KissMeData/415580/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	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	57681425	27557	185.29	2090	2095	2085	2720	1470	2095	2093.17	0.11	0	-594	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.52	34.00	1874.00	2285	20230919	-8.53	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2235	-6.49	20231004	2000	4.50	20231201	0.00	N	415580	100	5 억		5585	N	N	0	N	00	N
3	20240930	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	57503835	27472	184.72	2090	2095	2085	2720	1470	2095	2093.18	0.11	0	-626	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.52	34.00	1874.00	2285	20230919	-8.75	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2235	-6.71	20231004	2000	4.25	20231201	0.00	N	415580	100	5 억		5585	N	N	0	N	00	N
4	20240930	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	56589945	27035	181.78	2090	2095	2085	2720	1470	2095	2093.21	0.11	0	-727	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.51	34.00	1874.00	2285	20230919	-8.75	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2235	-6.71	20231004	2000	4.25	20231201	0.00	N	415580	100	5 억		5585	N	N	0	N	00	N
5	20240930	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	56254260	26874	180.70	2090	2095	2085	2720	1470	2095	2093.26	0.11	0	-566	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.51	34.00	1874.00	2285	20230919	-8.75	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2235	-6.71	20231004	2000	4.25	20231201	0.00	N	415580	100	5 억		5585	N	N	0	N	00	N
6	20240930	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	55933170	26720	179.67	2090	2095	2085	2720	1470	2095	2093.31	0.11	0	-412	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.50	34.00	1874.00	2285	20230919	-8.75	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2235	-6.71	20231004	2000	4.25	20231201	0.00	N	415580	100	5 억		5585	N	N	0	N	00	N
7	20240930	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	13728795	6574	44.20	2090	2095	2085	2720	1470	2095	2088.35	0.11	0	-249	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.12	34.00	1874.00	2285	20230919	-8.75	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2235	-6.71	20231004	2000	4.25	20231201	0.00	N	415580	100	5 억		5585	N	N	0	N	00	N
8	20240930	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	9377365	4487	30.17	2090	2095	2085	2720	1470	2095	2089.90	0.11	0	-106	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.08	34.00	1874.00	2285	20230919	-8.75	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2235	-6.71	20231004	2000	4.25	20231201	0.00	N	415580	100	5 억		5585	N	N	0	N	00	N
9	20240930	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	9154200	4380	29.45	2090	2090	2090	2720	1470	2095	2090.00	0.11	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.08	34.00	1874.00	2285	20230919	-8.53	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2235	-6.49	20231004	2000	4.50	20231201	0.00	N	415580	100	5 억		5585	N	N	0	N	00	N
10	20240927	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	31085765	14872	103.06	2085	2095	2085	2720	1470	2095	2090.22	0.11	0	-991	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.28	34.00	1874.00	2285	20230919	-8.32	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2235	-6.26	20231004	2000	4.75	20231201	0.00	N	415580	100	5 억		5648	N	N	0	N	00	N
11	20240927	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	30926890	14796	102.53	2085	2095	2085	2720	1470	2095	2090.22	0.11	0	-991	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.28	34.00	1874.00	2285	20230919	-8.53	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2235	-6.49	20231004	2000	4.50	20231201	0.00	N	415580	100	5 억		5648	N	N	0	N	00	N
12	20240927	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	26245035	12556	87.01	2085	2095	2085	2720	1470	2095	2090.24	0.11	0	-991	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.24	34.00	1874.00	2285	20230919	-8.53	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2235	-6.49	20231004	2000	4.50	20231201	0.00	N	415580	100	5 억		5648	N	N	0	N	00	N
13	20240927	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	7094435	3393	23.51	2085	2095	2085	2720	1470	2095	2090.90	0.11	0	-812	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.06	34.00	1874.00	2285	20230919	-8.75	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2235	-6.71	20231004	2000	4.25	20231201	0.00	N	415580	100	5 억		5648	N	N	0	N	00	N
14	20240927	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	6631565	3171	21.97	2085	2095	2085	2720	1470	2095	2091.32	0.11	0	-590	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.06	34.00	1874.00	2285	20230919	-8.75	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2235	-6.71	20231004	2000	4.25	20231201	0.00	N	415580	100	5 억		5648	N	N	0	N	00	N
15	20240927	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	6003980	2870	19.89	2085	2095	2085	2720	1470	2095	2091.98	0.11	0	-389	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.05	34.00	1874.00	2285	20230919	-8.75	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2235	-6.71	20231004	2000	4.25	20231201	0.00	N	415580	100	5 억		5648	N	N	0	N	00	N
16	20240927	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1457500	699	4.84	2085	2095	2085	2720	1470	2095	2085.12	0.11	0	-206	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.01	34.00	1874.00	2285	20230919	-8.53	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2235	-6.49	20231004	2000	4.50	20231201	0.00	N	415580	100	5 억		5648	N	N	0	N	00	N
