20240619	3.18	3495	-39.63	20240619	2045	3.18	20240619	3495	-39.63	20240619	2045	3.18	20240619	0.00	N	477530	100	4 억		16351	N	N	0	N	00	N
85	20240909	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	670780	318	9.31	2090	2110	2090	2740	1480	2110	2109.37	0.34	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	4810000	101	0.00	0.00	12	0.01	0.00	0.00	3495	20240619	-39.63	2045	20240619	3.18	3495	-39.63	20240619	2045	3.18	20240619	3495	-39.63	20240619	2045	3.18	20240619	0.00	N	477530	100	4 억		16351	N	N	0	N	00	N
86	20240909	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	662340	314	9.19	2090	2110	2090	2740	1480	2110	2109.36	0.34	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	4810000	101	0.00	0.00	12	0.01	0.00	0.00	3495	20240619	-39.63	2045	20240619	3.18	3495	-39.63	20240619	2045	3.18	20240619	3495	-39.63	20240619	2045	3.18	20240619	0.00	N	477530	100	4 억		16351	N	N	0	N	00	N
87	20240909	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	647570	307	8.98	2090	2110	2090	2740	1480	2110	2109.35	0.34	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	4810000	101	0.00	0.00	12	0.01	0.00	0.00	3495	20240619	-39.63	2045	20240619	3.18	3495	-39.63	20240619	2045	3.18	20240619	3495	-39.63	20240619	2045	3.18	20240619	0.00	N	477530	100	4 억		16351	N	N	0	N	00	N
88	20240909	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	84200	40	1.17	2090	2110	2090	2740	1480	2110	2105.00	0.34	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	4810000	101	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-39.63	2045	20240619	3.18	3495	-39.63	20240619	2045	3.18	20240619	3495	-39.63	20240619	2045	3.18	20240619	0.00	N	477530	100	4 억		16351	N	N	0	N	00	N
89	20240909	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.34	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	4810000	101	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-39.63	2045	20240619	3.18	3495	-39.63	20240619	2045	3.18	20240619	3495	-39.63	20240619	2045	3.18	20240619	0.00	N	477530	100	4 억		16351	N	N	0	N	00	N
90	20240906	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	7225580	3417	154.20	2125	2125	2110	2760	1490	2125	2114.60	0.35	0	-304	2131	2127	2121	2117	2111	2130	2120	5	635	100	1480	5	1	4810000	101	0.00	0.00	12	0.07	0.00	0.00	3495	20240619	-39.63	2045	20240619	3.18	3495	-39.63	20240619	2045	3.18	20240619	3495	-39.63	20240619	2045	3.18	20240619	0.00	N	477530	100	4 억		16655	N	N	0	N	00	N
91	20240906	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	7225580	3417	154.20	2125	2125	2110	2760	1490	2125	2114.60	0.35	0	-304	2131	2127	2121	2117	2111	2130	2120	5	635	100	1480	5	1	4810000	101	0.00	0.00	12	0.07	0.00	0.00	3495	20240619	-39.63	2045	20240619	3.18	3495	-39.63	20240619	2045	3.18	20240619	3495	-39.63	20240619	2045	3.18	20240619	0.00	N	477530	100	4 억		16655	N	N	0	N	00	N
92	20240906	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	7217140	3413	154.02	2125	2125	2110	2760	1490	2125	2114.60	0.35	0	-304	2131	2127	2121	2117	2111	2130	2120	5	635	100	1480	5	1	4810000	101	0.00	0.00	12	0.07	0.00	0.00	3495	20240619	-39.63	2045	20240619	3.18	3495	-39.63	20240619	2045	3.18	20240619	3495	-39.63	20240619	2045	3.18	20240619	0.00	N	477530	100	4 억		16655	N	N	0	N	00	N
93	20240906	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	445935	211	9.52	2125	2125	2110	2760	1490	2125	2113.44	0.35	0	-3	2131	2127	2121	2117	2111	2130	2120	5	635	100	1480	5	1	4810000	101	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-39.63	2045	20240619	3.18	3495	-39.63	20240619	2045	3.18	20240619	3495	-39.63	20240619	2045	3.18	20240619	0.00	N	477530	100	4 억		16655	N	N	0	N	00	N
94	20240906	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	228605	108	4.87	2125	2125	2110	2760	1490	2125	2116.71	0.35	0	-3	2131	2127	2121	2117	2111	2130	2120	5	635	100	1480	5	1	4810000	101	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-39.63	2045	20240619	3.18	3495	-39.63	20240619	2045	3.18	20240619	3495	-39.63	20240619	2045	3.18	20240619	0.00	N	477530	100	4 억		16655	N	N	0	N	00	N
