KissMeData/462020/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	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	2129905	1044	18.24	2030	2045	2030	2650	1430	2040	2040.14	0.18	0	0	2056	2047	2036	2027	2016	2052	2032	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.02	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7719	N	N	0	N	00	N
3	20240930	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	2129905	1044	18.24	2030	2045	2030	2650	1430	2040	2040.14	0.18	0	0	2056	2047	2036	2027	2016	2052	2032	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.02	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7719	N	N	0	N	00	N
4	20240930	141403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	2129905	1044	18.24	2030	2045	2030	2650	1430	2040	2040.14	0.18	0	0	2056	2047	2036	2027	2016	2052	2032	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.02	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7719	N	N	0	N	00	N
5	20240930	131355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	2129905	1044	18.24	2030	2045	2030	2650	1430	2040	2040.14	0.18	0	0	2056	2047	2036	2027	2016	2052	2032	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.02	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7719	N	N	0	N	00	N
6	20240930	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	2105425	1032	18.03	2030	2045	2030	2650	1430	2040	2040.14	0.18	0	0	2056	2047	2036	2027	2016	2052	2032	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.02	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7719	N	N	0	N	00	N
7	20240930	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	1807585	886	15.48	2030	2045	2030	2650	1430	2040	2040.16	0.18	0	0	2056	2047	2036	2027	2016	2052	2032	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.02	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7719	N	N	0	N	00	N
8	20240930	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	65425	32	0.56	2030	2045	2030	2650	1430	2040	2044.53	0.18	0	0	2056	2047	2036	2027	2016	2052	2032	4	610	100	1300	5	1	4345000	89	97.38	1.06	12	0.00	21.00	1927.00	5480	20231013	-62.68	1931	20231121	5.90	2130	-3.99	20240621	1989	2.82	20240104	5480	-62.68	20231013	1931	5.90	20231121	0.00	N	462020	100	4 억		7719	N	N	0	N	00	N
9	20240930	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	2030	1	0.02	2030	2030	2030	2650	1430	2040	2030.00	0.18	0	0	2056	2047	2036	2027	2016	2052	2032	4	610	100	1300	5	1	4345000	88	96.67	1.05	12	0.00	21.00	1927.00	5480	20231013	-62.96	1931	20231121	5.13	2130	-4.69	20240621	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		7719	N	N	0	N	00	N
10	20240927	161351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	11674345	5725	40.12	2030	2045	2025	2635	1425	2030	2039.19	0.18	0	0	2046	2037	2031	2022	2016	2035	2020	4	605	100	1290	5	1	4345000	89	97.14	1.06	12	0.13	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7719	N	N	0	N	00	N
11	20240927	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	15	2	0.74	11672305	5724	40.11	2030	2045	2025	2635	1425	2030	2039.19	0.18	0	0	2046	2037	2031	2022	2016	2035	2020	4	605	100	1290	5	1	4345000	89	97.38	1.06	12	0.13	21.00	1927.00	5480	20231013	-62.68	1931	20231121	5.90	2130	-3.99	20240621	1989	2.82	20240104	5480	-62.68	20231013	1931	5.90	20231121	0.00	N	462020	100	4 억		7719	N	N	0	N	00	N
12	20240927	141411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	422240	208	1.46	2030	2030	2030	2635	1425	2030	2030.00	0.18	0	0	2046	2037	2031	2022	2016	2035	2020	4	605	100	1290	5	1	4345000	88	96.67	1.05	12	0.00	21.00	1927.00	5480	20231013	-62.96	1931	20231121	5.13	2130	-4.69	20240621	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		7719	N	N	0	N	00	N
13	20240927	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	422240	208	1.46	2030	2030	2030	2635	1425	2030	2030.00	0.18	0	0	2046	2037	2031	2022	2016	2035	2020	4	605	100	1290	5	1	4345000	88	96.67	1.05	12	0.00	21.00	1927.00	5480	20231013	-62.96	1931	20231121	5.13	2130	-4.69	20240621	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		7719	N	N	0	N	00	N
14	20240927	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	357280	176	1.23	2030	2030	2030	2635	1425	2030	2030.00	0.18	0	0	2046	2037	2031	2022	2016	2035	2020	4	605	100	1290	5	1	4345000	88	96.67	1.05	12	0.00	21.00	1927.00	5480	20231013	-62.96	1931	20231121	5.13	2130	-4.69	20240621	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		7719	N	N	0	N	00	N
15	20240927	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	357280	176	1.23	2030	2030	2030	2635	1425	2030	2030.00	0.18	0	0	2046	2037	2031	2022	2016	2035	2020	4	605	100	1290	5	1	4345000	88	96.67	1.05	12	0.00	21.00	1927.00	5480	20231013	-62.96	1931	20231121	5.13	2130	-4.69	20240621	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		7719	N	N	0	N	00	N
16	20240927	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	247660	122	0.85	2030	2030	2030	2635	1425	2030	2030.00	0.18	0	0	2046	2037	2031	2022	2016	2035	2020	4	605	100	1290	5	1	4345000	88	96.67	1.05	12	0.00	21.00	1927.00	5480	20231013	-62.96	1931	20231121	5.13	2130	-4.69	20240621	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		7719	N	N	0	N	00	N
17	20240927	091359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	12180	6	0.04	2030	2030	2030	2635	1425	2030	2030.00	0.18	0	0	2046	2037	2031	2022	2016	2035	2020	4	605	100	1290	5	1	4345000	88	96.67	1.05	12	0.00	21.00	1927.00	5480	20231013	-62.96	1931	20231121	5.13	2130	-4.69	20240621	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		7719	N	N	0	N	00	N
