KissMeData/473000/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	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1787630	852	63.72	2120	2120	2095	2720	1470	2095	2098.16	0.05	0	0	2128	2111	2103	2086	2078	2107	2082	3	625	100	1460	5	1	3310000	70	-41.18	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
3	20240930	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1630130	777	58.12	2120	2120	2095	2720	1470	2095	2097.98	0.05	0	0	2128	2111	2103	2086	2078	2107	2082	3	625	100	1460	5	1	3310000	70	-41.18	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
4	20240930	141410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1588130	757	56.62	2120	2120	2095	2720	1470	2095	2097.93	0.05	0	0	2128	2111	2103	2086	2078	2107	2082	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
5	20240930	131402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1588130	757	56.62	2120	2120	2095	2720	1470	2095	2097.93	0.05	0	0	2128	2111	2103	2086	2078	2107	2082	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
6	20240930	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1405865	670	50.11	2120	2120	2095	2720	1470	2095	2098.31	0.05	0	0	2128	2111	2103	2086	2078	2107	2082	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.02	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
7	20240930	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	903065	430	32.16	2120	2120	2100	2720	1470	2095	2100.15	0.05	0	0	2128	2111	2103	2086	2078	2107	2082	3	625	100	1460	5	1	3310000	70	-41.18	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
8	20240930	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	14765	7	0.52	2120	2120	2105	2720	1470	2095	2109.29	0.05	0	0	2128	2111	2103	2086	2078	2107	2082	3	625	100	1460	5	1	3310000	70	-41.27	1.11	12	0.00	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
9	20240930	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.05	0	0	2128	2111	2103	2086	2078	2107	2082	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
10	20240927	161358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2826520	1337	85.38	2120	2120	2095	2730	1470	2100	2114.08	0.05	0	0	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.04	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
11	20240927	151407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2361430	1115	71.20	2120	2120	2095	2730	1470	2100	2117.87	0.05	0	0	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
12	20240927	141418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2344655	1107	70.69	2120	2120	2095	2730	1470	2100	2118.03	0.05	0	0	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
13	20240927	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2212640	1044	66.67	2120	2120	2100	2730	1470	2100	2119.39	0.05	0	0	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
14	20240927	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	2145440	1012	64.62	2120	2120	2120	2730	1470	2100	2120.00	0.05	0	0	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	70	-41.57	1.11	12	0.03	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
15	20240927	111359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	4240	2	0.13	2120	2120	2120	2730	1470	2100	2120.00	0.05	0	0	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	70	-41.57	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
16	20240927	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	4240	2	0.13	2120	2120	2120	2730	1470	2100	2120.00	0.05	0	0	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	70	-41.57	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
17	20240927	091406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.05	0	0	2110	2105	2095	2090	2080	2107	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
18	20240926	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	3272260	1566	51.19	2090	2100	2085	2745	1485	2115	2089.57	0.05	0	18	2131	2122	2111	2102	2091	2127	2107	3	630	100	1480	5	1	3310000	70	-41.18	1.10	12	0.05	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
19	20240926	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	3272260	1566	51.19	2090	2100	2085	2745	1485	2115	2089.57	0.05	0	18	2131	2122	2111	2102	2091	2127	2107	3	630	100	1480	5	1	3310000	70	-41.18	1.10	12	0.05	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
20	20240926	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	3272260	1566	51.19	2090	2100	2085	2745	1485	2115	2089.57	0.05	0	18	2131	2122	2111	2102	2091	2127	2107	3	630	100	1480	5	1	3310000	70	-41.18	1.10	12	0.05	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
21	20240926	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	3054310	1462	47.79	2090	2100	2085	2745	1485	2115	2089.13	0.05	0	18	2131	2122	2111	2102	2091	2127	2107	3	630	100	1480	5	1	3310000	69	-40.98	1.10	12	0.04	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