95	20240906	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	110380	52	2.35	2125	2125	2115	2760	1490	2125	2122.69	0.35	0	-3	2131	2127	2121	2117	2111	2130	2120	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16655	N	N	0	N	00	N
96	20240906	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	70120	33	1.49	2125	2125	2120	2760	1490	2125	2124.85	0.35	0	-3	2131	2127	2121	2117	2111	2130	2120	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16655	N	N	0	N	00	N
97	20240906	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	48875	23	1.04	2125	2125	2125	2760	1490	2125	2125.00	0.35	0	-3	2131	2127	2121	2117	2111	2130	2120	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16655	N	N	0	N	00	N
98	20240905	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	4707035	2216	27.94	2125	2125	2115	2760	1490	2125	2124.11	0.34	0	94	2155	2140	2120	2105	2085	2147	2112	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.05	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16561	N	N	0	N	00	N
99	20240905	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	4707035	2216	27.94	2125	2125	2115	2760	1490	2125	2124.11	0.34	0	94	2155	2140	2120	2105	2085	2147	2112	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.05	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16561	N	N	0	N	00	N
100	20240905	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2148535	1012	12.76	2125	2125	2115	2760	1490	2125	2123.06	0.34	0	0	2155	2140	2120	2105	2085	2147	2112	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.02	0.00	0.00	3495	20240619	-39.34	2045	20240619	3.67	3495	-39.34	20240619	2045	3.67	20240619	3495	-39.34	20240619	2045	3.67	20240619	0.00	N	477530	100	4 억		16561	N	N	0	N	00	N
101	20240905	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2008615	946	11.93	2125	2125	2115	2760	1490	2125	2123.27	0.34	0	0	2155	2140	2120	2105	2085	2147	2112	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.02	0.00	0.00	3495	20240619	-39.34	2045	20240619	3.67	3495	-39.34	20240619	2045	3.67	20240619	3495	-39.34	20240619	2045	3.67	20240619	0.00	N	477530	100	4 억		16561	N	N	0	N	00	N
102	20240905	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2008615	946	11.93	2125	2125	2115	2760	1490	2125	2123.27	0.34	0	0	2155	2140	2120	2105	2085	2147	2112	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.02	0.00	0.00	3495	20240619	-39.34	2045	20240619	3.67	3495	-39.34	20240619	2045	3.67	20240619	3495	-39.34	20240619	2045	3.67	20240619	0.00	N	477530	100	4 억		16561	N	N	0	N	00	N
103	20240905	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1317500	620	7.82	2125	2125	2125	2760	1490	2125	2125.00	0.34	0	0	2155	2140	2120	2105	2085	2147	2112	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.01	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16561	N	N	0	N	00	N
104	20240905	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1317500	620	7.82	2125	2125	2125	2760	1490	2125	2125.00	0.34	0	0	2155	2140	2120	2105	2085	2147	2112	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.01	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16561	N	N	0	N	00	N
105	20240905	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	541875	255	3.21	2125	2125	2125	2760	1490	2125	2125.00	0.34	0	0	2155	2140	2120	2105	2085	2147	2112	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.01	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16561	N	N	0	N	00	N
106	20240904	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	16693250	7932	52.66	2100	2135	2100	2765	1495	2130	2104.54	0.35	0	-113	2153	2141	2128	2116	2103	2135	2110	5	635	100	1490	5	1	4810000	102	0.00	0.00	12	0.16	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16674	N	N	0	N	00	N
107	20240904	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	16693250	7932	52.66	2100	2135	2100	2765	1495	2130	2104.54	0.35	0	-113	2153	2141	2128	2116	2103	2135	2110	5	635	100	1490	5	1	4810000	102	0.00	0.00	12	0.16	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16674	N	N	0	N	00	N
108	20240904	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	13500945	6420	42.62	2100	2135	2100	2765	1495	2130	2102.95	0.35	0	0	2153	2141	2128	2116	2103	2135	2110	5	635	100	1490	5	1	4810000	101	0.00	0.00	12	0.13	0.00	0.00	3495	20240619	-39.77	2045	20240619	2.93	3495	-39.77	20240619	2045	2.93	20240619	3495	-39.77	20240619	2045	2.93	20240619	0.00	N	477530	100	4 억		16674	N	N	0	N	00	N