17	20240927	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1155090	554	3.84	2085	2085	2085	2720	1470	2095	2085.00	0.11	0	-62	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.01	34.00	1874.00	2285	20230919	-8.75	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2235	-6.71	20231004	2000	4.25	20231201	0.00	N	415580	100	5 억		5648	N	N	0	N	00	N
18	20240926	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	30138765	14431	1876.59	2095	2095	2085	2715	1465	2090	2088.47	0.11	0	-928	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.27	34.00	1874.00	2290	20230915	-8.52	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2260	-7.30	20230926	2000	4.75	20231201	0.00	N	415580	100	5 억		5648	N	N	0	N	00	N
19	20240926	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	29976075	14353	1866.45	2095	2095	2085	2715	1465	2090	2088.49	0.11	0	-855	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.27	34.00	1874.00	2290	20230915	-8.95	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2260	-7.74	20230926	2000	4.25	20231201	0.00	N	415580	100	5 억		5648	N	N	0	N	00	N
20	20240926	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	27838920	13328	1733.16	2095	2095	2085	2715	1465	2090	2088.75	0.11	0	-133	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.25	34.00	1874.00	2290	20230915	-8.95	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2260	-7.74	20230926	2000	4.25	20231201	0.00	N	415580	100	5 억		5648	N	N	0	N	00	N
21	20240926	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	14646420	7015	912.22	2095	2095	2085	2715	1465	2090	2087.87	0.11	0	1	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.13	34.00	1874.00	2290	20230915	-8.52	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2260	-7.30	20230926	2000	4.75	20231201	0.00	N	415580	100	5 억		5648	N	N	0	N	00	N
22	20240926	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	14646420	7015	912.22	2095	2095	2085	2715	1465	2090	2087.87	0.11	0	1	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.13	34.00	1874.00	2290	20230915	-8.52	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2260	-7.30	20230926	2000	4.75	20231201	0.00	N	415580	100	5 억		5648	N	N	0	N	00	N
23	20240926	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	10454325	5014	652.02	2095	2095	2085	2715	1465	2090	2085.03	0.11	0	1	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.09	34.00	1874.00	2290	20230915	-8.95	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2260	-7.74	20230926	2000	4.25	20231201	0.00	N	415580	100	5 억		5648	N	N	0	N	00	N
24	20240926	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	23045	11	1.43	2095	2095	2095	2715	1465	2090	2095.00	0.11	0	0	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2290	20230915	-8.52	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2260	-7.30	20230926	2000	4.75	20231201	0.00	N	415580	100	5 억		5648	N	N	0	N	00	N
25	20240926	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.11	0	0	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2290	20230915	-8.73	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2260	-7.52	20230926	2000	4.50	20231201	0.00	N	415580	100	5 억		5648	N	N	0	N	00	N
26	20240925	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1608470	769	59.80	2095	2095	2085	2720	1470	2095	2091.64	0.11	0	-74	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.01	34.00	1874.00	2300	20230914	-9.13	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2260	-7.52	20230926	2000	4.50	20231201	0.00	N	415580	100	5 억		5723	N	N	0	N	00	N
27	20240925	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1585480	758	58.94	2095	2095	2085	2720	1470	2095	2091.66	0.11	0	-74	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.01	34.00	1874.00	2300	20230914	-9.13	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2260	-7.52	20230926	2000	4.50	20231201	0.00	N	415580	100	5 억		5723	N	N	0	N	00	N
28	20240925	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1585480	758	58.94	2095	2095	2085	2720	1470	2095	2091.66	0.11	0	-74	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.01	34.00	1874.00	2300	20230914	-9.13	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2260	-7.52	20230926	2000	4.50	20231201	0.00	N	415580	100	5 억		5723	N	N	0	N	00	N
29	20240925	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1585480	758	58.94	2095	2095	2085	2720	1470	2095	2091.66	0.11	0	-74	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.01	34.00	1874.00	2300	20230914	-9.13	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2260	-7.52	20230926	2000	4.50	20231201	0.00	N	415580	100	5 억		5723	N	N	0	N	00	N
30	20240925	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1585480	758	58.94	2095	2095	2085	2720	1470	2095	2091.66	0.11	0	-74	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.01	34.00	1874.00	2300	20230914	-9.13	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2260	-7.52	20230926	2000	4.50	20231201	0.00	N	415580	100	5 억		5723	N	N	0	N	00	N
31	20240925	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1583390	757	58.86	2095	2095	2085	2720	1470	2095	2091.66	0.11	0	-74	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.01	34.00	1874.00	2300	20230914	-9.35	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2260	-7.74	20230926	2000	4.25	20231201	0.00	N	415580	100	5 억		5723	N	N	0	N	00	N
32	20240925	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1431185	684	53.19	2095	2095	2085	2720	1470	2095	2092.38	0.11	0	-74	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2300	20230914	-8.91	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2260	-7.30	20230926	2000	4.75	20231201	0.00	N	415580	100	5 억		5723	N	N	0	N	00	N