22	20240926	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	3054310	1462	47.79	2090	2100	2085	2745	1485	2115	2089.13	0.05	0	18	2131	2122	2111	2102	2091	2127	2107	3	630	100	1480	5	1	3310000	69	-40.98	1.10	12	0.04	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
23	20240926	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	3054310	1462	47.79	2090	2100	2085	2745	1485	2115	2089.13	0.05	0	18	2131	2122	2111	2102	2091	2127	2107	3	630	100	1480	5	1	3310000	69	-40.98	1.10	12	0.04	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
24	20240926	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-30	5	-1.42	2951885	1413	46.19	2090	2100	2085	2745	1485	2115	2089.09	0.05	0	18	2131	2122	2111	2102	2091	2127	2107	3	630	100	1480	5	1	3310000	69	-40.88	1.10	12	0.04	-51.00	1903.00	3055	20240507	-31.75	2080	20240507	0.24	3055	-31.75	20240507	2080	0.24	20240507	3055	-31.75	20240507	2080	0.24	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
25	20240926	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	282150	135	4.41	2090	2090	2090	2745	1485	2115	2090.00	0.05	0	4	2131	2122	2111	2102	2091	2127	2107	3	630	100	1480	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
26	20240925	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	6441930	3059	283.50	2100	2120	2100	2755	1485	2120	2105.89	0.05	0	0	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.09	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
27	20240925	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	6437700	3057	283.32	2100	2120	2100	2755	1485	2120	2105.89	0.05	0	0	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3310000	70	-41.18	1.10	12	0.09	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
28	20240925	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	2592275	1226	113.62	2100	2120	2100	2755	1485	2120	2114.42	0.05	0	0	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3310000	70	-41.27	1.11	12	0.04	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
29	20240925	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	2583855	1222	113.25	2100	2120	2100	2755	1485	2120	2114.45	0.05	0	0	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3310000	70	-41.27	1.11	12	0.04	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
30	20240925	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	2573330	1217	112.79	2100	2120	2100	2755	1485	2120	2114.49	0.05	0	0	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3310000	70	-41.27	1.11	12	0.04	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
31	20240925	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2518600	1191	110.38	2100	2120	2100	2755	1485	2120	2114.69	0.05	0	0	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.04	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
32	20240925	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	401140	191	17.70	2100	2120	2100	2755	1485	2120	2100.21	0.05	0	0	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.01	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
33	20240925	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.05	0	0	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		1754	N	N	0	N	00	N
34	20240924	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2261260	1079	2631.71	2120	2120	2095	2755	1485	2120	2095.70	0.05	0	996	2140	2130	2110	2100	2080	2135	2105	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.03	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		1764	N	N	0	N	00	N
35	20240924	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	2257020	1077	2626.83	2120	2120	2095	2755	1485	2120	2095.65	0.05	0	996	2140	2130	2110	2100	2080	2135	2105	3	635	100	1480	5	1	3310000	70	-41.18	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1764	N	N	0	N	00	N
36	20240924	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	2248620	1073	2617.07	2120	2120	2095	2755	1485	2120	2095.64	0.05	0	996	2140	2130	2110	2100	2080	2135	2105	3	635	100	1480	5	1	3310000	70	-41.18	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1764	N	N	0	N	00	N
37	20240924	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	2248620	1073	2617.07	2120	2120	2095	2755	1485	2120	2095.64	0.05	0	996	2140	2130	2110	2100	2080	2135	2105	3	635	100	1480	5	1	3310000	70	-41.18	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1764	N	N	0	N	00	N
38	20240924	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	2248620	1073	2617.07	2120	2120	2095	2755	1485	2120	2095.64	0.05	0	996	2140	2130	2110	2100	2080	2135	2105	3	635	100	1480	5	1	3310000	70	-41.18	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1764	N	N	0	N	00	N
39	20240924	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	2240220	1069	2607.32	2120	2120	2095	2755	1485	2120	2095.62	0.05	0	996	2140	2130	2110	2100	2080	2135	2105	3	635	100	1480	5	1	3310000	70	-41.18	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1764	N	N	0	N	00	N
40	20240924	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	2113905	1009	2460.98	2120	2120	2095	2755	1485	2120	2095.05	0.05	0	1006	2140	2130	2110	2100	2080	2135	2105	3	635	100	1480	5	1	3310000	69	-41.08	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		1764	N	N	0	N	00	N
