KissMeData/454640/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	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	12304795	5892	174.06	2095	2105	2080	2745	1485	2115	2088.39	0.00	0	-542	2141	2127	2106	2092	2071	2135	2100	5	630	100	1480	5	1	5401000	114	67.90	1.14	12	0.11	31.00	1854.00	2230	20240614	-5.61	2000	20231124	5.25	2230	-5.61	20240614	2010	4.73	20240326	2230	-5.61	20240614	2000	5.25	20231124	0.00	N	454640	100	5 억		169	N	N	0	N	00	N
3	20240930	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	12069215	5780	170.75	2095	2095	2080	2745	1485	2115	2088.10	0.00	0	-530	2141	2127	2106	2092	2071	2135	2100	5	630	100	1480	5	1	5401000	113	67.42	1.13	12	0.11	31.00	1854.00	2230	20240614	-6.28	2000	20231124	4.50	2230	-6.28	20240614	2010	3.98	20240326	2230	-6.28	20240614	2000	4.50	20231124	0.00	N	454640	100	5 억		169	N	N	0	N	00	N
4	20240930	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-30	5	-1.42	10436520	4997	147.62	2095	2095	2080	2745	1485	2115	2088.56	0.00	0	-302	2141	2127	2106	2092	2071	2135	2100	5	630	100	1480	5	1	5401000	113	67.26	1.12	12	0.09	31.00	1854.00	2230	20240614	-6.50	2000	20231124	4.25	2230	-6.50	20240614	2010	3.73	20240326	2230	-6.50	20240614	2000	4.25	20231124	0.00	N	454640	100	5 억		169	N	N	0	N	00	N
5	20240930	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-30	5	-1.42	9751385	4668	137.90	2095	2095	2080	2745	1485	2115	2088.99	0.00	0	-245	2141	2127	2106	2092	2071	2135	2100	5	630	100	1480	5	1	5401000	113	67.26	1.12	12	0.09	31.00	1854.00	2230	20240614	-6.50	2000	20231124	4.25	2230	-6.50	20240614	2010	3.73	20240326	2230	-6.50	20240614	2000	4.25	20231124	0.00	N	454640	100	5 억		169	N	N	0	N	00	N
6	20240930	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-35	5	-1.65	9175140	4391	129.72	2095	2095	2080	2745	1485	2115	2089.53	0.00	0	-282	2141	2127	2106	2092	2071	2135	2100	5	630	100	1480	5	1	5401000	112	67.10	1.12	12	0.08	31.00	1854.00	2230	20240614	-6.73	2000	20231124	4.00	2230	-6.73	20240614	2010	3.48	20240326	2230	-6.73	20240614	2000	4.00	20231124	0.00	N	454640	100	5 억		169	N	N	0	N	00	N
7	20240930	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-30	5	-1.42	8691745	4159	122.87	2095	2095	2085	2745	1485	2115	2089.86	0.00	0	-199	2141	2127	2106	2092	2071	2135	2100	5	630	100	1480	5	1	5401000	113	67.26	1.12	12	0.08	31.00	1854.00	2230	20240614	-6.50	2000	20231124	4.25	2230	-6.50	20240614	2010	3.73	20240326	2230	-6.50	20240614	2000	4.25	20231124	0.00	N	454640	100	5 억		169	N	N	0	N	00	N
8	20240930	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	334580	160	4.73	2095	2095	2090	2745	1485	2115	2091.12	0.00	0	-130	2141	2127	2106	2092	2071	2135	2100	5	630	100	1480	5	1	5401000	113	67.42	1.13	12	0.00	31.00	1854.00	2230	20240614	-6.28	2000	20231124	4.50	2230	-6.28	20240614	2010	3.98	20240326	2230	-6.28	20240614	2000	4.50	20231124	0.00	N	454640	100	5 억		169	N	N	0	N	00	N
9	20240930	091240	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	0.00	0	0	2141	2127	2106	2092	2071	2135	2100	5	630	100	1480	5	1	5401000	114	68.23	1.14	12	0.00	31.00	1854.00	2230	20240614	-5.16	2000	20231124	5.75	2230	-5.16	20240614	2010	5.22	20240326	2230	-5.16	20240614	2000	5.75	20231124	0.00	N	454640	100	5 억		169	N	N	0	N	00	N