33	20240925	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1047500	500	38.88	2095	2095	2095	2720	1470	2095	2095.00	0.11	0	-75	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2300	20230914	-8.91	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2260	-7.30	20230926	2000	4.75	20231201	0.00	N	415580	100	5 억		5723	N	N	0	N	00	N
34	20240924	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2681820	1286	18.94	2090	2095	2085	2715	1465	2090	2085.40	0.11	0	1	2100	2095	2090	2085	2080	2097	2087	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.02	34.00	1874.00	2320	20230913	-9.70	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2260	-7.30	20230926	2000	4.75	20231201	0.00	N	415580	100	5 억		5723	N	N	0	N	00	N
35	20240924	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2596245	1245	18.34	2090	2095	2085	2715	1465	2090	2085.34	0.11	0	1	2100	2095	2090	2085	2080	2097	2087	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.02	34.00	1874.00	2320	20230913	-9.70	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2260	-7.30	20230926	2000	4.75	20231201	0.00	N	415580	100	5 억		5723	N	N	0	N	00	N
36	20240924	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2594150	1244	18.32	2090	2095	2085	2715	1465	2090	2085.33	0.11	0	1	2100	2095	2090	2085	2080	2097	2087	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.02	34.00	1874.00	2320	20230913	-10.13	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2260	-7.74	20230926	2000	4.25	20231201	0.00	N	415580	100	5 억		5723	N	N	0	N	00	N
37	20240924	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1170080	561	8.26	2090	2095	2085	2715	1465	2090	2085.70	0.11	0	1	2100	2095	2090	2085	2080	2097	2087	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2320	20230913	-9.70	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2260	-7.30	20230926	2000	4.75	20231201	0.00	N	415580	100	5 억		5723	N	N	0	N	00	N
38	20240924	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1170080	561	8.26	2090	2095	2085	2715	1465	2090	2085.70	0.11	0	1	2100	2095	2090	2085	2080	2097	2087	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2320	20230913	-9.70	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2260	-7.30	20230926	2000	4.75	20231201	0.00	N	415580	100	5 억		5723	N	N	0	N	00	N
39	20240924	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1170080	561	8.26	2090	2095	2085	2715	1465	2090	2085.70	0.11	0	1	2100	2095	2090	2085	2080	2097	2087	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2320	20230913	-9.70	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2260	-7.30	20230926	2000	4.75	20231201	0.00	N	415580	100	5 억		5723	N	N	0	N	00	N
40	20240924	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1096755	526	7.75	2090	2095	2085	2715	1465	2090	2085.09	0.11	0	1	2100	2095	2090	2085	2080	2097	2087	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2320	20230913	-9.70	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2260	-7.30	20230926	2000	4.75	20231201	0.00	N	415580	100	5 억		5723	N	N	0	N	00	N
41	20240924	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	0.01	2090	2090	2090	2715	1465	2090	2090.00	0.11	0	1	2100	2095	2090	2085	2080	2097	2087	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2320	20230913	-9.91	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2260	-7.52	20230926	2000	4.50	20231201	0.00	N	415580	100	5 억		5723	N	N	0	N	00	N
42	20240923	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	14159910	6789	227.74	2085	2095	2085	2720	1470	2095	2085.71	0.11	0	-42	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.13	34.00	1874.00	2330	20230912	-10.30	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2260	-7.52	20230926	2000	4.50	20231201	0.00	N	415580	100	5 억		5766	N	N	0	N	00	N
43	20240923	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	14136920	6778	227.37	2085	2095	2085	2720	1470	2095	2085.71	0.11	0	-42	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.13	34.00	1874.00	2330	20230912	-10.30	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2260	-7.52	20230926	2000	4.50	20231201	0.00	N	415580	100	5 억		5766	N	N	0	N	00	N
44	20240923	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	9053680	4340	145.59	2085	2095	2085	2720	1470	2095	2086.10	0.11	0	306	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.08	34.00	1874.00	2330	20230912	-10.52	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2260	-7.74	20230926	2000	4.25	20231201	0.00	N	415580	100	5 억		5766	N	N	0	N	00	N
45	20240923	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	9053680	4340	145.59	2085	2095	2085	2720	1470	2095	2086.10	0.11	0	306	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.08	34.00	1874.00	2330	20230912	-10.52	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2260	-7.74	20230926	2000	4.25	20231201	0.00	N	415580	100	5 억		5766	N	N	0	N	00	N
46	20240923	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	8148790	3906	131.03	2085	2095	2085	2720	1470	2095	2086.22	0.11	0	306	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.07	34.00	1874.00	2330	20230912	-10.30	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2260	-7.52	20230926	2000	4.50	20231201	0.00	N	415580	100	5 억		5766	N	N	0	N	00	N
47	20240923	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	6246890	2996	100.50	2085	2095	2085	2720	1470	2095	2085.08	0.11	0	-42	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.06	34.00	1874.00	2330	20230912	-10.52	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2260	-7.74	20230926	2000	4.25	20231201	0.00	N	415580	100	5 억		5766	N	N	0	N	00	N