109	20240904	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	13330440	6339	42.08	2100	2135	2100	2765	1495	2130	2102.92	0.35	0	0	2153	2141	2128	2116	2103	2135	2110	5	635	100	1490	5	1	4810000	101	0.00	0.00	12	0.13	0.00	0.00	3495	20240619	-39.77	2045	20240619	2.93	3495	-39.77	20240619	2045	2.93	20240619	3495	-39.77	20240619	2045	2.93	20240619	0.00	N	477530	100	4 억		16674	N	N	0	N	00	N
110	20240904	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	13330440	6339	42.08	2100	2135	2100	2765	1495	2130	2102.92	0.35	0	0	2153	2141	2128	2116	2103	2135	2110	5	635	100	1490	5	1	4810000	101	0.00	0.00	12	0.13	0.00	0.00	3495	20240619	-39.77	2045	20240619	2.93	3495	-39.77	20240619	2045	2.93	20240619	3495	-39.77	20240619	2045	2.93	20240619	0.00	N	477530	100	4 억		16674	N	N	0	N	00	N
111	20240904	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	12292650	5846	38.81	2100	2135	2100	2765	1495	2130	2102.75	0.35	0	0	2153	2141	2128	2116	2103	2135	2110	5	635	100	1490	5	1	4810000	101	0.00	0.00	12	0.12	0.00	0.00	3495	20240619	-39.91	2045	20240619	2.69	3495	-39.91	20240619	2045	2.69	20240619	3495	-39.91	20240619	2045	2.69	20240619	0.00	N	477530	100	4 억		16674	N	N	0	N	00	N
112	20240904	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	31675	15	0.10	2100	2135	2100	2765	1495	2130	2111.67	0.35	0	0	2153	2141	2128	2116	2103	2135	2110	5	635	100	1490	5	1	4810000	103	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-38.91	2045	20240619	4.40	3495	-38.91	20240619	2045	4.40	20240619	3495	-38.91	20240619	2045	4.40	20240619	0.00	N	477530	100	4 억		16674	N	N	0	N	00	N
113	20240904	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	21000	10	0.07	2100	2100	2100	2765	1495	2130	2100.00	0.35	0	0	2153	2141	2128	2116	2103	2135	2110	5	635	100	1490	5	1	4810000	101	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-39.91	2045	20240619	2.69	3495	-39.91	20240619	2045	2.69	20240619	3495	-39.91	20240619	2045	2.69	20240619	0.00	N	477530	100	4 억		16674	N	N	0	N	00	N
114	20240903	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	32153995	15063	141.86	2135	2140	2115	2775	1495	2135	2134.63	0.35	0	70	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.31	0.00	0.00	3495	20240619	-39.06	2045	20240619	4.16	3495	-39.06	20240619	2045	4.16	20240619	3495	-39.06	20240619	2045	4.16	20240619	0.00	N	477530	100	4 억		16604	N	N	0	N	00	N
115	20240903	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	31998855	14990	141.18	2135	2140	2115	2775	1495	2135	2134.68	0.35	0	73	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.31	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16604	N	N	0	N	00	N
116	20240903	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	31996730	14989	141.17	2135	2140	2115	2775	1495	2135	2134.68	0.35	0	73	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.31	0.00	0.00	3495	20240619	-39.20	2045	20240619	3.91	3495	-39.20	20240619	2045	3.91	20240619	3495	-39.20	20240619	2045	3.91	20240619	0.00	N	477530	100	4 억		16604	N	N	0	N	00	N
117	20240903	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	23618705	11074	104.29	2135	2135	2115	2775	1495	2135	2132.81	0.35	0	73	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4810000	103	0.00	0.00	12	0.23	0.00	0.00	3495	20240619	-38.91	2045	20240619	4.40	3495	-38.91	20240619	2045	4.40	20240619	3495	-38.91	20240619	2045	4.40	20240619	0.00	N	477530	100	4 억		16604	N	N	0	N	00	N
118	20240903	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	21466560	10064	94.78	2135	2135	2115	2775	1495	2135	2133.00	0.35	0	-40	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.21	0.00	0.00	3495	20240619	-39.34	2045	20240619	3.67	3495	-39.34	20240619	2045	3.67	20240619	3495	-39.34	20240619	2045	3.67	20240619	0.00	N	477530	100	4 억		16604	N	N	0	N	00	N
119	20240903	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	21466560	10064	94.78	2135	2135	2115	2775	1495	2135	2133.00	0.35	0	-40	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.21	0.00	0.00	3495	20240619	-39.34	2045	20240619	3.67	3495	-39.34	20240619	2045	3.67	20240619	3495	-39.34	20240619	2045	3.67	20240619	0.00	N	477530	100	4 억		16604	N	N	0	N	00	N