41	20240924	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.05	0	0	2140	2130	2110	2100	2080	2135	2105	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		1764	N	N	0	N	00	N
42	20240923	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	85825	41	1.10	2100	2120	2090	2740	1480	2110	2093.29	0.05	0	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1470	5	1	3310000	70	-41.57	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		1764	N	N	0	N	00	N
43	20240923	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	73205	35	0.94	2100	2100	2090	2740	1480	2110	2091.57	0.05	0	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1764	N	N	0	N	00	N
44	20240923	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	62755	30	0.81	2100	2100	2090	2740	1480	2110	2091.83	0.05	0	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1764	N	N	0	N	00	N
45	20240923	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	62755	30	0.81	2100	2100	2090	2740	1480	2110	2091.83	0.05	0	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		1764	N	N	0	N	00	N
46	20240923	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	8400	4	0.11	2100	2100	2100	2740	1480	2110	2100.00	0.05	0	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1764	N	N	0	N	00	N
47	20240923	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	4200	2	0.05	2100	2100	2100	2740	1480	2110	2100.00	0.05	0	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1764	N	N	0	N	00	N
48	20240923	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	4200	2	0.05	2100	2100	2100	2740	1480	2110	2100.00	0.05	0	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		1764	N	N	0	N	00	N
49	20240923	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.05	0	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		1764	N	N	0	N	00	N
50	20240913	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	13728940	6543	7.99	2115	2120	2095	2745	1485	2115	2098.26	0.06	0	-60	2131	2122	2111	2102	2091	2127	2107	3	630	100	1480	5	1	3310000	69	-41.08	1.10	12	0.20	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		2031	N	N	0	N	00	N
51	20240913	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	12729625	6066	7.41	2115	2120	2095	2745	1485	2115	2098.52	0.06	0	-60	2131	2122	2111	2102	2091	2127	2107	3	630	100	1480	5	1	3310000	70	-41.18	1.10	12	0.18	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2031	N	N	0	N	00	N
52	20240913	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	11642315	5547	6.78	2115	2120	2095	2745	1485	2115	2098.85	0.06	0	-60	2131	2122	2111	2102	2091	2127	2107	3	630	100	1480	5	1	3310000	69	-41.08	1.10	12	0.17	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		2031	N	N	0	N	00	N
53	20240913	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	9547315	4547	5.56	2115	2120	2095	2745	1485	2115	2099.70	0.06	0	-60	2131	2122	2111	2102	2091	2127	2107	3	630	100	1480	5	1	3310000	69	-41.08	1.10	12	0.14	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		2031	N	N	0	N	00	N
54	20240913	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	9547315	4547	5.56	2115	2120	2095	2745	1485	2115	2099.70	0.06	0	-60	2131	2122	2111	2102	2091	2127	2107	3	630	100	1480	5	1	3310000	69	-41.08	1.10	12	0.14	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		2031	N	N	0	N	00	N
55	20240913	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	8910435	4243	5.18	2115	2120	2095	2745	1485	2115	2100.03	0.06	0	-60	2131	2122	2111	2102	2091	2127	2107	3	630	100	1480	5	1	3310000	70	-41.18	1.10	12	0.13	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2031	N	N	0	N	00	N
56	20240913	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	8902035	4239	5.18	2115	2120	2095	2745	1485	2115	2100.03	0.06	0	-60	2131	2122	2111	2102	2091	2127	2107	3	630	100	1480	5	1	3310000	69	-41.08	1.10	12	0.13	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		2031	N	N	0	N	00	N
57	20240913	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	420150	200	0.24	2115	2115	2100	2745	1485	2115	2100.75	0.06	0	0	2131	2122	2111	2102	2091	2127	2107	3	630	100	1480	5	1	3310000	70	-41.18	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2031	N	N	0	N	00	N
58	20240912	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	11829790	5606	297.40	2110	2120	2100	2740	1480	2110	2110.20	0.06	0	5	2116	2112	2106	2102	2096	2115	2105	3	630	100	1470	5	1	3310000	70	-41.47	1.11	12	0.17	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		2026	N	N	0	N	00	N
59	20240912	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	11328525	5369	284.83	2110	2115	2100	2740	1480	2110	2109.99	0.06	0	5	2116	2112	2106	2102	2096	2115	2105	3	630	100	1470	5	1	3310000	70	-41.47	1.11	12	0.16	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		2026	N	N	0	N	00	N