48	20240923	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	5173110	2481	83.23	2085	2095	2085	2720	1470	2095	2085.09	0.11	0	-42	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.05	34.00	1874.00	2330	20230912	-10.52	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2260	-7.74	20230926	2000	4.25	20231201	0.00	N	415580	100	5 억		5766	N	N	0	N	00	N
49	20240923	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1701460	816	27.37	2085	2095	2085	2720	1470	2095	2085.12	0.11	0	-42	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.02	34.00	1874.00	2330	20230912	-10.09	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2260	-7.30	20230926	2000	4.75	20231201	0.00	N	415580	100	5 억		5766	N	N	0	N	00	N
50	20240913	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	16492535	7913	89.03	2085	2090	2080	2710	1460	2085	2084.23	0.11	0	-32	2088	2086	2083	2081	2078	2087	2082	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.15	34.00	1874.00	2335	20230911	-10.49	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2320	-9.91	20230913	2000	4.50	20231201	0.00	N	415580	100	5 억		5802	N	N	0	N	00	N
51	20240913	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	16492535	7913	89.03	2085	2090	2080	2710	1460	2085	2084.23	0.11	0	-32	2088	2086	2083	2081	2078	2087	2082	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.15	34.00	1874.00	2335	20230911	-10.49	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2320	-9.91	20230913	2000	4.50	20231201	0.00	N	415580	100	5 억		5802	N	N	0	N	00	N
52	20240913	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	11265445	5412	60.89	2085	2090	2080	2710	1460	2085	2081.57	0.11	0	-32	2088	2086	2083	2081	2078	2087	2082	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.10	34.00	1874.00	2335	20230911	-10.71	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2320	-10.13	20230913	2000	4.25	20231201	0.00	N	415580	100	5 억		5802	N	N	0	N	00	N
53	20240913	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	11265445	5412	60.89	2085	2090	2080	2710	1460	2085	2081.57	0.11	0	-32	2088	2086	2083	2081	2078	2087	2082	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.10	34.00	1874.00	2335	20230911	-10.71	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2320	-10.13	20230913	2000	4.25	20231201	0.00	N	415580	100	5 억		5802	N	N	0	N	00	N
54	20240913	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	9178355	4411	49.63	2085	2090	2080	2710	1460	2085	2080.79	0.11	0	-32	2088	2086	2083	2081	2078	2087	2082	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.08	34.00	1874.00	2335	20230911	-10.71	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2320	-10.13	20230913	2000	4.25	20231201	0.00	N	415580	100	5 억		5802	N	N	0	N	00	N
55	20240913	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	9178355	4411	49.63	2085	2090	2080	2710	1460	2085	2080.79	0.11	0	-32	2088	2086	2083	2081	2078	2087	2082	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.08	34.00	1874.00	2335	20230911	-10.71	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2320	-10.13	20230913	2000	4.25	20231201	0.00	N	415580	100	5 억		5802	N	N	0	N	00	N
56	20240913	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2180235	1047	11.78	2085	2090	2080	2710	1460	2085	2082.36	0.11	0	-32	2088	2086	2083	2081	2078	2087	2082	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.02	34.00	1874.00	2335	20230911	-10.49	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2320	-9.91	20230913	2000	4.50	20231201	0.00	N	415580	100	5 억		5802	N	N	0	N	00	N
57	20240913	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	471210	226	2.54	2085	2085	2085	2710	1460	2085	2085.00	0.11	0	-32	2088	2086	2083	2081	2078	2087	2082	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.00	34.00	1874.00	2335	20230911	-10.71	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2320	-10.13	20230913	2000	4.25	20231201	0.00	N	415580	100	5 억		5802	N	N	0	N	00	N
58	20240912	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	18503955	8888	130.46	2085	2085	2080	2710	1460	2085	2081.90	0.11	0	1	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.17	34.00	1874.00	2335	20230911	-10.71	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2330	-10.52	20230912	2000	4.25	20231201	0.00	N	415580	100	5 억		5802	N	N	0	N	00	N
59	20240912	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	11469165	5514	80.93	2085	2085	2080	2710	1460	2085	2080.01	0.11	0	1	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.10	34.00	1874.00	2335	20230911	-10.71	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2330	-10.52	20230912	2000	4.25	20231201	0.00	N	415580	100	5 억		5802	N	N	0	N	00	N
60	20240912	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	6672680	3208	47.09	2085	2085	2080	2710	1460	2085	2080.01	0.11	0	1	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	110	61.18	1.11	12	0.06	34.00	1874.00	2335	20230911	-10.92	2000	20231201	4.00	2150	-3.26	20240529	2045	1.71	20240116	2330	-10.73	20230912	2000	4.00	20231201	0.00	N	415580	100	5 억		5802	N	N	0	N	00	N
61	20240912	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5632680	2708	39.75	2085	2085	2080	2710	1460	2085	2080.01	0.11	0	1	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	110	61.18	1.11	12	0.05	34.00	1874.00	2335	20230911	-10.92	2000	20231201	4.00	2150	-3.26	20240529	2045	1.71	20240116	2330	-10.73	20230912	2000	4.00	20231201	0.00	N	415580	100	5 억		5802	N	N	0	N	00	N
62	20240912	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	16680	8	0.12	2085	2085	2085	2710	1460	2085	2085.00	0.11	0	1	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.00	34.00	1874.00	2335	20230911	-10.71	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2330	-10.52	20230912	2000	4.25	20231201	0.00	N	415580	100	5 억		5802	N	N	0	N	00	N