18	20240926	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	29041905	14271	615.13	2040	2040	2025	2650	1430	2040	2035.03	0.18	0	-12	2043	2041	2038	2036	2033	2042	2037	4	610	100	1300	5	1	4345000	88	96.67	1.05	12	0.33	21.00	1927.00	5480	20231013	-62.96	1931	20231121	5.13	2130	-4.69	20240621	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
19	20240926	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	28838905	14171	610.82	2040	2040	2025	2650	1430	2040	2035.06	0.18	0	-12	2043	2041	2038	2036	2033	2042	2037	4	610	100	1300	5	1	4345000	88	96.43	1.05	12	0.33	21.00	1927.00	5480	20231013	-63.05	1931	20231121	4.87	2130	-4.93	20240621	1989	1.81	20240104	5480	-63.05	20231013	1931	4.87	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
20	20240926	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	25999320	12770	550.43	2040	2040	2035	2650	1430	2040	2035.97	0.18	0	172	2043	2041	2038	2036	2033	2042	2037	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.29	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
21	20240926	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	5807170	2848	122.76	2040	2040	2035	2650	1430	2040	2039.03	0.18	0	296	2043	2041	2038	2036	2033	2042	2037	4	610	100	1300	5	1	4345000	88	96.90	1.06	12	0.07	21.00	1927.00	5480	20231013	-62.86	1931	20231121	5.39	2130	-4.46	20240621	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
22	20240926	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	4789670	2348	101.21	2040	2040	2035	2650	1430	2040	2039.89	0.18	0	296	2043	2041	2038	2036	2033	2042	2037	4	610	100	1300	5	1	4345000	88	96.90	1.06	12	0.05	21.00	1927.00	5480	20231013	-62.86	1931	20231121	5.39	2130	-4.46	20240621	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
23	20240926	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	4789670	2348	101.21	2040	2040	2035	2650	1430	2040	2039.89	0.18	0	296	2043	2041	2038	2036	2033	2042	2037	4	610	100	1300	5	1	4345000	88	96.90	1.06	12	0.05	21.00	1927.00	5480	20231013	-62.86	1931	20231121	5.39	2130	-4.46	20240621	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
24	20240926	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	4084080	2002	86.29	2040	2040	2040	2650	1430	2040	2040.00	0.18	0	0	2043	2041	2038	2036	2033	2042	2037	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.05	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
25	20240926	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	2040	1	0.04	2040	2040	2040	2650	1430	2040	2040.00	0.18	0	0	2043	2041	2038	2036	2033	2042	2037	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.00	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
26	20240925	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	4731850	2320	365.93	2040	2040	2035	2650	1430	2040	2039.59	0.18	0	0	2046	2042	2036	2032	2026	2045	2035	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.05	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
27	20240925	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	4705330	2307	363.88	2040	2040	2035	2650	1430	2040	2039.59	0.18	0	10	2046	2042	2036	2032	2026	2045	2035	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.05	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
28	20240925	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	4705330	2307	363.88	2040	2040	2035	2650	1430	2040	2039.59	0.18	0	10	2046	2042	2036	2032	2026	2045	2035	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.05	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
29	20240925	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	4705330	2307	363.88	2040	2040	2035	2650	1430	2040	2039.59	0.18	0	10	2046	2042	2036	2032	2026	2045	2035	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.05	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
30	20240925	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	4705330	2307	363.88	2040	2040	2035	2650	1430	2040	2039.59	0.18	0	10	2046	2042	2036	2032	2026	2045	2035	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.05	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
31	20240925	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	441730	217	34.23	2040	2040	2035	2650	1430	2040	2035.62	0.18	0	10	2046	2042	2036	2032	2026	2045	2035	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.00	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
32	20240925	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	130360	64	10.09	2040	2040	2035	2650	1430	2040	2036.88	0.18	0	10	2046	2042	2036	2032	2026	2045	2035	4	610	100	1300	5	1	4345000	88	96.90	1.06	12	0.00	21.00	1927.00	5480	20231013	-62.86	1931	20231121	5.39	2130	-4.46	20240621	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
33	20240925	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	48960	24	3.79	2040	2040	2040	2650	1430	2040	2040.00	0.18	0	0	2046	2042	2036	2032	2026	2045	2035	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.00	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
34	20240924	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	1292160	634	7.40	2030	2040	2030	2650	1430	2040	2038.11	0.18	0	0	2060	2050	2035	2025	2010	2055	2030	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.01	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