60	20240912	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	10827270	5132	272.25	2110	2115	2100	2740	1480	2110	2109.76	0.06	0	5	2116	2112	2106	2102	2096	2115	2105	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.16	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		2026	N	N	0	N	00	N
61	20240912	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2077095	985	52.25	2110	2110	2100	2740	1480	2110	2108.73	0.06	0	0	2116	2112	2106	2102	2096	2115	2105	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.03	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		2026	N	N	0	N	00	N
62	20240912	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	54850	26	1.38	2110	2110	2100	2740	1480	2110	2109.62	0.06	0	0	2116	2112	2106	2102	2096	2115	2105	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2026	N	N	0	N	00	N
63	20240912	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	52750	25	1.33	2110	2110	2110	2740	1480	2110	2110.00	0.06	0	0	2116	2112	2106	2102	2096	2115	2105	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		2026	N	N	0	N	00	N
64	20240912	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	52750	25	1.33	2110	2110	2110	2740	1480	2110	2110.00	0.06	0	0	2116	2112	2106	2102	2096	2115	2105	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		2026	N	N	0	N	00	N
65	20240912	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2110	1	0.05	2110	2110	2110	2740	1480	2110	2110.00	0.06	0	0	2116	2112	2106	2102	2096	2115	2105	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		2026	N	N	0	N	00	N
66	20240911	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	3958595	1885	453.12	2100	2110	2100	2745	1485	2115	2100.05	0.06	0	1599	2135	2125	2110	2100	2085	2130	2105	3	630	100	1480	5	1	3310000	70	-41.37	1.11	12	0.06	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		2026	N	N	0	N	00	N
67	20240911	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	3956485	1884	452.88	2100	2110	2100	2745	1485	2115	2100.05	0.06	0	1599	2135	2125	2110	2100	2085	2130	2105	3	630	100	1480	5	1	3310000	70	-41.18	1.10	12	0.06	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2026	N	N	0	N	00	N
68	20240911	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	117620	56	13.46	2100	2110	2100	2745	1485	2115	2100.36	0.06	0	0	2135	2125	2110	2100	2085	2130	2105	3	630	100	1480	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		2026	N	N	0	N	00	N
69	20240911	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	117620	56	13.46	2100	2110	2100	2745	1485	2115	2100.36	0.06	0	0	2135	2125	2110	2100	2085	2130	2105	3	630	100	1480	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		2026	N	N	0	N	00	N
70	20240911	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	117620	56	13.46	2100	2110	2100	2745	1485	2115	2100.36	0.06	0	0	2135	2125	2110	2100	2085	2130	2105	3	630	100	1480	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		2026	N	N	0	N	00	N
71	20240911	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	117620	56	13.46	2100	2110	2100	2745	1485	2115	2100.36	0.06	0	0	2135	2125	2110	2100	2085	2130	2105	3	630	100	1480	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		2026	N	N	0	N	00	N
72	20240911	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	117620	56	13.46	2100	2110	2100	2745	1485	2115	2100.36	0.06	0	0	2135	2125	2110	2100	2085	2130	2105	3	630	100	1480	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		2026	N	N	0	N	00	N
73	20240911	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.06	0	0	2135	2125	2110	2100	2085	2130	2105	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		2026	N	N	0	N	00	N
74	20240910	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	875010	416	6.97	2100	2120	2095	2730	1470	2100	2103.39	0.06	0	-17	2116	2107	2101	2092	2086	2107	2092	3	630	100	1470	5	1	3310000	70	-41.47	1.11	12	0.01	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		2043	N	N	0	N	00	N
75	20240910	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	667755	318	5.33	2100	2120	2095	2730	1470	2100	2099.86	0.06	0	48	2116	2107	2101	2092	2086	2107	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2043	N	N	0	N	00	N
76	20240910	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	363255	173	2.90	2100	2120	2095	2730	1470	2100	2099.74	0.06	0	48	2116	2107	2101	2092	2086	2107	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2043	N	N	0	N	00	N
77	20240910	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	354845	169	2.83	2100	2120	2095	2730	1470	2100	2099.67	0.06	0	48	2116	2107	2101	2092	2086	2107	2092	3	630	100	1470	5	1	3310000	70	-41.57	1.11	12	0.01	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		2043	N	N	0	N	00	N
78	20240910	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	354845	169	2.83	2100	2120	2095	2730	1470	2100	2099.67	0.06	0	48	2116	2107	2101	2092	2086	2107	2092	3	630	100	1470	5	1	3310000	70	-41.57	1.11	12	0.01	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		2043	N	N	0	N	00	N
79	20240910	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	354845	169	2.83	2100	2120	2095	2730	1470	2100	2099.67	0.06	0	48	2116	2107	2101	2092	2086	2107	2092	3	630	100	1470	5	1	3310000	70	-41.57	1.11	12	0.01	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		2043	N	N	0	N	00	N