63	20240912	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	16680	8	0.12	2085	2085	2085	2710	1460	2085	2085.00	0.11	0	1	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.00	34.00	1874.00	2335	20230911	-10.71	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2330	-10.52	20230912	2000	4.25	20231201	0.00	N	415580	100	5 억		5802	N	N	0	N	00	N
64	20240912	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	10425	5	0.07	2085	2085	2085	2710	1460	2085	2085.00	0.11	0	1	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.00	34.00	1874.00	2335	20230911	-10.71	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2330	-10.52	20230912	2000	4.25	20231201	0.00	N	415580	100	5 억		5802	N	N	0	N	00	N
65	20240912	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085	1	0.01	2085	2085	2085	2710	1460	2085	2085.00	0.11	0	1	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.00	34.00	1874.00	2335	20230911	-10.71	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2330	-10.52	20230912	2000	4.25	20231201	0.00	N	415580	100	5 억		5802	N	N	0	N	00	N
66	20240911	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	14172045	6813	68.57	2090	2090	2080	2715	1465	2090	2080.15	0.11	0	1	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.13	34.00	1874.00	2355	20230905	-11.46	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2335	-10.71	20230911	2000	4.25	20231201	0.01	N	415580	100	5 억		5802	N	N	0	N	00	N
67	20240911	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	14149110	6802	68.46	2090	2090	2080	2715	1465	2090	2080.14	0.11	0	1	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.13	34.00	1874.00	2355	20230905	-11.46	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2335	-10.71	20230911	2000	4.25	20231201	0.01	N	415580	100	5 억		5802	N	N	0	N	00	N
68	20240911	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	14149110	6802	68.46	2090	2090	2080	2715	1465	2090	2080.14	0.11	0	1	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.13	34.00	1874.00	2355	20230905	-11.46	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2335	-10.71	20230911	2000	4.25	20231201	0.01	N	415580	100	5 억		5802	N	N	0	N	00	N
69	20240911	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	13790490	6630	66.73	2090	2090	2080	2715	1465	2090	2080.01	0.11	0	1	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.12	34.00	1874.00	2355	20230905	-11.25	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2335	-10.49	20230911	2000	4.50	20231201	0.01	N	415580	100	5 억		5802	N	N	0	N	00	N
70	20240911	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	13790490	6630	66.73	2090	2090	2080	2715	1465	2090	2080.01	0.11	0	1	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.12	34.00	1874.00	2355	20230905	-11.25	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2335	-10.49	20230911	2000	4.50	20231201	0.01	N	415580	100	5 억		5802	N	N	0	N	00	N
71	20240911	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	13790490	6630	66.73	2090	2090	2080	2715	1465	2090	2080.01	0.11	0	1	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.12	34.00	1874.00	2355	20230905	-11.25	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2335	-10.49	20230911	2000	4.50	20231201	0.01	N	415580	100	5 억		5802	N	N	0	N	00	N
72	20240911	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	12746310	6128	61.67	2090	2090	2080	2715	1465	2090	2080.01	0.11	0	1	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.12	34.00	1874.00	2355	20230905	-11.68	2000	20231201	4.00	2150	-3.26	20240529	2045	1.71	20240116	2335	-10.92	20230911	2000	4.00	20231201	0.01	N	415580	100	5 억		5802	N	N	0	N	00	N
73	20240911	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	0.01	2090	2090	2090	2715	1465	2090	2090.00	0.11	0	1	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2355	20230905	-11.25	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2335	-10.49	20230911	2000	4.50	20231201	0.01	N	415580	100	5 억		5802	N	N	0	N	00	N
74	20240910	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	20704165	9936	99.48	2090	2090	2080	2710	1460	2085	2083.75	0.11	0	1	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.19	34.00	1874.00	2380	20230904	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2335	-10.49	20230911	2000	4.50	20231201	0.01	N	415580	100	5 억		5802	N	N	0	N	00	N
75	20240910	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	20691625	9930	99.42	2090	2090	2080	2710	1460	2085	2083.75	0.11	0	1	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.19	34.00	1874.00	2380	20230904	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2335	-10.49	20230911	2000	4.50	20231201	0.01	N	415580	100	5 억		5802	N	N	0	N	00	N
76	20240910	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	19646625	9430	94.41	2090	2090	2080	2710	1460	2085	2083.42	0.11	0	1	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.18	34.00	1874.00	2380	20230904	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2335	-10.49	20230911	2000	4.50	20231201	0.01	N	415580	100	5 억		5802	N	N	0	N	00	N
77	20240910	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	19646625	9430	94.41	2090	2090	2080	2710	1460	2085	2083.42	0.11	0	1	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.18	34.00	1874.00	2380	20230904	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2335	-10.49	20230911	2000	4.50	20231201	0.01	N	415580	100	5 억		5802	N	N	0	N	00	N