35	20240924	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	1290120	633	7.39	2030	2040	2030	2650	1430	2040	2038.10	0.18	0	0	2060	2050	2035	2025	2010	2055	2030	4	610	100	1300	5	1	4345000	88	96.90	1.06	12	0.01	21.00	1927.00	5480	20231013	-62.86	1931	20231121	5.39	2130	-4.46	20240621	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
36	20240924	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	1249420	613	7.15	2030	2040	2030	2650	1430	2040	2038.21	0.18	0	0	2060	2050	2035	2025	2010	2055	2030	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.01	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
37	20240924	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	1249420	613	7.15	2030	2040	2030	2650	1430	2040	2038.21	0.18	0	0	2060	2050	2035	2025	2010	2055	2030	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.01	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
38	20240924	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	708820	348	4.06	2030	2040	2030	2650	1430	2040	2036.84	0.18	0	0	2060	2050	2035	2025	2010	2055	2030	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.01	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
39	20240924	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	429340	211	2.46	2030	2040	2030	2650	1430	2040	2034.79	0.18	0	0	2060	2050	2035	2025	2010	2055	2030	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.00	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
40	20240924	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	223300	110	1.28	2030	2030	2030	2650	1430	2040	2030.00	0.18	0	0	2060	2050	2035	2025	2010	2055	2030	4	610	100	1300	5	1	4345000	88	96.67	1.05	12	0.00	21.00	1927.00	5480	20231013	-62.96	1931	20231121	5.13	2130	-4.69	20240621	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
41	20240924	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	2030	1	0.01	2030	2030	2030	2650	1430	2040	2030.00	0.18	0	0	2060	2050	2035	2025	2010	2055	2030	4	610	100	1300	5	1	4345000	88	96.67	1.05	12	0.00	21.00	1927.00	5480	20231013	-62.96	1931	20231121	5.13	2130	-4.69	20240621	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		7731	N	N	0	N	00	N
42	20240923	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	17489115	8571	1021.57	2020	2045	2020	2635	1425	2030	2040.50	0.18	0	-240	2040	2035	2030	2025	2020	2037	2027	4	605	100	1290	5	1	4345000	89	97.14	1.06	12	0.20	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7971	N	N	0	N	00	N
43	20240923	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	17482995	8568	1021.22	2020	2045	2020	2635	1425	2030	2040.50	0.18	0	-240	2040	2035	2030	2025	2020	2037	2027	4	605	100	1290	5	1	4345000	88	96.67	1.05	12	0.20	21.00	1927.00	5480	20231013	-62.96	1931	20231121	5.13	2130	-4.69	20240621	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		7971	N	N	0	N	00	N
44	20240923	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	15970145	7823	932.42	2020	2045	2020	2635	1425	2030	2041.43	0.18	0	0	2040	2035	2030	2025	2020	2037	2027	4	605	100	1290	5	1	4345000	88	96.67	1.05	12	0.18	21.00	1927.00	5480	20231013	-62.96	1931	20231121	5.13	2130	-4.69	20240621	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		7971	N	N	0	N	00	N
45	20240923	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	15	2	0.74	15966085	7821	932.18	2020	2045	2020	2635	1425	2030	2041.44	0.18	0	0	2040	2035	2030	2025	2020	2037	2027	4	605	100	1290	5	1	4345000	89	97.38	1.06	12	0.18	21.00	1927.00	5480	20231013	-62.68	1931	20231121	5.90	2130	-3.99	20240621	1989	2.82	20240104	5480	-62.68	20231013	1931	5.90	20231121	0.00	N	462020	100	4 억		7971	N	N	0	N	00	N
46	20240923	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	15	2	0.74	15966085	7821	932.18	2020	2045	2020	2635	1425	2030	2041.44	0.18	0	0	2040	2035	2030	2025	2020	2037	2027	4	605	100	1290	5	1	4345000	89	97.38	1.06	12	0.18	21.00	1927.00	5480	20231013	-62.68	1931	20231121	5.90	2130	-3.99	20240621	1989	2.82	20240104	5480	-62.68	20231013	1931	5.90	20231121	0.00	N	462020	100	4 억		7971	N	N	0	N	00	N
47	20240923	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	8125	4	0.48	2020	2040	2020	2635	1425	2030	2031.25	0.18	0	0	2040	2035	2030	2025	2020	2037	2027	4	605	100	1290	5	1	4345000	88	96.43	1.05	12	0.00	21.00	1927.00	5480	20231013	-63.05	1931	20231121	4.87	2130	-4.93	20240621	1989	1.81	20240104	5480	-63.05	20231013	1931	4.87	20231121	0.00	N	462020	100	4 억		7971	N	N	0	N	00	N
48	20240923	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	6100	3	0.36	2020	2040	2020	2635	1425	2030	2033.33	0.18	0	0	2040	2035	2030	2025	2020	2037	2027	4	605	100	1290	5	1	4345000	89	97.14	1.06	12	0.00	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7971	N	N	0	N	00	N
49	20240923	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	6100	3	0.36	2020	2040	2020	2635	1425	2030	2033.33	0.18	0	0	2040	2035	2030	2025	2020	2037	2027	4	605	100	1290	5	1	4345000	89	97.14	1.06	12	0.00	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		7971	N	N	0	N	00	N
50	20240913	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	26752385	13192	25.59	2045	2045	2025	2650	1430	2040	2027.92	0.19	0	-542	2063	2051	2038	2026	2013	2045	2020	4	610	100	1300	5	1	4345000	88	96.90	1.06	12	0.30	21.00	1927.00	5480	20231013	-62.86	1931	20231121	5.39	2130	-4.46	20240621	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		8273	N	N	0	N	00	N
