KissMeData/477470/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	161354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	35873680	17326	258.37	2065	2090	2050	2680	1450	2065	2070.51	0.12	0	286	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5480000	114	0.00	0.00	12	0.32	0.00	0.00	5060	20240619	-58.79	2015	20240625	3.47	5060	-58.79	20240619	2015	3.47	20240625	5060	-58.79	20240619	2015	3.47	20240625	0.00	N	477470	100	5 억		6589	N	N	0	N	00	N
3	20240930	151415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	35079295	16945	252.68	2065	2090	2050	2680	1450	2065	2070.19	0.12	0	286	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5480000	114	0.00	0.00	12	0.31	0.00	0.00	5060	20240619	-58.79	2015	20240625	3.47	5060	-58.79	20240619	2015	3.47	20240625	5060	-58.79	20240619	2015	3.47	20240625	0.00	N	477470	100	5 억		6589	N	N	0	N	00	N
4	20240930	141414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	29089480	14077	209.92	2065	2085	2050	2680	1450	2065	2066.45	0.12	0	400	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5480000	114	0.00	0.00	12	0.26	0.00	0.00	5060	20240619	-58.79	2015	20240625	3.47	5060	-58.79	20240619	2015	3.47	20240625	5060	-58.79	20240619	2015	3.47	20240625	0.00	N	477470	100	5 억		6589	N	N	0	N	00	N
5	20240930	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	23565125	11419	170.28	2065	2070	2050	2680	1450	2065	2063.68	0.12	0	442	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.21	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6589	N	N	0	N	00	N
6	20240930	121403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	18137840	8793	131.12	2065	2065	2050	2680	1450	2065	2062.76	0.12	0	442	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.16	0.00	0.00	5060	20240619	-59.29	2015	20240625	2.23	5060	-59.29	20240619	2015	2.23	20240625	5060	-59.29	20240619	2015	2.23	20240625	0.00	N	477470	100	5 억		6589	N	N	0	N	00	N
7	20240930	111400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	8949260	4334	64.63	2065	2065	2060	2680	1450	2065	2064.90	0.12	0	0	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6589	N	N	0	N	00	N
8	20240930	101401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	3235855	1567	23.37	2065	2065	2065	2680	1450	2065	2065.00	0.12	0	0	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6589	N	N	0	N	00	N
9	20240930	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	10325	5	0.07	2065	2065	2065	2680	1450	2065	2065.00	0.12	0	0	2075	2070	2060	2055	2045	2072	2057	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6589	N	N	0	N	00	N
10	20240927	161402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	13787975	6706	80.51	2065	2065	2050	2680	1450	2065	2056.07	0.12	0	52	2081	2072	2066	2057	2051	2070	2055	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.12	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6605	N	N	0	N	00	N
11	20240927	151411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	13773520	6699	80.43	2065	2065	2050	2680	1450	2065	2056.06	0.12	0	53	2081	2072	2066	2057	2051	2070	2055	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.12	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6605	N	N	0	N	00	N
12	20240927	141422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	12419875	6042	72.54	2065	2065	2050	2680	1450	2065	2055.59	0.12	0	53	2081	2072	2066	2057	2051	2070	2055	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.11	0.00	0.00	5060	20240619	-59.29	2015	20240625	2.23	5060	-59.29	20240619	2015	2.23	20240625	5060	-59.29	20240619	2015	2.23	20240625	0.00	N	477470	100	5 억		6605	N	N	0	N	00	N
13	20240927	131405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	11808055	5745	68.98	2065	2065	2050	2680	1450	2065	2055.36	0.12	0	53	2081	2072	2066	2057	2051	2070	2055	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.10	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6605	N	N	0	N	00	N
14	20240927	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	11795665	5739	68.90	2065	2065	2050	2680	1450	2065	2055.35	0.12	0	53	2081	2072	2066	2057	2051	2070	2055	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.10	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6605	N	N	0	N	00	N
15	20240927	111403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	11579855	5634	67.64	2065	2065	2050	2680	1450	2065	2055.35	0.12	0	53	2081	2072	2066	2057	2051	2070	2055	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.10	0.00	0.00	5060	20240619	-59.29	2015	20240625	2.23	5060	-59.29	20240619	2015	2.23	20240625	5060	-59.29	20240619	2015	2.23	20240625	0.00	N	477470	100	5 억		6605	N	N	0	N	00	N
16	20240927	101404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	11577795	5633	67.63	2065	2065	2050	2680	1450	2065	2055.35	0.12	0	53	2081	2072	2066	2057	2051	2070	2055	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.10	0.00	0.00	5060	20240619	-59.39	2015	20240625	1.99	5060	-59.39	20240619	2015	1.99	20240625	5060	-59.39	20240619	2015	1.99	20240625	0.00	N	477470	100	5 억		6605	N	N	0	N	00	N
