KissMeData/424140/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	161307	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
3	20240930	151326	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
4	20240930	141326	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
5	20240930	131318	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
6	20240930	121315	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
7	20240930	111311	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
8	20240930	101313	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
9	20240930	091215	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
10	20240927	161314	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
11	20240927	151323	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
12	20240927	141333	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
13	20240927	131317	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
14	20240927	121314	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
15	20240927	111315	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
16	20240927	101317	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
17	20240927	091322	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
18	20240926	161257	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
19	20240926	151305	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
20	20240926	141312	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
21	20240926	131250	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
22	20240926	121311	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
23	20240926	111310	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
24	20240926	101313	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
25	20240926	091309	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
26	20240925	161252	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
27	20240925	151305	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
28	20240925	141307	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
29	20240925	131258	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
30	20240925	121306	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
31	20240925	111302	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
32	20240925	101259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
33	20240925	091312	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
34	20240924	161254	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
35	20240924	151257	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
36	20240924	141246	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
37	20240924	131255	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
38	20240924	121250	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
39	20240924	111258	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
40	20240924	101256	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
41	20240924	091259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
42	20240923	161249	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
43	20240923	151254	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
44	20240923	141300	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
45	20240923	131256	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
46	20240923	121257	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
47	20240923	111254	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
48	20240923	101253	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
49	20240923	091255	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
50	20240913	161149	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
51	20240913	151201	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
52	20240913	141200	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
53	20240913	131155	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
54	20240913	121158	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
55	20240913	111201	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
56	20240913	101202	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
57	20240913	091206	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
58	20240912	161139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
59	20240912	151155	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
60	20240912	141202	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
61	20240912	131150	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
62	20240912	121148	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
63	20240912	111147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
64	20240912	101150	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
65	20240912	091151	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
66	20240911	161127	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
67	20240911	151133	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
68	20240911	141136	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
69	20240911	131131	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
70	20240911	121135	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
71	20240911	111126	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
72	20240911	101119	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
73	20240911	091138	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
74	20240910	161123	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
75	20240910	151136	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
76	20240910	141127	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
77	20240910	131129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
78	20240910	121126	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
79	20240910	111123	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
80	20240910	101128	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
81	20240910	091124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
82	20240909	161102	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
83	20240909	151117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
84	20240909	141115	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
85	20240909	131113	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
86	20240909	121108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
87	20240909	111110	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
88	20240909	101111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
89	20240909	091105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
90	20240906	161051	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
91	20240906	151108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
92	20240906	141118	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
93	20240906	131110	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
94	20240906	121111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
95	20240906	111110	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
96	20240906	101105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
97	20240906	091109	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
98	20240905	161048	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
99	20240905	151108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
100	20240905	141103	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
101	20240905	131102	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
102	20240905	121103	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
103	20240905	111057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
104	20240905	101101	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
105	20240905	091106	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
106	20240904	161038	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
107	20240904	151049	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
108	20240904	141052	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
109	20240904	131049	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
110	20240904	121047	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
111	20240904	111042	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
112	20240904	101043	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
113	20240904	091051	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
114	20240903	161030	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
115	20240903	151040	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
116	20240903	141039	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
117	20240903	131041	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
118	20240903	121028	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
119	20240903	111027	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
120	20240903	101026	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
121	20240903	091030	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
122	20240902	161018	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
123	20240902	151035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
124	20240902	141031	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
125	20240902	131027	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
126	20240902	121033	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
127	20240902	111020	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
128	20240902	101020	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N
129	20240902	091014	58	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.18	0	0	2165	2165	2165	2165	2165	2165	2165	8	645	100	0	5	1	7710000	167	37.98	1.05	12	0.00	57.00	2059.00	2220	20240619	-2.48	1950	20231114	11.03	2220	-2.48	20240619	1998	8.36	20240102	2220	-2.48	20240619	1950	11.03	20231114	0.33	N	424140	100	7 억		91065	N	N	0	N	00	N