51	20240913	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	26746280	13189	25.58	2045	2045	2025	2650	1430	2040	2027.92	0.19	0	-542	2063	2051	2038	2026	2013	2045	2020	4	610	100	1300	5	1	4345000	88	96.90	1.06	12	0.30	21.00	1927.00	5480	20231013	-62.86	1931	20231121	5.39	2130	-4.46	20240621	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		8273	N	N	0	N	00	N
52	20240913	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	25324745	12488	24.22	2045	2045	2025	2650	1430	2040	2027.93	0.19	0	-542	2063	2051	2038	2026	2013	2045	2020	4	610	100	1300	5	1	4345000	88	96.67	1.05	12	0.29	21.00	1927.00	5480	20231013	-62.96	1931	20231121	5.13	2130	-4.69	20240621	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		8273	N	N	0	N	00	N
53	20240913	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	25324745	12488	24.22	2045	2045	2025	2650	1430	2040	2027.93	0.19	0	-542	2063	2051	2038	2026	2013	2045	2020	4	610	100	1300	5	1	4345000	88	96.67	1.05	12	0.29	21.00	1927.00	5480	20231013	-62.96	1931	20231121	5.13	2130	-4.69	20240621	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		8273	N	N	0	N	00	N
54	20240913	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	24829425	12244	23.75	2045	2045	2025	2650	1430	2040	2027.89	0.19	0	-542	2063	2051	2038	2026	2013	2045	2020	4	610	100	1300	5	1	4345000	88	96.67	1.05	12	0.28	21.00	1927.00	5480	20231013	-62.96	1931	20231121	5.13	2130	-4.69	20240621	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		8273	N	N	0	N	00	N
55	20240913	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	24801065	12230	23.72	2045	2045	2025	2650	1430	2040	2027.89	0.19	0	-542	2063	2051	2038	2026	2013	2045	2020	4	610	100	1300	5	1	4345000	88	96.67	1.05	12	0.28	21.00	1927.00	5480	20231013	-62.96	1931	20231121	5.13	2130	-4.69	20240621	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		8273	N	N	0	N	00	N
56	20240913	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	4015565	1973	3.83	2045	2045	2035	2650	1430	2040	2035.26	0.19	0	0	2063	2051	2038	2026	2013	2045	2020	4	610	100	1300	5	1	4345000	88	96.90	1.06	12	0.05	21.00	1927.00	5480	20231013	-62.86	1931	20231121	5.39	2130	-4.46	20240621	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		8273	N	N	0	N	00	N
57	20240913	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	206045	101	0.20	2045	2045	2040	2650	1430	2040	2040.05	0.19	0	0	2063	2051	2038	2026	2013	2045	2020	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.00	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		8273	N	N	0	N	00	N
58	20240912	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	21033980	10353	49.27	2045	2050	2025	2645	1425	2035	2031.68	0.19	0	-18	2048	2041	2033	2026	2018	2042	2027	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.24	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		8291	N	N	0	N	00	N
59	20240912	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	21033980	10353	49.27	2045	2050	2025	2645	1425	2035	2031.68	0.19	0	-18	2048	2041	2033	2026	2018	2042	2027	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.24	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		8291	N	N	0	N	00	N
60	20240912	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	19612100	9656	45.96	2045	2050	2025	2645	1425	2035	2031.08	0.19	0	-18	2048	2041	2033	2026	2018	2042	2027	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.22	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		8291	N	N	0	N	00	N
61	20240912	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	18812340	9263	44.09	2045	2050	2025	2645	1425	2035	2030.91	0.19	0	-18	2048	2041	2033	2026	2018	2042	2027	4	610	100	1300	5	1	4345000	88	96.90	1.06	12	0.21	21.00	1927.00	5480	20231013	-62.86	1931	20231121	5.39	2130	-4.46	20240621	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		8291	N	N	0	N	00	N
62	20240912	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	12947170	6374	30.34	2045	2050	2025	2645	1425	2035	2031.25	0.19	0	-18	2048	2041	2033	2026	2018	2042	2027	4	610	100	1300	5	1	4345000	88	96.67	1.05	12	0.15	21.00	1927.00	5480	20231013	-62.96	1931	20231121	5.13	2130	-4.69	20240621	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		8291	N	N	0	N	00	N
63	20240912	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	253340	124	0.59	2045	2050	2040	2645	1425	2035	2043.06	0.19	0	-18	2048	2041	2033	2026	2018	2042	2027	4	610	100	1300	5	1	4345000	89	97.14	1.06	12	0.00	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		8291	N	N	0	N	00	N
64	20240912	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	40910	20	0.10	2045	2050	2045	2645	1425	2035	2045.50	0.19	0	-18	2048	2041	2033	2026	2018	2042	2027	4	610	100	1300	5	1	4345000	89	97.62	1.06	12	0.00	21.00	1927.00	5480	20231013	-62.59	1931	20231121	6.16	2130	-3.76	20240621	1989	3.07	20240104	5480	-62.59	20231013	1931	6.16	20231121	0.00	N	462020	100	4 억		8291	N	N	0	N	00	N
65	20240912	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	40910	20	0.10	2045	2050	2045	2645	1425	2035	2045.50	0.19	0	-18	2048	2041	2033	2026	2018	2042	2027	4	610	100	1300	5	1	4345000	89	97.62	1.06	12	0.00	21.00	1927.00	5480	20231013	-62.59	1931	20231121	6.16	2130	-3.76	20240621	1989	3.07	20240104	5480	-62.59	20231013	1931	6.16	20231121	0.00	N	462020	100	4 억		8291	N	N	0	N	00	N