78	20240910	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	19625725	9420	94.31	2090	2090	2080	2710	1460	2085	2083.41	0.11	0	1	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.18	34.00	1874.00	2380	20230904	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2335	-10.49	20230911	2000	4.50	20231201	0.01	N	415580	100	5 억		5802	N	N	0	N	00	N
79	20240910	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	19623635	9419	94.30	2090	2090	2080	2710	1460	2085	2083.41	0.11	0	1	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.18	34.00	1874.00	2380	20230904	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2335	-10.71	20230911	2000	4.25	20231201	0.01	N	415580	100	5 억		5802	N	N	0	N	00	N
80	20240910	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	19060685	9149	91.60	2090	2090	2080	2710	1460	2085	2083.36	0.11	0	1	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.17	34.00	1874.00	2380	20230904	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2335	-10.71	20230911	2000	4.25	20231201	0.01	N	415580	100	5 억		5802	N	N	0	N	00	N
81	20240910	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.11	0	0	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.00	34.00	1874.00	2380	20230904	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2335	-10.71	20230911	2000	4.25	20231201	0.01	N	415580	100	5 억		5802	N	N	0	N	00	N
82	20240909	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	20776520	9988	54.43	2090	2090	2080	2715	1465	2090	2080.15	0.11	0	-3	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.19	34.00	1874.00	2380	20230904	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2335	-10.71	20230911	2000	4.25	20231201	0.01	N	415580	100	5 억		5806	N	N	0	N	00	N
83	20240909	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	20620145	9913	54.02	2090	2090	2080	2715	1465	2090	2080.11	0.11	0	-3	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.19	34.00	1874.00	2380	20230904	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2335	-10.71	20230911	2000	4.25	20231201	0.01	N	415580	100	5 억		5806	N	N	0	N	00	N
84	20240909	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	20618060	9912	54.02	2090	2090	2080	2715	1465	2090	2080.11	0.11	0	-3	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.19	34.00	1874.00	2380	20230904	-12.61	2000	20231201	4.00	2150	-3.26	20240529	2045	1.71	20240116	2335	-10.92	20230911	2000	4.00	20231201	0.01	N	415580	100	5 억		5806	N	N	0	N	00	N
85	20240909	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	20095175	9661	52.65	2090	2090	2080	2715	1465	2090	2080.03	0.11	0	-3	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.18	34.00	1874.00	2380	20230904	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2335	-10.71	20230911	2000	4.25	20231201	0.01	N	415580	100	5 억		5806	N	N	0	N	00	N
86	20240909	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	20086835	9657	52.63	2090	2090	2080	2715	1465	2090	2080.03	0.11	0	-3	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.18	34.00	1874.00	2380	20230904	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2335	-10.71	20230911	2000	4.25	20231201	0.01	N	415580	100	5 억		5806	N	N	0	N	00	N
87	20240909	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	20086835	9657	52.63	2090	2090	2080	2715	1465	2090	2080.03	0.11	0	-3	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.18	34.00	1874.00	2380	20230904	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2335	-10.71	20230911	2000	4.25	20231201	0.01	N	415580	100	5 억		5806	N	N	0	N	00	N
88	20240909	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	20080580	9654	52.61	2090	2090	2080	2715	1465	2090	2080.03	0.11	0	-3	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.18	34.00	1874.00	2380	20230904	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2335	-10.49	20230911	2000	4.50	20231201	0.01	N	415580	100	5 억		5806	N	N	0	N	00	N
89	20240909	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	20026260	9628	52.47	2090	2090	2080	2715	1465	2090	2080.00	0.11	0	1	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.18	34.00	1874.00	2380	20230904	-12.61	2000	20231201	4.00	2150	-3.26	20240529	2045	1.71	20240116	2335	-10.92	20230911	2000	4.00	20231201	0.01	N	415580	100	5 억		5806	N	N	0	N	00	N
90	20240906	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	38295445	18349	135.69	2090	2095	2080	2715	1465	2090	2087.06	0.00	0	6	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.35	34.00	1874.00	2380	20230904	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2335	-10.49	20230911	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
91	20240906	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	38295445	18349	135.69	2090	2095	2080	2715	1465	2090	2087.06	0.00	0	6	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.35	34.00	1874.00	2380	20230904	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2335	-10.49	20230911	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
92	20240906	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	38295445	18349	135.69	2090	2095	2080	2715	1465	2090	2087.06	0.00	0	6	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.35	34.00	1874.00	2380	20230904	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2335	-10.49	20230911	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
93	20240906	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	38295445	18349	135.69	2090	2095	2080	2715	1465	2090	2087.06	0.00	0	6	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.35	34.00	1874.00	2380	20230904	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2335	-10.49	20230911	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