17	20240927	091410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	534140	259	3.11	2065	2065	2060	2680	1450	2065	2062.32	0.12	0	-15	2081	2072	2066	2057	2051	2070	2055	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.29	2015	20240625	2.23	5060	-59.29	20240619	2015	2.23	20240625	5060	-59.29	20240619	2015	2.23	20240625	0.00	N	477470	100	5 억		6605	N	N	0	N	00	N
18	20240926	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	17266810	8329	88.90	2070	2075	2060	2690	1450	2070	2073.10	0.12	0	-11	2093	2081	2068	2056	2043	2087	2062	5	620	100	1440	5	1	5480000	113	0.00	0.00	12	0.15	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6616	N	N	0	N	00	N
19	20240926	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	17198675	8296	88.55	2070	2075	2065	2690	1450	2070	2073.13	0.12	0	-6	2093	2081	2068	2056	2043	2087	2062	5	620	100	1440	5	1	5480000	113	0.00	0.00	12	0.15	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6616	N	N	0	N	00	N
20	20240926	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	15676890	7562	80.71	2070	2075	2065	2690	1450	2070	2073.11	0.12	0	1	2093	2081	2068	2056	2043	2087	2062	5	620	100	1440	5	1	5480000	114	0.00	0.00	12	0.14	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		6616	N	N	0	N	00	N
21	20240926	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	13282785	6406	68.37	2070	2075	2065	2690	1450	2070	2073.49	0.12	0	0	2093	2081	2068	2056	2043	2087	2062	5	620	100	1440	5	1	5480000	114	0.00	0.00	12	0.12	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		6616	N	N	0	N	00	N
22	20240926	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	11431125	5513	58.84	2070	2075	2065	2690	1450	2070	2073.49	0.12	0	0	2093	2081	2068	2056	2043	2087	2062	5	620	100	1440	5	1	5480000	113	0.00	0.00	12	0.10	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6616	N	N	0	N	00	N
23	20240926	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	9447635	4556	48.63	2070	2075	2065	2690	1450	2070	2073.67	0.12	0	0	2093	2081	2068	2056	2043	2087	2062	5	620	100	1440	5	1	5480000	114	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		6616	N	N	0	N	00	N
24	20240926	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2446740	1182	12.62	2070	2070	2070	2690	1450	2070	2070.00	0.12	0	0	2093	2081	2068	2056	2043	2087	2062	5	620	100	1440	5	1	5480000	113	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6616	N	N	0	N	00	N
25	20240926	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	474030	229	2.44	2070	2070	2070	2690	1450	2070	2070.00	0.12	0	0	2093	2081	2068	2056	2043	2087	2062	5	620	100	1440	5	1	5480000	113	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6616	N	N	0	N	00	N
26	20240925	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	19407715	9369	362.58	2065	2080	2055	2680	1450	2065	2071.48	0.12	0	6934	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.17	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6682	N	N	0	N	00	N
27	20240925	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	19097320	9219	356.77	2065	2080	2055	2680	1450	2065	2071.52	0.12	0	6816	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.17	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6682	N	N	0	N	00	N
28	20240925	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	15650920	7554	292.34	2065	2080	2055	2680	1450	2065	2071.87	0.12	0	5684	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.14	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6682	N	N	0	N	00	N
29	20240925	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	12318070	5942	229.95	2065	2080	2055	2680	1450	2065	2073.05	0.12	0	4446	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.11	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6682	N	N	0	N	00	N
30	20240925	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	9831640	4743	183.55	2065	2080	2055	2680	1450	2065	2072.87	0.12	0	3253	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5480000	114	0.00	0.00	12	0.09	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		6682	N	N	0	N	00	N
31	20240925	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	6945935	3353	129.76	2065	2080	2055	2680	1450	2065	2071.56	0.12	0	2055	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5480000	114	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6682	N	N	0	N	00	N
32	20240925	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	3813145	1846	71.44	2065	2080	2055	2680	1450	2065	2065.63	0.12	0	856	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5480000	114	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		6682	N	N	0	N	00	N
33	20240925	091359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	12390	6	0.23	2065	2065	2065	2680	1450	2065	2065.00	0.12	0	0	2078	2071	2063	2056	2048	2075	2060	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6682	N	N	0	N	00	N
34	20240924	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	5325460	2584	26.98	2055	2070	2055	2700	1460	2080	2060.94	0.13	0	-174	2096	2087	2071	2062	2046	2092	2067	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6856	N	N	0	N	00	N