66	20240911	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-15	5	-0.73	42742985	21011	430.55	2035	2040	2025	2665	1435	2050	2034.31	0.19	0	-177	2066	2057	2046	2037	2026	2060	2040	4	615	100	1310	5	1	4345000	88	96.90	1.06	12	0.48	21.00	1927.00	5480	20231013	-62.86	1931	20231121	5.39	2130	-4.46	20240621	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		8468	N	N	0	N	00	N
67	20240911	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	41827235	20561	421.33	2035	2040	2025	2665	1435	2050	2034.30	0.19	0	273	2066	2057	2046	2037	2026	2060	2040	4	615	100	1310	5	1	4345000	89	97.14	1.06	12	0.47	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		8468	N	N	0	N	00	N
68	20240911	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	37369335	18371	376.45	2035	2040	2025	2665	1435	2050	2034.15	0.19	0	273	2066	2057	2046	2037	2026	2060	2040	4	615	100	1310	5	1	4345000	89	97.14	1.06	12	0.42	21.00	1927.00	5480	20231013	-62.77	1931	20231121	5.64	2130	-4.23	20240621	1989	2.56	20240104	5480	-62.77	20231013	1931	5.64	20231121	0.00	N	462020	100	4 억		8468	N	N	0	N	00	N
69	20240911	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-15	5	-0.73	37365255	18369	376.41	2035	2035	2025	2665	1435	2050	2034.15	0.19	0	273	2066	2057	2046	2037	2026	2060	2040	4	615	100	1310	5	1	4345000	88	96.90	1.06	12	0.42	21.00	1927.00	5480	20231013	-62.86	1931	20231121	5.39	2130	-4.46	20240621	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		8468	N	N	0	N	00	N
70	20240911	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-25	5	-1.22	37363220	18368	376.39	2035	2035	2025	2665	1435	2050	2034.15	0.19	0	273	2066	2057	2046	2037	2026	2060	2040	4	615	100	1310	5	1	4345000	88	96.43	1.05	12	0.42	21.00	1927.00	5480	20231013	-63.05	1931	20231121	4.87	2130	-4.93	20240621	1989	1.81	20240104	5480	-63.05	20231013	1931	4.87	20231121	0.00	N	462020	100	4 억		8468	N	N	0	N	00	N
71	20240911	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-20	5	-0.98	34538040	16973	347.81	2035	2035	2030	2665	1435	2050	2034.88	0.19	0	-403	2066	2057	2046	2037	2026	2060	2040	4	615	100	1310	5	1	4345000	88	96.67	1.05	12	0.39	21.00	1927.00	5480	20231013	-62.96	1931	20231121	5.13	2130	-4.69	20240621	1989	2.06	20240104	5480	-62.96	20231013	1931	5.13	20231121	0.00	N	462020	100	4 억		8468	N	N	0	N	00	N
72	20240911	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.19	0	0	2066	2057	2046	2037	2026	2060	2040	4	615	100	1310	5	1	4345000	89	97.62	1.06	12	0.00	21.00	1927.00	5480	20231013	-62.59	1931	20231121	6.16	2130	-3.76	20240621	1989	3.07	20240104	5480	-62.59	20231013	1931	6.16	20231121	0.00	N	462020	100	4 억		8468	N	N	0	N	00	N
73	20240911	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.19	0	0	2066	2057	2046	2037	2026	2060	2040	4	615	100	1310	5	1	4345000	89	97.62	1.06	12	0.00	21.00	1927.00	5480	20231013	-62.59	1931	20231121	6.16	2130	-3.76	20240621	1989	3.07	20240104	5480	-62.59	20231013	1931	6.16	20231121	0.00	N	462020	100	4 억		8468	N	N	0	N	00	N
74	20240910	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	9985545	4880	38.46	2050	2055	2035	2665	1435	2050	2046.22	0.18	0	709	2073	2061	2048	2036	2023	2055	2030	4	615	100	1310	5	1	4345000	89	97.62	1.06	12	0.11	21.00	1927.00	5480	20231013	-62.59	1931	20231121	6.16	2130	-3.76	20240621	1989	3.07	20240104	5480	-62.59	20231013	1931	6.16	20231121	0.00	N	462020	100	4 억		7759	N	N	0	N	00	N
75	20240910	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	9985545	4880	38.46	2050	2055	2035	2665	1435	2050	2046.22	0.18	0	709	2073	2061	2048	2036	2023	2055	2030	4	615	100	1310	5	1	4345000	89	97.62	1.06	12	0.11	21.00	1927.00	5480	20231013	-62.59	1931	20231121	6.16	2130	-3.76	20240621	1989	3.07	20240104	5480	-62.59	20231013	1931	6.16	20231121	0.00	N	462020	100	4 억		7759	N	N	0	N	00	N
76	20240910	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-15	5	-0.73	9979395	4877	38.44	2050	2055	2035	2665	1435	2050	2046.22	0.18	0	709	2073	2061	2048	2036	2023	2055	2030	4	615	100	1310	5	1	4345000	88	96.90	1.06	12	0.11	21.00	1927.00	5480	20231013	-62.86	1931	20231121	5.39	2130	-4.46	20240621	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		7759	N	N	0	N	00	N
77	20240910	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-15	5	-0.73	9979395	4877	38.44	2050	2055	2035	2665	1435	2050	2046.22	0.18	0	709	2073	2061	2048	2036	2023	2055	2030	4	615	100	1310	5	1	4345000	88	96.90	1.06	12	0.11	21.00	1927.00	5480	20231013	-62.86	1931	20231121	5.39	2130	-4.46	20240621	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		7759	N	N	0	N	00	N
78	20240910	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	5602205	2731	21.52	2050	2055	2050	2665	1435	2050	2051.34	0.18	0	721	2073	2061	2048	2036	2023	2055	2030	4	615	100	1310	5	1	4345000	89	97.86	1.07	12	0.06	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7759	N	N	0	N	00	N
79	20240910	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	5602205	2731	21.52	2050	2055	2050	2665	1435	2050	2051.34	0.18	0	721	2073	2061	2048	2036	2023	2055	2030	4	615	100	1310	5	1	4345000	89	97.86	1.07	12	0.06	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7759	N	N	0	N	00	N
80	20240910	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	5602205	2731	21.52	2050	2055	2050	2665	1435	2050	2051.34	0.18	0	721	2073	2061	2048	2036	2023	2055	2030	4	615	100	1310	5	1	4345000	89	97.86	1.07	12	0.06	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7759	N	N	0	N	00	N