120	20240903	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	19343080	9060	85.33	2135	2135	2115	2775	1495	2135	2135.00	0.35	0	-40	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4810000	102	0.00	0.00	12	0.19	0.00	0.00	3495	20240619	-39.48	2045	20240619	3.42	3495	-39.48	20240619	2045	3.42	20240619	3495	-39.48	20240619	2045	3.42	20240619	0.00	N	477530	100	4 억		16604	N	N	0	N	00	N
121	20240903	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	96075	45	0.42	2135	2135	2135	2775	1495	2135	2135.00	0.35	0	-40	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4810000	103	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-38.91	2045	20240619	4.40	3495	-38.91	20240619	2045	4.40	20240619	3495	-38.91	20240619	2045	4.40	20240619	0.00	N	477530	100	4 억		16604	N	N	0	N	00	N
122	20240902	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	22661415	10618	83.45	2115	2135	2115	2760	1490	2125	2134.25	0.35	0	0	2145	2135	2120	2110	2095	2140	2115	5	635	100	1480	5	1	4810000	103	0.00	0.00	12	0.22	0.00	0.00	3495	20240619	-38.91	2045	20240619	4.40	3495	-38.91	20240619	2045	4.40	20240619	3495	-38.91	20240619	2045	4.40	20240619	0.00	N	477530	100	4 억		16604	N	N	0	N	00	N
123	20240902	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	22661415	10618	83.45	2115	2135	2115	2760	1490	2125	2134.25	0.35	0	0	2145	2135	2120	2110	2095	2140	2115	5	635	100	1480	5	1	4810000	103	0.00	0.00	12	0.22	0.00	0.00	3495	20240619	-38.91	2045	20240619	4.40	3495	-38.91	20240619	2045	4.40	20240619	3495	-38.91	20240619	2045	4.40	20240619	0.00	N	477530	100	4 억		16604	N	N	0	N	00	N
124	20240902	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	14924520	6994	54.97	2115	2135	2115	2760	1490	2125	2133.90	0.35	0	0	2145	2135	2120	2110	2095	2140	2115	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.15	0.00	0.00	3495	20240619	-39.34	2045	20240619	3.67	3495	-39.34	20240619	2045	3.67	20240619	3495	-39.34	20240619	2045	3.67	20240619	0.00	N	477530	100	4 억		16604	N	N	0	N	00	N
125	20240902	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	994020	469	3.69	2115	2135	2115	2760	1490	2125	2119.45	0.35	0	0	2145	2135	2120	2110	2095	2140	2115	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.01	0.00	0.00	3495	20240619	-39.34	2045	20240619	3.67	3495	-39.34	20240619	2045	3.67	20240619	3495	-39.34	20240619	2045	3.67	20240619	0.00	N	477530	100	4 억		16604	N	N	0	N	00	N
126	20240902	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	985540	465	3.65	2115	2135	2115	2760	1490	2125	2119.44	0.35	0	0	2145	2135	2120	2110	2095	2140	2115	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.01	0.00	0.00	3495	20240619	-39.34	2045	20240619	3.67	3495	-39.34	20240619	2045	3.67	20240619	3495	-39.34	20240619	2045	3.67	20240619	0.00	N	477530	100	4 억		16604	N	N	0	N	00	N
127	20240902	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	792595	374	2.94	2115	2135	2115	2760	1490	2125	2119.24	0.35	0	0	2145	2135	2120	2110	2095	2140	2115	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.01	0.00	0.00	3495	20240619	-39.34	2045	20240619	3.67	3495	-39.34	20240619	2045	3.67	20240619	3495	-39.34	20240619	2045	3.67	20240619	0.00	N	477530	100	4 억		16604	N	N	0	N	00	N
128	20240902	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	607105	287	2.26	2115	2135	2115	2760	1490	2125	2115.35	0.35	0	0	2145	2135	2120	2110	2095	2140	2115	5	635	100	1480	5	1	4810000	103	0.00	0.00	12	0.01	0.00	0.00	3495	20240619	-38.91	2045	20240619	4.40	3495	-38.91	20240619	2045	4.40	20240619	3495	-38.91	20240619	2045	4.40	20240619	0.00	N	477530	100	4 억		16604	N	N	0	N	00	N
129	20240902	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	63450	30	0.24	2115	2115	2115	2760	1490	2125	2115.00	0.35	0	0	2145	2135	2120	2110	2095	2140	2115	5	635	100	1480	5	1	4810000	102	0.00	0.00	12	0.00	0.00	0.00	3495	20240619	-39.48	2045	20240619	3.42	3495	-39.48	20240619	2045	3.42	20240619	3495	-39.48	20240619	2045	3.42	20240619	0.00	N	477530	100	4 억		16604	N	N	0	N	00	N