35	20240924	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	5319275	2581	26.95	2055	2070	2055	2700	1460	2080	2060.94	0.13	0	-172	2096	2087	2071	2062	2046	2092	2067	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6856	N	N	0	N	00	N
36	20240924	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	5308970	2576	26.89	2055	2070	2055	2700	1460	2080	2060.94	0.13	0	-172	2096	2087	2071	2062	2046	2092	2067	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6856	N	N	0	N	00	N
37	20240924	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	4087670	1986	20.74	2055	2070	2055	2700	1460	2080	2058.24	0.13	0	-172	2096	2087	2071	2062	2046	2092	2067	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6856	N	N	0	N	00	N
38	20240924	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	3653070	1776	18.54	2055	2070	2055	2700	1460	2080	2056.91	0.13	0	-172	2096	2087	2071	2062	2046	2092	2067	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.29	2015	20240625	2.23	5060	-59.29	20240619	2015	2.23	20240625	5060	-59.29	20240619	2015	2.23	20240625	0.00	N	477470	100	5 억		6856	N	N	0	N	00	N
39	20240924	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	3644830	1772	18.50	2055	2070	2055	2700	1460	2080	2056.90	0.13	0	-172	2096	2087	2071	2062	2046	2092	2067	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.29	2015	20240625	2.23	5060	-59.29	20240619	2015	2.23	20240625	5060	-59.29	20240619	2015	2.23	20240625	0.00	N	477470	100	5 억		6856	N	N	0	N	00	N
40	20240924	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	2766135	1346	14.05	2055	2070	2055	2700	1460	2080	2055.08	0.13	0	-172	2096	2087	2071	2062	2046	2092	2067	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6856	N	N	0	N	00	N
41	20240924	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-25	5	-1.20	2449575	1192	12.45	2055	2060	2055	2700	1460	2080	2055.01	0.13	0	-172	2096	2087	2071	2062	2046	2092	2067	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.39	2015	20240625	1.99	5060	-59.39	20240619	2015	1.99	20240625	5060	-59.39	20240619	2015	1.99	20240625	0.00	N	477470	100	5 억		6856	N	N	0	N	00	N
42	20240923	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	19840280	9578	84.66	2065	2080	2055	2680	1450	2065	2071.44	0.13	0	5973	2085	2075	2065	2055	2045	2080	2060	5	615	100	1440	5	1	5480000	114	0.00	0.00	12	0.17	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6883	N	N	0	N	00	N
43	20240923	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	19466420	9398	83.07	2065	2080	2055	2680	1450	2065	2071.34	0.13	0	5861	2085	2075	2065	2055	2045	2080	2060	5	615	100	1440	5	1	5480000	114	0.00	0.00	12	0.17	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6883	N	N	0	N	00	N
44	20240923	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	17452240	8429	74.50	2065	2080	2055	2680	1450	2065	2070.50	0.13	0	4908	2085	2075	2065	2055	2045	2080	2060	5	615	100	1440	5	1	5480000	114	0.00	0.00	12	0.15	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6883	N	N	0	N	00	N
45	20240923	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	15446250	7464	65.97	2065	2080	2055	2680	1450	2065	2069.43	0.13	0	3944	2085	2075	2065	2055	2045	2080	2060	5	615	100	1440	5	1	5480000	114	0.00	0.00	12	0.14	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		6883	N	N	0	N	00	N
46	20240923	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	13443490	6500	57.45	2065	2080	2055	2680	1450	2065	2068.23	0.13	0	2980	2085	2075	2065	2055	2045	2080	2060	5	615	100	1440	5	1	5480000	114	0.00	0.00	12	0.12	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		6883	N	N	0	N	00	N
47	20240923	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	11484440	5556	49.11	2065	2080	2055	2680	1450	2065	2067.03	0.13	0	2036	2085	2075	2065	2055	2045	2080	2060	5	615	100	1440	5	1	5480000	114	0.00	0.00	12	0.10	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		6883	N	N	0	N	00	N
48	20240923	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	7536965	3649	32.25	2065	2080	2055	2680	1450	2065	2065.49	0.13	0	1072	2085	2075	2065	2055	2045	2080	2060	5	615	100	1440	5	1	5480000	114	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		6883	N	N	0	N	00	N
49	20240923	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	223020	108	0.95	2065	2065	2065	2680	1450	2065	2065.00	0.13	0	108	2085	2075	2065	2055	2045	2080	2060	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6883	N	N	0	N	00	N
50	20240913	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	23222670	11247	10.09	2060	2070	2060	2670	1440	2055	2064.79	0.13	0	-3	2088	2071	2063	2046	2038	2067	2042	5	615	100	1430	5	1	5480000	113	0.00	0.00	12	0.21	0.00	0.00	5060	20240619	-59.29	2015	20240625	2.23	5060	-59.29	20240619	2015	2.23	20240625	5060	-59.29	20240619	2015	2.23	20240625	0.00	N	477470	100	5 억		6905	N	N	0	N	00	N
51	20240913	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	22582010	10936	9.81	2060	2070	2060	2670	1440	2055	2064.92	0.13	0	-3	2088	2071	2063	2046	2038	2067	2042	5	615	100	1430	5	1	5480000	113	0.00	0.00	12	0.20	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6905	N	N	0	N	00	N