81	20240910	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.18	0	0	2073	2061	2048	2036	2023	2055	2030	4	615	100	1310	5	1	4345000	89	97.62	1.06	12	0.00	21.00	1927.00	5480	20231013	-62.59	1931	20231121	6.16	2130	-3.76	20240621	1989	3.07	20240104	5480	-62.59	20231013	1931	6.16	20231121	0.00	N	462020	100	4 억		7759	N	N	0	N	00	N
82	20240909	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	25854680	12688	161.73	2055	2060	2035	2675	1445	2060	2037.73	0.18	0	-54	2076	2067	2051	2042	2026	2072	2047	4	615	100	1310	5	1	4345000	89	97.62	1.06	12	0.29	21.00	1927.00	5480	20231013	-62.59	1931	20231121	6.16	2130	-3.76	20240621	1989	3.07	20240104	5480	-62.59	20231013	1931	6.16	20231121	0.00	N	462020	100	4 억		7813	N	N	0	N	00	N
83	20240909	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	25854680	12688	161.73	2055	2060	2035	2675	1445	2060	2037.73	0.18	0	-54	2076	2067	2051	2042	2026	2072	2047	4	615	100	1310	5	1	4345000	89	97.62	1.06	12	0.29	21.00	1927.00	5480	20231013	-62.59	1931	20231121	6.16	2130	-3.76	20240621	1989	3.07	20240104	5480	-62.59	20231013	1931	6.16	20231121	0.00	N	462020	100	4 억		7813	N	N	0	N	00	N
84	20240909	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	4451905	2182	27.81	2055	2060	2035	2675	1445	2060	2040.29	0.18	0	-53	2076	2067	2051	2042	2026	2072	2047	4	615	100	1310	5	1	4345000	89	97.62	1.06	12	0.05	21.00	1927.00	5480	20231013	-62.59	1931	20231121	6.16	2130	-3.76	20240621	1989	3.07	20240104	5480	-62.59	20231013	1931	6.16	20231121	0.00	N	462020	100	4 억		7813	N	N	0	N	00	N
85	20240909	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	3426905	1682	21.44	2055	2060	2035	2675	1445	2060	2037.40	0.18	0	-53	2076	2067	2051	2042	2026	2072	2047	4	615	100	1310	5	1	4345000	90	98.10	1.07	12	0.04	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2130	-3.29	20240621	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		7813	N	N	0	N	00	N
86	20240909	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	3426905	1682	21.44	2055	2060	2035	2675	1445	2060	2037.40	0.18	0	-53	2076	2067	2051	2042	2026	2072	2047	4	615	100	1310	5	1	4345000	90	98.10	1.07	12	0.04	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2130	-3.29	20240621	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		7813	N	N	0	N	00	N
87	20240909	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	3426905	1682	21.44	2055	2060	2035	2675	1445	2060	2037.40	0.18	0	-53	2076	2067	2051	2042	2026	2072	2047	4	615	100	1310	5	1	4345000	90	98.10	1.07	12	0.04	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2130	-3.29	20240621	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		7813	N	N	0	N	00	N
88	20240909	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	49320	24	0.31	2055	2055	2055	2675	1445	2060	2055.00	0.18	0	-24	2076	2067	2051	2042	2026	2072	2047	4	615	100	1310	5	1	4345000	89	97.86	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7813	N	N	0	N	00	N
89	20240909	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.18	0	0	2076	2067	2051	2042	2026	2072	2047	4	615	100	1310	5	1	4345000	90	98.10	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2130	-3.29	20240621	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		7813	N	N	0	N	00	N
90	20240906	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	16048360	7845	97.18	2050	2060	2035	2665	1435	2050	2045.68	0.18	0	-18	2073	2061	2048	2036	2023	2055	2030	4	615	100	1310	5	1	4345000	90	98.10	1.07	12	0.18	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2130	-3.29	20240621	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		7831	N	N	0	N	00	N
91	20240906	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	16048360	7845	97.18	2050	2060	2035	2665	1435	2050	2045.68	0.18	0	-18	2073	2061	2048	2036	2023	2055	2030	4	615	100	1310	5	1	4345000	90	98.10	1.07	12	0.18	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2130	-3.29	20240621	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		7831	N	N	0	N	00	N
92	20240906	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	15284465	7472	92.56	2050	2060	2035	2665	1435	2050	2045.57	0.18	0	-17	2073	2061	2048	2036	2023	2055	2030	4	615	100	1310	5	1	4345000	89	97.38	1.06	12	0.17	21.00	1927.00	5480	20231013	-62.68	1931	20231121	5.90	2130	-3.99	20240621	1989	2.82	20240104	5480	-62.68	20231013	1931	5.90	20231121	0.00	N	462020	100	4 억		7831	N	N	0	N	00	N
93	20240906	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	14773670	7221	89.45	2050	2060	2035	2665	1435	2050	2045.93	0.18	0	-17	2073	2061	2048	2036	2023	2055	2030	4	615	100	1310	5	1	4345000	89	97.86	1.07	12	0.17	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7831	N	N	0	N	00	N
94	20240906	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	14773670	7221	89.45	2050	2060	2035	2665	1435	2050	2045.93	0.18	0	-17	2073	2061	2048	2036	2023	2055	2030	4	615	100	1310	5	1	4345000	89	97.86	1.07	12	0.17	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7831	N	N	0	N	00	N
95	20240906	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	14288505	6983	86.50	2050	2060	2035	2665	1435	2050	2046.18	0.18	0	-17	2073	2061	2048	2036	2023	2055	2030	4	615	100	1310	5	1	4345000	90	98.10	1.07	12	0.16	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2130	-3.29	20240621	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		7831	N	N	0	N	00	N