80	20240910	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	354845	169	2.83	2100	2120	2095	2730	1470	2100	2099.67	0.06	0	48	2116	2107	2101	2092	2086	2107	2092	3	630	100	1470	5	1	3310000	70	-41.57	1.11	12	0.01	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		2043	N	N	0	N	00	N
81	20240910	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.06	0	0	2116	2107	2101	2092	2086	2107	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2043	N	N	0	N	00	N
82	20240909	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12554085	5965	216.04	2100	2110	2095	2730	1470	2100	2104.62	0.06	0	-62	2113	2106	2098	2091	2083	2102	2087	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.18	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2105	N	N	0	N	00	N
83	20240909	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	12505765	5942	215.21	2100	2105	2095	2730	1470	2100	2104.64	0.06	0	-62	2113	2106	2098	2091	2083	2102	2087	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.18	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2105	N	N	0	N	00	N
84	20240909	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	12465770	5923	214.52	2100	2105	2095	2730	1470	2100	2104.64	0.06	0	-62	2113	2106	2098	2091	2083	2102	2087	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.18	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2105	N	N	0	N	00	N
85	20240909	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	12084765	5742	207.97	2100	2105	2095	2730	1470	2100	2104.63	0.06	0	0	2113	2106	2098	2091	2083	2102	2087	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.17	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2105	N	N	0	N	00	N
86	20240909	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	12084765	5742	207.97	2100	2105	2095	2730	1470	2100	2104.63	0.06	0	0	2113	2106	2098	2091	2083	2102	2087	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.17	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2105	N	N	0	N	00	N
87	20240909	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	507265	242	8.76	2100	2100	2095	2730	1470	2100	2096.14	0.06	0	0	2113	2106	2098	2091	2083	2102	2087	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		2105	N	N	0	N	00	N
88	20240909	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	123880	59	2.14	2100	2100	2095	2730	1470	2100	2099.66	0.06	0	0	2113	2106	2098	2091	2083	2102	2087	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2105	N	N	0	N	00	N
89	20240909	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.06	0	0	2113	2106	2098	2091	2083	2102	2087	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2105	N	N	0	N	00	N
90	20240906	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	5784680	2761	45.37	2105	2105	2090	2735	1475	2105	2095.14	0.06	0	72	2118	2111	2103	2096	2088	2112	2097	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.08	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
91	20240906	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	5742680	2741	45.05	2105	2105	2090	2735	1475	2105	2095.10	0.06	0	72	2118	2111	2103	2096	2088	2112	2097	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.08	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
92	20240906	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	3949300	1887	31.01	2105	2105	2090	2735	1475	2105	2092.90	0.06	0	-7	2118	2111	2103	2096	2088	2112	2097	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.06	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
93	20240906	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	3438935	1644	27.02	2105	2105	2090	2735	1475	2105	2091.81	0.06	0	-7	2118	2111	2103	2096	2088	2112	2097	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.05	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
94	20240906	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	3420035	1635	26.87	2105	2105	2090	2735	1475	2105	2091.76	0.06	0	-7	2118	2111	2103	2096	2088	2112	2097	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.05	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
95	20240906	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	3417935	1634	26.85	2105	2105	2090	2735	1475	2105	2091.76	0.06	0	-7	2118	2111	2103	2096	2088	2112	2097	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.05	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
96	20240906	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	212360	101	1.66	2105	2105	2100	2735	1475	2105	2102.57	0.06	0	-7	2118	2111	2103	2096	2088	2112	2097	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.00	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
97	20240906	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	105250	50	0.82	2105	2105	2105	2735	1475	2105	2105.00	0.06	0	-7	2118	2111	2103	2096	2088	2112	2097	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.00	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