52	20240913	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	20046635	9709	8.71	2060	2070	2060	2670	1440	2055	2064.75	0.13	0	-3	2088	2071	2063	2046	2038	2067	2042	5	615	100	1430	5	1	5480000	113	0.00	0.00	12	0.18	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6905	N	N	0	N	00	N
53	20240913	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	20009465	9691	8.69	2060	2070	2060	2670	1440	2055	2064.75	0.13	0	-3	2088	2071	2063	2046	2038	2067	2042	5	615	100	1430	5	1	5480000	113	0.00	0.00	12	0.18	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6905	N	N	0	N	00	N
54	20240913	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	16406040	7946	7.13	2060	2070	2060	2670	1440	2055	2064.69	0.13	0	-3	2088	2071	2063	2046	2038	2067	2042	5	615	100	1430	5	1	5480000	113	0.00	0.00	12	0.14	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6905	N	N	0	N	00	N
55	20240913	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	5591600	2709	2.43	2060	2070	2060	2670	1440	2055	2064.08	0.13	0	-3	2088	2071	2063	2046	2038	2067	2042	5	615	100	1430	5	1	5480000	113	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		6905	N	N	0	N	00	N
56	20240913	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	1094005	531	0.48	2060	2070	2060	2670	1440	2055	2060.27	0.13	0	-3	2088	2071	2063	2046	2038	2067	2042	5	615	100	1430	5	1	5480000	113	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		6905	N	N	0	N	00	N
57	20240913	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	1021760	496	0.44	2060	2060	2060	2670	1440	2055	2060.00	0.13	0	-3	2088	2071	2063	2046	2038	2067	2042	5	615	100	1430	5	1	5480000	113	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.29	2015	20240625	2.23	5060	-59.29	20240619	2015	2.23	20240625	5060	-59.29	20240619	2015	2.23	20240625	0.00	N	477470	100	5 억		6905	N	N	0	N	00	N
58	20240912	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-25	5	-1.20	30030280	14552	84.00	2075	2080	2055	2700	1460	2080	2063.65	0.13	0	-8	2100	2090	2075	2065	2050	2095	2070	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.27	0.00	0.00	5060	20240619	-59.39	2015	20240625	1.99	5060	-59.39	20240619	2015	1.99	20240625	5060	-59.39	20240619	2015	1.99	20240625	0.00	N	477470	100	5 억		7081	N	N	0	N	00	N
59	20240912	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	28154410	13640	78.74	2075	2080	2055	2700	1460	2080	2064.11	0.13	0	266	2100	2090	2075	2065	2050	2095	2070	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.25	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		7081	N	N	0	N	00	N
60	20240912	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	26250005	12720	73.43	2075	2080	2055	2700	1460	2080	2063.68	0.13	0	278	2100	2090	2075	2065	2050	2095	2070	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.23	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		7081	N	N	0	N	00	N
61	20240912	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	21646345	10496	60.59	2075	2080	2055	2700	1460	2080	2062.34	0.13	0	450	2100	2090	2075	2065	2050	2095	2070	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.19	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		7081	N	N	0	N	00	N
62	20240912	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	17834060	8650	49.93	2075	2080	2055	2700	1460	2080	2061.74	0.13	0	1452	2100	2090	2075	2065	2050	2095	2070	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.16	0.00	0.00	5060	20240619	-59.29	2015	20240625	2.23	5060	-59.29	20240619	2015	2.23	20240625	5060	-59.29	20240619	2015	2.23	20240625	0.00	N	477470	100	5 억		7081	N	N	0	N	00	N
63	20240912	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	12840620	6226	35.94	2075	2080	2055	2700	1460	2080	2062.42	0.13	0	1329	2100	2090	2075	2065	2050	2095	2070	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.11	0.00	0.00	5060	20240619	-59.29	2015	20240625	2.23	5060	-59.29	20240619	2015	2.23	20240625	5060	-59.29	20240619	2015	2.23	20240625	0.00	N	477470	100	5 억		7081	N	N	0	N	00	N
64	20240912	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	7515640	3635	20.98	2075	2080	2055	2700	1460	2080	2067.58	0.13	0	1275	2100	2090	2075	2065	2050	2095	2070	5	620	100	1450	5	1	5480000	114	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		7081	N	N	0	N	00	N
65	20240912	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	172230	83	0.48	2075	2080	2075	2700	1460	2080	2075.06	0.13	0	-1	2100	2090	2075	2065	2050	2095	2070	5	620	100	1450	5	1	5480000	114	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		7081	N	N	0	N	00	N
66	20240911	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	35899880	17323	494.38	2060	2085	2060	2695	1455	2075	2072.38	0.13	0	6111	2085	2080	2070	2065	2055	2082	2067	5	620	100	1450	5	1	5480000	114	0.00	0.00	12	0.32	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		7108	N	N	0	N	00	N
67	20240911	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	33822315	16323	465.84	2060	2085	2060	2695	1455	2075	2072.06	0.13	0	5736	2085	2080	2070	2065	2055	2082	2067	5	620	100	1450	5	1	5480000	114	0.00	0.00	12	0.30	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		7108	N	N	0	N	00	N