96	20240906	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	14274095	6976	86.41	2050	2060	2035	2665	1435	2050	2046.17	0.18	0	-15	2073	2061	2048	2036	2023	2055	2030	4	615	100	1310	5	1	4345000	90	98.10	1.07	12	0.16	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2130	-3.29	20240621	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		7831	N	N	0	N	00	N
97	20240906	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.18	0	0	2073	2061	2048	2036	2023	2055	2030	4	615	100	1310	5	1	4345000	89	97.62	1.06	12	0.00	21.00	1927.00	5480	20231013	-62.59	1931	20231121	6.16	2130	-3.76	20240621	1989	3.07	20240104	5480	-62.59	20231013	1931	6.16	20231121	0.00	N	462020	100	4 억		7831	N	N	0	N	00	N
98	20240905	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	16437720	8073	122.17	2055	2060	2035	2655	1435	2045	2036.14	0.18	0	-4	2071	2057	2051	2037	2031	2055	2035	4	610	100	1300	5	1	4345000	89	97.62	1.06	12	0.19	21.00	1927.00	5480	20231013	-62.59	1931	20231121	6.16	2130	-3.76	20240621	1989	3.07	20240104	5480	-62.59	20231013	1931	6.16	20231121	0.00	N	462020	100	4 억		7835	N	N	0	N	00	N
99	20240905	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	16429520	8069	122.11	2055	2060	2035	2655	1435	2045	2036.13	0.18	0	-4	2071	2057	2051	2037	2031	2055	2035	4	610	100	1300	5	1	4345000	89	97.62	1.06	12	0.19	21.00	1927.00	5480	20231013	-62.59	1931	20231121	6.16	2130	-3.76	20240621	1989	3.07	20240104	5480	-62.59	20231013	1931	6.16	20231121	0.00	N	462020	100	4 억		7835	N	N	0	N	00	N
100	20240905	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	11520080	5657	85.61	2055	2060	2035	2655	1435	2045	2036.43	0.18	0	-3	2071	2057	2051	2037	2031	2055	2035	4	610	100	1300	5	1	4345000	88	96.90	1.06	12	0.13	21.00	1927.00	5480	20231013	-62.86	1931	20231121	5.39	2130	-4.46	20240621	1989	2.31	20240104	5480	-62.86	20231013	1931	5.39	20231121	0.00	N	462020	100	4 억		7835	N	N	0	N	00	N
101	20240905	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	8225	4	0.06	2055	2060	2055	2655	1435	2045	2056.25	0.18	0	-3	2071	2057	2051	2037	2031	2055	2035	4	610	100	1300	5	1	4345000	89	97.86	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7835	N	N	0	N	00	N
102	20240905	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	6170	3	0.05	2055	2060	2055	2655	1435	2045	2056.67	0.18	0	-2	2071	2057	2051	2037	2031	2055	2035	4	610	100	1300	5	1	4345000	89	97.86	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7835	N	N	0	N	00	N
103	20240905	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	6170	3	0.05	2055	2060	2055	2655	1435	2045	2056.67	0.18	0	-2	2071	2057	2051	2037	2031	2055	2035	4	610	100	1300	5	1	4345000	89	97.86	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7835	N	N	0	N	00	N
104	20240905	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	6170	3	0.05	2055	2060	2055	2655	1435	2045	2056.67	0.18	0	-2	2071	2057	2051	2037	2031	2055	2035	4	610	100	1300	5	1	4345000	89	97.86	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7835	N	N	0	N	00	N
105	20240905	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	4115	2	0.03	2055	2060	2055	2655	1435	2045	2057.50	0.18	0	-1	2071	2057	2051	2037	2031	2055	2035	4	610	100	1300	5	1	4345000	90	98.10	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2130	-3.29	20240621	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		7835	N	N	0	N	00	N
106	20240904	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	13540330	6608	144.06	2060	2065	2045	2680	1450	2065	2049.08	0.18	0	-29	2071	2067	2061	2057	2051	2070	2060	4	615	100	1320	5	1	4345000	89	97.38	1.06	12	0.15	21.00	1927.00	5480	20231013	-62.68	1931	20231121	5.90	2130	-3.99	20240621	1989	2.82	20240104	5480	-62.68	20231013	1931	5.90	20231121	0.00	N	462020	100	4 억		7864	N	N	0	N	00	N
107	20240904	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	12409445	6055	132.00	2060	2065	2045	2680	1450	2065	2049.45	0.18	0	320	2071	2067	2061	2057	2051	2070	2060	4	615	100	1320	5	1	4345000	89	97.86	1.07	12	0.14	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7864	N	N	0	N	00	N
108	20240904	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6297165	3071	66.95	2060	2065	2045	2680	1450	2065	2050.53	0.18	0	-1	2071	2067	2061	2057	2051	2070	2060	4	615	100	1320	5	1	4345000	90	98.33	1.07	12	0.07	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		7864	N	N	0	N	00	N
109	20240904	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6297165	3071	66.95	2060	2065	2045	2680	1450	2065	2050.53	0.18	0	-1	2071	2067	2061	2057	2051	2070	2060	4	615	100	1320	5	1	4345000	90	98.33	1.07	12	0.07	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		7864	N	N	0	N	00	N
110	20240904	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6297165	3071	66.95	2060	2065	2045	2680	1450	2065	2050.53	0.18	0	-1	2071	2067	2061	2057	2051	2070	2060	4	615	100	1320	5	1	4345000	90	98.33	1.07	12	0.07	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		7864	N	N	0	N	00	N
111	20240904	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	6274500	3060	66.71	2060	2065	2045	2680	1450	2065	2050.49	0.18	0	-1	2071	2067	2061	2057	2051	2070	2060	4	615	100	1320	5	1	4345000	89	97.38	1.06	12	0.07	21.00	1927.00	5480	20231013	-62.68	1931	20231121	5.90	2130	-3.99	20240621	1989	2.82	20240104	5480	-62.68	20231013	1931	5.90	20231121	0.00	N	462020	100	4 억		7864	N	N	0	N	00	N
112	20240904	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	123895	60	1.31	2060	2065	2060	2680	1450	2065	2064.92	0.18	0	-1	2071	2067	2061	2057	2051	2070	2060	4	615	100	1320	5	1	4345000	90	98.33	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		7864	N	N	0	N	00	N