94	20240906	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	38293355	18348	135.68	2090	2095	2080	2715	1465	2090	2087.06	0.00	0	6	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.35	34.00	1874.00	2380	20230904	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2335	-10.28	20230911	2000	4.75	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
95	20240906	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	38291260	18347	135.67	2090	2095	2080	2715	1465	2090	2087.06	0.00	0	6	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.35	34.00	1874.00	2380	20230904	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2335	-10.49	20230911	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
96	20240906	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	12450155	5957	44.05	2090	2095	2090	2715	1465	2090	2090.00	0.00	0	7	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.11	34.00	1874.00	2380	20230904	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2335	-10.49	20230911	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
97	20240906	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	12126180	5802	42.90	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	7	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.11	34.00	1874.00	2380	20230904	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2335	-10.49	20230911	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
98	20240905	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	28160845	13523	470.53	2090	2090	2080	2700	1460	2080	2082.44	0.00	0	0	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5310000	111	61.47	1.12	12	0.25	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2355	-11.25	20230905	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
99	20240905	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	26457495	12708	442.17	2090	2090	2080	2700	1460	2080	2081.96	0.00	0	0	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5310000	111	61.47	1.12	12	0.24	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2355	-11.25	20230905	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
100	20240905	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	21915820	10534	366.53	2090	2090	2080	2700	1460	2080	2080.48	0.00	0	0	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5310000	111	61.32	1.11	12	0.20	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2355	-11.46	20230905	2000	4.25	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
101	20240905	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	21809485	10483	364.75	2090	2090	2080	2700	1460	2080	2080.46	0.00	0	0	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5310000	111	61.47	1.12	12	0.20	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2355	-11.25	20230905	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
102	20240905	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	20812555	10006	348.16	2090	2090	2080	2700	1460	2080	2080.01	0.00	0	0	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5310000	111	61.47	1.12	12	0.19	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2355	-11.25	20230905	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
103	20240905	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	20812555	10006	348.16	2090	2090	2080	2700	1460	2080	2080.01	0.00	0	0	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5310000	111	61.47	1.12	12	0.19	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2355	-11.25	20230905	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
104	20240905	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	10450	5	0.17	2090	2090	2090	2700	1460	2080	2090.00	0.00	0	0	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2355	-11.25	20230905	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
105	20240905	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.00	0	0	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5310000	110	61.18	1.11	12	0.00	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2150	-3.26	20240529	2045	1.71	20240116	2355	-11.68	20230905	2000	4.00	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
106	20240904	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	5988730	2874	10.79	2090	2090	2080	2715	1465	2090	2083.76	0.00	0	0	2110	2100	2085	2075	2060	2092	2067	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.05	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2150	-3.26	20240529	2045	1.71	20240116	2380	-12.61	20230904	2000	4.00	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
107	20240904	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	5470810	2625	9.86	2090	2090	2080	2715	1465	2090	2084.12	0.00	0	249	2110	2100	2085	2075	2060	2092	2067	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.05	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230904	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
108	20240904	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	4436980	2128	7.99	2090	2090	2085	2715	1465	2090	2085.05	0.00	0	249	2110	2100	2085	2075	2060	2092	2067	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.04	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230904	2000	4.25	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
109	20240904	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3292315	1579	5.93	2090	2090	2085	2715	1465	2090	2085.06	0.00	0	0	2110	2100	2085	2075	2060	2092	2067	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.03	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230904	2000	4.25	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
110	20240904	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	43885	21	0.08	2090	2090	2085	2715	1465	2090	2089.76	0.00	0	0	2110	2100	2085	2075	2060	2092	2067	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230904	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