98	20240905	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	12803680	6085	45.72	2105	2110	2095	2735	1475	2105	2104.14	0.07	0	-153	2121	2112	2096	2087	2071	2117	2092	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.18	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2186	N	N	0	N	00	N
99	20240905	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	11973960	5689	42.75	2105	2110	2100	2735	1475	2105	2104.76	0.07	0	-153	2121	2112	2096	2087	2071	2117	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.17	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2186	N	N	0	N	00	N
100	20240905	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	11381760	5407	40.63	2105	2110	2100	2735	1475	2105	2105.00	0.07	0	-153	2121	2112	2096	2087	2071	2117	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.16	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2186	N	N	0	N	00	N
101	20240905	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	10980575	5216	39.19	2105	2110	2100	2735	1475	2105	2105.17	0.07	0	0	2121	2112	2096	2087	2071	2117	2092	3	630	100	1470	5	1	3310000	70	-41.37	1.11	12	0.16	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		2186	N	N	0	N	00	N
102	20240905	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	10556510	5015	37.68	2105	2105	2100	2735	1475	2105	2104.99	0.07	0	0	2121	2112	2096	2087	2071	2117	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.15	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2186	N	N	0	N	00	N
103	20240905	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	10556510	5015	37.68	2105	2105	2100	2735	1475	2105	2104.99	0.07	0	0	2121	2112	2096	2087	2071	2117	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.15	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2186	N	N	0	N	00	N
104	20240905	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	10537610	5006	37.61	2105	2105	2100	2735	1475	2105	2105.00	0.07	0	0	2121	2112	2096	2087	2071	2117	2092	3	630	100	1470	5	1	3310000	70	-41.18	1.10	12	0.15	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		2186	N	N	0	N	00	N
105	20240905	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.07	0	0	2121	2112	2096	2087	2071	2117	2092	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.00	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2186	N	N	0	N	00	N
106	20240904	161112	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	0	3	0.00	27844940	13309	687.09	2105	2105	2080	2735	1475	2105	2092.19	0.06	0	4503	2121	2112	2101	2092	2081	2117	2097	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.40	-51.00	1903.00	3055	20240507	-31.10	2080	20240904	1.20	3055	-31.10	20240507	2080	1.20	20240904	3055	-31.10	20240507	2080	1.20	20240904	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
107	20240904	151123	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	0	3	0.00	27771580	13274	685.29	2105	2105	2080	2735	1475	2105	2092.18	0.06	0	4473	2121	2112	2101	2092	2081	2117	2097	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.40	-51.00	1903.00	3055	20240507	-31.10	2080	20240904	1.20	3055	-31.10	20240507	2080	1.20	20240904	3055	-31.10	20240507	2080	1.20	20240904	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
108	20240904	141127	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	0	3	0.00	27771580	13274	685.29	2105	2105	2080	2735	1475	2105	2092.18	0.06	0	4473	2121	2112	2101	2092	2081	2117	2097	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.40	-51.00	1903.00	3055	20240507	-31.10	2080	20240904	1.20	3055	-31.10	20240507	2080	1.20	20240904	3055	-31.10	20240507	2080	1.20	20240904	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
109	20240904	131123	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-10	5	-0.48	25666580	12274	633.66	2105	2105	2080	2735	1475	2105	2091.13	0.06	0	4473	2121	2112	2101	2092	2081	2117	2097	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.37	-51.00	1903.00	3055	20240507	-31.42	2080	20240904	0.72	3055	-31.42	20240507	2080	0.72	20240904	3055	-31.42	20240507	2080	0.72	20240904	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
110	20240904	121122	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-10	5	-0.48	25373280	12134	626.43	2105	2105	2080	2735	1475	2105	2091.09	0.06	0	4333	2121	2112	2101	2092	2081	2117	2097	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.37	-51.00	1903.00	3055	20240507	-31.42	2080	20240904	0.72	3055	-31.42	20240507	2080	0.72	20240904	3055	-31.42	20240507	2080	0.72	20240904	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
111	20240904	111117	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-10	5	-0.48	21593900	10330	533.30	2105	2105	2080	2735	1475	2105	2090.41	0.06	0	2529	2121	2112	2101	2092	2081	2117	2097	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.31	-51.00	1903.00	3055	20240507	-31.42	2080	20240904	0.72	3055	-31.42	20240507	2080	0.72	20240904	3055	-31.42	20240507	2080	0.72	20240904	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