68	20240911	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	26843905	12968	370.09	2060	2080	2060	2695	1455	2075	2070.01	0.13	0	2419	2085	2080	2070	2065	2055	2082	2067	5	620	100	1450	5	1	5480000	114	0.00	0.00	12	0.24	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		7108	N	N	0	N	00	N
69	20240911	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	11215490	5416	154.57	2060	2080	2060	2695	1455	2075	2070.81	0.13	0	277	2085	2080	2070	2065	2055	2082	2067	5	620	100	1450	5	1	5480000	114	0.00	0.00	12	0.10	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		7108	N	N	0	N	00	N
70	20240911	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	11105500	5363	153.05	2060	2075	2060	2695	1455	2075	2070.76	0.13	0	277	2085	2080	2070	2065	2055	2082	2067	5	620	100	1450	5	1	5480000	114	0.00	0.00	12	0.10	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		7108	N	N	0	N	00	N
71	20240911	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	9499450	4589	130.96	2060	2075	2060	2695	1455	2075	2070.05	0.13	0	277	2085	2080	2070	2065	2055	2082	2067	5	620	100	1450	5	1	5480000	114	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		7108	N	N	0	N	00	N
72	20240911	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	3631350	1761	50.26	2060	2075	2060	2695	1455	2075	2062.10	0.13	0	277	2085	2080	2070	2065	2055	2082	2067	5	620	100	1450	5	1	5480000	114	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		7108	N	N	0	N	00	N
73	20240911	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	296640	144	4.11	2060	2060	2060	2695	1455	2075	2060.00	0.13	0	138	2085	2080	2070	2065	2055	2082	2067	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.29	2015	20240625	2.23	5060	-59.29	20240619	2015	2.23	20240625	5060	-59.29	20240619	2015	2.23	20240625	0.00	N	477470	100	5 억		7108	N	N	0	N	00	N
74	20240910	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	7221100	3504	89.09	2060	2075	2060	2690	1450	2070	2060.82	0.13	0	125	2096	2082	2071	2057	2046	2090	2065	5	620	100	1440	5	1	5480000	114	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		7160	N	N	0	N	00	N
75	20240910	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	7221100	3504	89.09	2060	2075	2060	2690	1450	2070	2060.82	0.13	0	125	2096	2082	2071	2057	2046	2090	2065	5	620	100	1440	5	1	5480000	114	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		7160	N	N	0	N	00	N
76	20240910	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	6155740	2987	75.95	2060	2075	2060	2690	1450	2070	2060.84	0.13	0	-52	2096	2082	2071	2057	2046	2090	2065	5	620	100	1440	5	1	5480000	114	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		7160	N	N	0	N	00	N
77	20240910	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	6155740	2987	75.95	2060	2075	2060	2690	1450	2070	2060.84	0.13	0	-52	2096	2082	2071	2057	2046	2090	2065	5	620	100	1440	5	1	5480000	114	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		7160	N	N	0	N	00	N
78	20240910	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	6153665	2986	75.92	2060	2075	2060	2690	1450	2070	2060.84	0.13	0	-52	2096	2082	2071	2057	2046	2090	2065	5	620	100	1440	5	1	5480000	114	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		7160	N	N	0	N	00	N
79	20240910	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	6153665	2986	75.92	2060	2075	2060	2690	1450	2070	2060.84	0.13	0	-52	2096	2082	2071	2057	2046	2090	2065	5	620	100	1440	5	1	5480000	114	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		7160	N	N	0	N	00	N
80	20240910	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	6153665	2986	75.92	2060	2075	2060	2690	1450	2070	2060.84	0.13	0	-52	2096	2082	2071	2057	2046	2090	2065	5	620	100	1440	5	1	5480000	114	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		7160	N	N	0	N	00	N
81	20240910	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	733360	356	9.05	2060	2060	2060	2690	1450	2070	2060.00	0.13	0	-52	2096	2082	2071	2057	2046	2090	2065	5	620	100	1440	5	1	5480000	113	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.29	2015	20240625	2.23	5060	-59.29	20240619	2015	2.23	20240625	5060	-59.29	20240619	2015	2.23	20240625	0.00	N	477470	100	5 억		7160	N	N	0	N	00	N
82	20240909	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	8124465	3933	39.69	2065	2085	2060	2680	1450	2065	2065.72	0.13	0	235	2081	2072	2066	2057	2051	2072	2057	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		7160	N	N	0	N	00	N
83	20240909	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	7905545	3827	38.62	2065	2085	2060	2680	1450	2065	2065.73	0.13	0	235	2081	2072	2066	2057	2051	2072	2057	5	615	100	1440	5	1	5480000	114	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		7160	N	N	0	N	00	N
84	20240909	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	7905545	3827	38.62	2065	2085	2060	2680	1450	2065	2065.73	0.13	0	235	2081	2072	2066	2057	2051	2072	2057	5	615	100	1440	5	1	5480000	114	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		7160	N	N	0	N	00	N