113	20240904	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.18	0	0	2071	2067	2061	2057	2051	2070	2060	4	615	100	1320	5	1	4345000	90	98.33	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		7864	N	N	0	N	00	N
114	20240903	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	9456585	4587	112.98	2065	2065	2055	2680	1450	2065	2061.61	0.18	0	26	2075	2070	2060	2055	2045	2072	2057	4	615	100	1320	5	1	4345000	90	98.33	1.07	12	0.11	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		7838	N	N	0	N	00	N
115	20240903	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	9452460	4585	112.93	2065	2065	2055	2680	1450	2065	2061.61	0.18	0	27	2075	2070	2060	2055	2045	2072	2057	4	615	100	1320	5	1	4345000	89	97.86	1.07	12	0.11	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7838	N	N	0	N	00	N
116	20240903	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	8362865	4056	99.90	2065	2065	2060	2680	1450	2065	2061.85	0.18	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1320	5	1	4345000	90	98.10	1.07	12	0.09	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2130	-3.29	20240621	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		7838	N	N	0	N	00	N
117	20240903	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	8352565	4051	99.78	2065	2065	2060	2680	1450	2065	2061.85	0.18	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1320	5	1	4345000	90	98.10	1.07	12	0.09	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2130	-3.29	20240621	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		7838	N	N	0	N	00	N
118	20240903	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	6292565	3051	75.15	2065	2065	2060	2680	1450	2065	2062.46	0.18	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1320	5	1	4345000	90	98.10	1.07	12	0.07	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2130	-3.29	20240621	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		7838	N	N	0	N	00	N
119	20240903	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	5262565	2551	62.83	2065	2065	2060	2680	1450	2065	2062.94	0.18	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1320	5	1	4345000	90	98.10	1.07	12	0.06	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2130	-3.29	20240621	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		7838	N	N	0	N	00	N
120	20240903	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	3202565	1551	38.20	2065	2065	2060	2680	1450	2065	2064.84	0.18	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1320	5	1	4345000	90	98.10	1.07	12	0.04	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2130	-3.29	20240621	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		7838	N	N	0	N	00	N
121	20240903	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.18	0	0	2075	2070	2060	2055	2045	2072	2057	4	615	100	1320	5	1	4345000	90	98.33	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		7838	N	N	0	N	00	N
122	20240902	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	8340645	4060	186.75	2060	2065	2050	2675	1445	2060	2054.35	0.18	0	0	2063	2061	2058	2056	2053	2062	2057	4	615	100	1310	5	1	4345000	90	98.33	1.07	12	0.09	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		7838	N	N	0	N	00	N
123	20240902	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	8340645	4060	186.75	2060	2065	2050	2675	1445	2060	2054.35	0.18	0	0	2063	2061	2058	2056	2053	2062	2057	4	615	100	1310	5	1	4345000	90	98.33	1.07	12	0.09	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		7838	N	N	0	N	00	N
124	20240902	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	8340645	4060	186.75	2060	2065	2050	2675	1445	2060	2054.35	0.18	0	0	2063	2061	2058	2056	2053	2062	2057	4	615	100	1310	5	1	4345000	90	98.33	1.07	12	0.09	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		7838	N	N	0	N	00	N
125	20240902	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	8340645	4060	186.75	2060	2065	2050	2675	1445	2060	2054.35	0.18	0	0	2063	2061	2058	2056	2053	2062	2057	4	615	100	1310	5	1	4345000	90	98.33	1.07	12	0.09	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		7838	N	N	0	N	00	N
126	20240902	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	8108325	3947	181.55	2060	2060	2050	2675	1445	2060	2054.30	0.18	0	0	2063	2061	2058	2056	2053	2062	2057	4	615	100	1310	5	1	4345000	89	97.86	1.07	12	0.09	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7838	N	N	0	N	00	N
127	20240902	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	7058220	3436	158.05	2060	2060	2050	2675	1445	2060	2054.20	0.18	0	0	2063	2061	2058	2056	2053	2062	2057	4	615	100	1310	5	1	4345000	89	97.86	1.07	12	0.08	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7838	N	N	0	N	00	N
128	20240902	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	6532140	3180	146.27	2060	2060	2050	2675	1445	2060	2054.13	0.18	0	0	2063	2061	2058	2056	2053	2062	2057	4	615	100	1310	5	1	4345000	89	97.86	1.07	12	0.07	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7838	N	N	0	N	00	N
129	20240902	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	5708085	2779	127.83	2060	2060	2050	2675	1445	2060	2054.01	0.18	0	0	2063	2061	2058	2056	2053	2062	2057	4	615	100	1310	5	1	4345000	89	97.86	1.07	12	0.06	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7838	N	N	0	N	00	N