112	20240904	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4210	2	0.10	2105	2105	2105	2735	1475	2105	2105.00	0.06	0	0	2121	2112	2101	2092	2081	2117	2097	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.00	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
113	20240904	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.06	0	0	2121	2112	2101	2092	2081	2117	2097	3	630	100	1470	5	1	3310000	70	-41.27	1.11	12	0.00	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
114	20240903	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	4076305	1937	56.16	2090	2110	2090	2720	1470	2095	2104.44	0.06	0	0	2125	2110	2100	2085	2075	2105	2080	3	625	100	1460	5	1	3310000	70	-41.27	1.11	12	0.06	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
115	20240903	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	4076305	1937	56.16	2090	2110	2090	2720	1470	2095	2104.44	0.06	0	0	2125	2110	2100	2085	2075	2105	2080	3	625	100	1460	5	1	3310000	70	-41.27	1.11	12	0.06	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
116	20240903	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	4076305	1937	56.16	2090	2110	2090	2720	1470	2095	2104.44	0.06	0	0	2125	2110	2100	2085	2075	2105	2080	3	625	100	1460	5	1	3310000	70	-41.27	1.11	12	0.06	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
117	20240903	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	4076305	1937	56.16	2090	2110	2090	2720	1470	2095	2104.44	0.06	0	0	2125	2110	2100	2085	2075	2105	2080	3	625	100	1460	5	1	3310000	70	-41.27	1.11	12	0.06	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
118	20240903	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	4076305	1937	56.16	2090	2110	2090	2720	1470	2095	2104.44	0.06	0	0	2125	2110	2100	2085	2075	2105	2080	3	625	100	1460	5	1	3310000	70	-41.27	1.11	12	0.06	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
119	20240903	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	234680	112	3.25	2090	2110	2090	2720	1470	2095	2095.36	0.06	0	0	2125	2110	2100	2085	2075	2105	2080	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
120	20240903	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	226300	108	3.13	2090	2110	2090	2720	1470	2095	2095.37	0.06	0	0	2125	2110	2100	2085	2075	2105	2080	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
121	20240903	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.06	0	0	2125	2110	2100	2085	2075	2105	2080	3	625	100	1460	5	1	3310000	69	-41.08	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
122	20240902	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7224190	3449	44.01	2115	2115	2090	2730	1470	2100	2094.58	0.06	0	0	2120	2110	2100	2090	2080	2115	2095	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.10	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
123	20240902	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7046115	3364	42.92	2115	2115	2090	2730	1470	2100	2094.56	0.06	0	0	2120	2110	2100	2090	2080	2115	2095	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.10	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
124	20240902	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	5066340	2419	30.87	2115	2115	2090	2730	1470	2100	2094.39	0.06	0	0	2120	2110	2100	2090	2080	2115	2095	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.07	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
125	20240902	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3457380	1651	21.07	2115	2115	2090	2730	1470	2100	2094.11	0.06	0	0	2120	2110	2100	2090	2080	2115	2095	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.05	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
126	20240902	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2131245	1018	12.99	2115	2115	2090	2730	1470	2100	2093.56	0.06	0	0	2120	2110	2100	2090	2080	2115	2095	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
127	20240902	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	710985	340	4.34	2115	2115	2090	2730	1470	2100	2091.13	0.06	0	0	2120	2110	2100	2090	2080	2115	2095	3	630	100	1470	5	1	3310000	69	-41.08	1.10	12	0.01	-51.00	1903.00	3055	20240507	-31.42	2080	20240507	0.72	3055	-31.42	20240507	2080	0.72	20240507	3055	-31.42	20240507	2080	0.72	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
128	20240902	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	89965	43	0.55	2115	2115	2090	2730	1470	2100	2092.21	0.06	0	0	2120	2110	2100	2090	2080	2115	2095	3	630	100	1470	5	1	3310000	69	-40.98	1.10	12	0.00	-51.00	1903.00	3055	20240507	-31.59	2080	20240507	0.48	3055	-31.59	20240507	2080	0.48	20240507	3055	-31.59	20240507	2080	0.48	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N
129	20240902	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	4230	2	0.03	2115	2115	2115	2730	1470	2100	2115.00	0.06	0	0	2120	2110	2100	2090	2080	2115	2095	3	630	100	1470	5	1	3310000	70	-41.47	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		2033	N	N	0	N	00	N