85	20240909	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	7411695	3589	36.22	2065	2085	2060	2680	1450	2065	2065.11	0.13	0	235	2081	2072	2066	2057	2051	2072	2057	5	615	100	1440	5	1	5480000	114	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		7160	N	N	0	N	00	N
86	20240909	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6058255	2934	29.61	2065	2085	2060	2680	1450	2065	2064.84	0.13	0	235	2081	2072	2066	2057	2051	2072	2057	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		7160	N	N	0	N	00	N
87	20240909	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6039665	2925	29.52	2065	2085	2060	2680	1450	2065	2064.84	0.13	0	235	2081	2072	2066	2057	2051	2072	2057	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		7160	N	N	0	N	00	N
88	20240909	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	5903375	2859	28.85	2065	2085	2060	2680	1450	2065	2064.84	0.13	0	235	2081	2072	2066	2057	2051	2072	2057	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		7160	N	N	0	N	00	N
89	20240909	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	24730	12	0.12	2065	2065	2060	2680	1450	2065	2060.83	0.13	0	10	2081	2072	2066	2057	2051	2072	2057	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.29	2015	20240625	2.23	5060	-59.29	20240619	2015	2.23	20240625	5060	-59.29	20240619	2015	2.23	20240625	0.00	N	477470	100	5 억		7160	N	N	0	N	00	N
90	20240906	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	20484660	9909	36.13	2065	2075	2060	2680	1450	2065	2067.28	0.13	0	-4	2095	2080	2070	2055	2045	2075	2050	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.18	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		7164	N	N	0	N	00	N
91	20240906	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	20146000	9745	35.53	2065	2075	2060	2680	1450	2065	2067.32	0.13	0	160	2095	2080	2070	2055	2045	2075	2050	5	615	100	1440	5	1	5480000	114	0.00	0.00	12	0.18	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		7164	N	N	0	N	00	N
92	20240906	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	19812700	9584	34.95	2065	2075	2060	2680	1450	2065	2067.27	0.13	0	160	2095	2080	2070	2055	2045	2075	2050	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.17	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		7164	N	N	0	N	00	N
93	20240906	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	13825010	6690	24.39	2065	2075	2060	2680	1450	2065	2066.52	0.13	0	-4	2095	2080	2070	2055	2045	2075	2050	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.12	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		7164	N	N	0	N	00	N
94	20240906	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	11537655	5585	20.36	2065	2070	2060	2680	1450	2065	2065.83	0.13	0	-4	2095	2080	2070	2055	2045	2075	2050	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.10	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		7164	N	N	0	N	00	N
95	20240906	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	5358625	2598	9.47	2065	2070	2060	2680	1450	2065	2062.60	0.13	0	-4	2095	2080	2070	2055	2045	2075	2050	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		7164	N	N	0	N	00	N
96	20240906	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	280575	136	0.50	2065	2065	2060	2680	1450	2065	2063.05	0.13	0	-4	2095	2080	2070	2055	2045	2075	2050	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.29	2015	20240625	2.23	5060	-59.29	20240619	2015	2.23	20240625	5060	-59.29	20240619	2015	2.23	20240625	0.00	N	477470	100	5 억		7164	N	N	0	N	00	N
97	20240906	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	76405	37	0.13	2065	2065	2065	2680	1450	2065	2065.00	0.13	0	-4	2095	2080	2070	2055	2045	2075	2050	5	615	100	1440	5	1	5480000	113	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		7164	N	N	0	N	00	N
98	20240905	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	50009120	24167	157.74	2075	2085	2060	2695	1455	2075	2069.31	0.13	0	-25	2111	2092	2081	2062	2051	2087	2057	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.44	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		7189	N	N	0	N	00	N
99	20240905	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	49471010	23907	156.04	2075	2085	2060	2695	1455	2075	2069.31	0.13	0	-6	2111	2092	2081	2062	2051	2087	2057	5	620	100	1450	5	1	5480000	114	0.00	0.00	12	0.44	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		7189	N	N	0	N	00	N
100	20240905	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	6429630	3106	20.27	2075	2085	2065	2695	1455	2075	2070.07	0.13	0	-6	2111	2092	2081	2062	2051	2087	2057	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		7189	N	N	0	N	00	N
101	20240905	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	5945250	2872	18.75	2075	2085	2065	2695	1455	2075	2070.07	0.13	0	-6	2111	2092	2081	2062	2051	2087	2057	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		7189	N	N	0	N	00	N
102	20240905	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	668820	323	2.11	2075	2085	2065	2695	1455	2075	2070.65	0.13	0	-6	2111	2092	2081	2062	2051	2087	2057	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		7189	N	N	0	N	00	N