111	20240904	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	39710	19	0.07	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	0	2110	2100	2085	2075	2060	2092	2067	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230904	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
112	20240904	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	14630	7	0.03	2090	2090	2090	2715	1465	2090	2090.00	0.00	0	0	2110	2100	2085	2075	2060	2092	2067	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230904	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
113	20240904	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2110	2100	2085	2075	2060	2092	2067	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230904	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
114	20240903	161024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	55331600	26630	552.83	2095	2095	2070	2715	1465	2090	2077.79	0.00	0	9066	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.50	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230904	2000	4.50	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
115	20240903	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	55310700	26620	552.63	2095	2095	2070	2715	1465	2090	2077.79	0.00	0	9067	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.50	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230904	2000	4.50	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
116	20240903	141032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	55310700	26620	552.63	2095	2095	2070	2715	1465	2090	2077.79	0.00	0	9067	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.50	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230904	2000	4.50	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
117	20240903	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	55310700	26620	552.63	2095	2095	2070	2715	1465	2090	2077.79	0.00	0	9067	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.50	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230904	2000	4.50	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
118	20240903	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	55310700	26620	552.63	2095	2095	2070	2715	1465	2090	2077.79	0.00	0	9067	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.50	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230904	2000	4.50	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
119	20240903	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	54361865	26166	543.20	2095	2095	2070	2715	1465	2090	2077.58	0.00	0	9067	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.49	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230904	2000	4.50	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
120	20240903	101020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	54357680	26164	543.16	2095	2095	2070	2715	1465	2090	2077.58	0.00	0	9067	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.49	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2150	-3.26	20240529	2045	1.71	20240116	2380	-12.61	20230904	2000	4.00	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
121	20240903	091024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230904	2000	4.50	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
122	20240902	161012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	10079695	4817	28.06	2095	2095	2085	2720	1470	2095	2092.53	0.00	0	1	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.09	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230904	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
123	20240902	151029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	10010725	4784	27.87	2095	2095	2085	2720	1470	2095	2092.54	0.00	0	1	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.09	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230904	2000	4.75	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
124	20240902	141025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5411380	2583	15.05	2095	2095	2090	2720	1470	2095	2095.00	0.00	0	1	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.05	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230904	2000	4.75	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
125	20240902	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	657825	314	1.83	2095	2095	2090	2720	1470	2095	2094.98	0.00	0	0	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.01	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230904	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
126	20240902	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	657825	314	1.83	2095	2095	2090	2720	1470	2095	2094.98	0.00	0	0	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.01	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230904	2000	4.50	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
127	20240902	111014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	655735	313	1.82	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230904	2000	4.75	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
128	20240902	101013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	655735	313	1.82	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230904	2000	4.75	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N
129	20240902	091008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	542605	259	1.51	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230904	2000	4.75	20231201	0.01	N	415580	100	5 억		4	N	N	0	N	00	N