103	20240905	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	652260	315	2.06	2075	2085	2065	2695	1455	2075	2070.67	0.13	0	-6	2111	2092	2081	2062	2051	2087	2057	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.09	2015	20240625	2.73	5060	-59.09	20240619	2015	2.73	20240625	5060	-59.09	20240619	2015	2.73	20240625	0.00	N	477470	100	5 억		7189	N	N	0	N	00	N
104	20240905	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	627460	303	1.98	2075	2085	2065	2695	1455	2075	2070.83	0.13	0	-6	2111	2092	2081	2062	2051	2087	2057	5	620	100	1450	5	1	5480000	113	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.19	2015	20240625	2.48	5060	-59.19	20240619	2015	2.48	20240625	5060	-59.19	20240619	2015	2.48	20240625	0.00	N	477470	100	5 억		7189	N	N	0	N	00	N
105	20240905	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	8300	4	0.03	2075	2075	2075	2695	1455	2075	2075.00	0.13	0	0	2111	2092	2081	2062	2051	2087	2057	5	620	100	1450	5	1	5480000	114	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		7189	N	N	0	N	00	N
106	20240904	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	31539440	15177	202.09	2090	2100	2070	2720	1470	2095	2078.11	0.13	0	6308	2115	2105	2090	2080	2065	2110	2085	5	625	100	1460	5	1	5480000	114	0.00	0.00	12	0.28	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		7235	N	N	0	N	00	N
107	20240904	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	29796590	14346	191.03	2090	2095	2070	2720	1470	2095	2077.00	0.13	0	6364	2115	2105	2090	2080	2065	2110	2085	5	625	100	1460	5	1	5480000	115	0.00	0.00	12	0.26	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		7235	N	N	0	N	00	N
108	20240904	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	27495935	13243	176.34	2090	2090	2070	2720	1470	2095	2076.26	0.13	0	5465	2115	2105	2090	2080	2065	2110	2085	5	625	100	1460	5	1	5480000	114	0.00	0.00	12	0.24	0.00	0.00	5060	20240619	-58.79	2015	20240625	3.47	5060	-58.79	20240619	2015	3.47	20240625	5060	-58.79	20240619	2015	3.47	20240625	0.00	N	477470	100	5 억		7235	N	N	0	N	00	N
109	20240904	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	21515570	10374	138.14	2090	2090	2070	2720	1470	2095	2073.99	0.13	0	2596	2115	2105	2090	2080	2065	2110	2085	5	625	100	1460	5	1	5480000	114	0.00	0.00	12	0.19	0.00	0.00	5060	20240619	-58.79	2015	20240625	3.47	5060	-58.79	20240619	2015	3.47	20240625	5060	-58.79	20240619	2015	3.47	20240625	0.00	N	477470	100	5 억		7235	N	N	0	N	00	N
110	20240904	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	21490550	10362	137.98	2090	2090	2070	2720	1470	2095	2073.98	0.13	0	2584	2115	2105	2090	2080	2065	2110	2085	5	625	100	1460	5	1	5480000	115	0.00	0.00	12	0.19	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		7235	N	N	0	N	00	N
111	20240904	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	16843030	8133	108.30	2090	2090	2070	2720	1470	2095	2070.95	0.13	0	377	2115	2105	2090	2080	2065	2110	2085	5	625	100	1460	5	1	5480000	114	0.00	0.00	12	0.15	0.00	0.00	5060	20240619	-58.79	2015	20240625	3.47	5060	-58.79	20240619	2015	3.47	20240625	5060	-58.79	20240619	2015	3.47	20240625	0.00	N	477470	100	5 억		7235	N	N	0	N	00	N
112	20240904	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	16822180	8123	108.16	2090	2090	2070	2720	1470	2095	2070.93	0.13	0	367	2115	2105	2090	2080	2065	2110	2085	5	625	100	1460	5	1	5480000	115	0.00	0.00	12	0.15	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		7235	N	N	0	N	00	N
113	20240904	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	4165	2	0.03	2090	2090	2075	2720	1470	2095	2082.50	0.13	0	-1	2115	2105	2090	2080	2065	2110	2085	5	625	100	1460	5	1	5480000	114	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.99	2015	20240625	2.98	5060	-58.99	20240619	2015	2.98	20240625	5060	-58.99	20240619	2015	2.98	20240625	0.00	N	477470	100	5 억		7235	N	N	0	N	00	N
114	20240903	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	15741570	7510	69.59	2080	2100	2075	2700	1460	2080	2096.08	0.13	0	5985	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5480000	115	0.00	0.00	12	0.14	0.00	0.00	5060	20240619	-58.60	2015	20240625	3.97	5060	-58.60	20240619	2015	3.97	20240625	5060	-58.60	20240619	2015	3.97	20240625	0.00	N	477470	100	5 억		7250	N	N	0	N	00	N
115	20240903	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	15316785	7307	67.71	2080	2100	2075	2700	1460	2080	2096.18	0.13	0	5805	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5480000	115	0.00	0.00	12	0.13	0.00	0.00	5060	20240619	-58.60	2015	20240625	3.97	5060	-58.60	20240619	2015	3.97	20240625	5060	-58.60	20240619	2015	3.97	20240625	0.00	N	477470	100	5 억		7250	N	N	0	N	00	N
116	20240903	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	13006845	6206	57.51	2080	2100	2075	2700	1460	2080	2095.85	0.13	0	4743	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5480000	115	0.00	0.00	12	0.11	0.00	0.00	5060	20240619	-58.60	2015	20240625	3.97	5060	-58.60	20240619	2015	3.97	20240625	5060	-58.60	20240619	2015	3.97	20240625	0.00	N	477470	100	5 억		7250	N	N	0	N	00	N
117	20240903	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	10676890	5096	47.22	2080	2100	2075	2700	1460	2080	2095.15	0.13	0	3643	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5480000	115	0.00	0.00	12	0.09	0.00	0.00	5060	20240619	-58.50	2015	20240625	4.22	5060	-58.50	20240619	2015	4.22	20240625	5060	-58.50	20240619	2015	4.22	20240625	0.00	N	477470	100	5 억		7250	N	N	0	N	00	N
118	20240903	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	8324890	3976	36.84	2080	2100	2075	2700	1460	2080	2093.79	0.13	0	2523	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5480000	115	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-58.50	2015	20240625	4.22	5060	-58.50	20240619	2015	4.22	20240625	5060	-58.50	20240619	2015	4.22	20240625	0.00	N	477470	100	5 억		7250	N	N	0	N	00	N
119	20240903	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	6005135	2870	26.59	2080	2095	2075	2700	1460	2080	2092.38	0.13	0	1423	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5480000	115	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-58.60	2015	20240625	3.97	5060	-58.60	20240619	2015	3.97	20240625	5060	-58.60	20240619	2015	3.97	20240625	0.00	N	477470	100	5 억		7250	N	N	0	N	00	N
120	20240903	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	1507350	723	6.70	2080	2095	2075	2700	1460	2080	2084.85	0.13	0	300	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5480000	115	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-58.60	2015	20240625	3.97	5060	-58.60	20240619	2015	3.97	20240625	5060	-58.60	20240619	2015	3.97	20240625	0.00	N	477470	100	5 억		7250	N	N	0	N	00	N
121	20240903	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	47840	23	0.21	2080	2080	2080	2700	1460	2080	2080.00	0.13	0	0	2113	2096	2083	2066	2053	2090	2060	5	620	100	1450	5	1	5480000	114	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		7250	N	N	0	N	00	N
122	20240902	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	22577760	10792	227.78	2090	2100	2070	2715	1465	2090	2092.08	0.13	0	3961	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5480000	114	0.00	0.00	12	0.20	0.00	0.00	5060	20240619	-58.89	2015	20240625	3.23	5060	-58.89	20240619	2015	3.23	20240625	5060	-58.89	20240619	2015	3.23	20240625	0.00	N	477470	100	5 억		7289	N	N	0	N	00	N
123	20240902	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	22280120	10650	224.78	2090	2100	2070	2715	1465	2090	2092.03	0.13	0	3875	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5480000	115	0.00	0.00	12	0.19	0.00	0.00	5060	20240619	-58.50	2015	20240625	4.22	5060	-58.50	20240619	2015	4.22	20240625	5060	-58.50	20240619	2015	4.22	20240625	0.00	N	477470	100	5 억		7289	N	N	0	N	00	N
124	20240902	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	20771910	9931	209.60	2090	2100	2070	2715	1465	2090	2091.62	0.13	0	3164	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5480000	115	0.00	0.00	12	0.18	0.00	0.00	5060	20240619	-58.50	2015	20240625	4.22	5060	-58.50	20240619	2015	4.22	20240625	5060	-58.50	20240619	2015	4.22	20240625	0.00	N	477470	100	5 억		7289	N	N	0	N	00	N
125	20240902	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	13640320	6535	137.93	2090	2100	2070	2715	1465	2090	2087.27	0.13	0	2492	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5480000	115	0.00	0.00	12	0.12	0.00	0.00	5060	20240619	-58.50	2015	20240625	4.22	5060	-58.50	20240619	2015	4.22	20240625	5060	-58.50	20240619	2015	4.22	20240625	0.00	N	477470	100	5 억		7289	N	N	0	N	00	N
126	20240902	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	6888435	3302	69.69	2090	2100	2070	2715	1465	2090	2086.14	0.13	0	1822	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5480000	115	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-58.50	2015	20240625	4.22	5060	-58.50	20240619	2015	4.22	20240625	5060	-58.50	20240619	2015	4.22	20240625	0.00	N	477470	100	5 억		7289	N	N	0	N	00	N
127	20240902	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	5446750	2615	55.19	2090	2100	2070	2715	1465	2090	2082.89	0.13	0	1157	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5480000	115	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-58.60	2015	20240625	3.97	5060	-58.60	20240619	2015	3.97	20240625	5060	-58.60	20240619	2015	3.97	20240625	0.00	N	477470	100	5 억		7289	N	N	0	N	00	N
128	20240902	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3621555	1742	36.77	2090	2090	2070	2715	1465	2090	2078.96	0.13	0	478	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5480000	115	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		7289	N	N	0	N	00	N
129	20240902	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	547580	262	5.53	2090	2090	2090	2715	1465	2090	2090.00	0.13	0	0	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5480000	115	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-58.70	2015	20240625	3.72	5060	-58.70	20240619	2015	3.72	20240625	5060	-58.70	20240619	2015	3.72	20240625	0.00	N	477470	100	5 억		7289	N	N	0	N	00	N