10	20240927	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	7085860	3385	69.03	2095	2120	2085	2720	1470	2095	2093.31	0.00	0	-1265	2128	2111	2103	2086	2078	2107	2082	5	625	100	1460	5	1	5401000	114	68.23	1.14	12	0.06	31.00	1854.00	2230	20240614	-5.16	2000	20231124	5.75	2230	-5.16	20240614	2010	5.22	20240326	2230	-5.16	20240614	2000	5.75	20231124	0.00	N	454640	100	5 억		205	N	N	0	N	00	N
11	20240927	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	7073170	3379	68.90	2095	2120	2085	2720	1470	2095	2093.27	0.00	0	-1265	2128	2111	2103	2086	2078	2107	2082	5	625	100	1460	5	1	5401000	114	68.23	1.14	12	0.06	31.00	1854.00	2230	20240614	-5.16	2000	20231124	5.75	2230	-5.16	20240614	2010	5.22	20240326	2230	-5.16	20240614	2000	5.75	20231124	0.00	N	454640	100	5 억		205	N	N	0	N	00	N
12	20240927	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2901775	1388	28.30	2095	2095	2085	2720	1470	2095	2090.62	0.00	0	-1261	2128	2111	2103	2086	2078	2107	2082	5	625	100	1460	5	1	5401000	113	67.58	1.13	12	0.03	31.00	1854.00	2230	20240614	-6.05	2000	20231124	4.75	2230	-6.05	20240614	2010	4.23	20240326	2230	-6.05	20240614	2000	4.75	20231124	0.00	N	454640	100	5 억		205	N	N	0	N	00	N
13	20240927	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2326040	1113	22.70	2095	2095	2085	2720	1470	2095	2089.88	0.00	0	-1033	2128	2111	2103	2086	2078	2107	2082	5	625	100	1460	5	1	5401000	113	67.42	1.13	12	0.02	31.00	1854.00	2230	20240614	-6.28	2000	20231124	4.50	2230	-6.28	20240614	2010	3.98	20240326	2230	-6.28	20240614	2000	4.50	20231124	0.00	N	454640	100	5 억		205	N	N	0	N	00	N
14	20240927	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1728300	827	16.86	2095	2095	2085	2720	1470	2095	2089.84	0.00	0	-747	2128	2111	2103	2086	2078	2107	2082	5	625	100	1460	5	1	5401000	113	67.42	1.13	12	0.02	31.00	1854.00	2230	20240614	-6.28	2000	20231124	4.50	2230	-6.28	20240614	2010	3.98	20240326	2230	-6.28	20240614	2000	4.50	20231124	0.00	N	454640	100	5 억		205	N	N	0	N	00	N
15	20240927	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1126380	539	10.99	2095	2095	2085	2720	1470	2095	2089.76	0.00	0	-459	2128	2111	2103	2086	2078	2107	2082	5	625	100	1460	5	1	5401000	113	67.42	1.13	12	0.01	31.00	1854.00	2230	20240614	-6.28	2000	20231124	4.50	2230	-6.28	20240614	2010	3.98	20240326	2230	-6.28	20240614	2000	4.50	20231124	0.00	N	454640	100	5 억		205	N	N	0	N	00	N
16	20240927	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	549525	263	5.36	2095	2095	2085	2720	1470	2095	2089.45	0.00	0	-186	2128	2111	2103	2086	2078	2107	2082	5	625	100	1460	5	1	5401000	113	67.42	1.13	12	0.00	31.00	1854.00	2230	20240614	-6.28	2000	20231124	4.50	2230	-6.28	20240614	2010	3.98	20240326	2230	-6.28	20240614	2000	4.50	20231124	0.00	N	454640	100	5 억		205	N	N	0	N	00	N
17	20240927	091350	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	0.00	0	0	2128	2111	2103	2086	2078	2107	2082	5	625	100	1460	5	1	5401000	113	67.58	1.13	12	0.00	31.00	1854.00	2230	20240614	-6.05	2000	20231124	4.75	2230	-6.05	20240614	2010	4.23	20240326	2230	-6.05	20240614	2000	4.75	20231124	0.00	N	454640	100	5 억		205	N	N	0	N	00	N
18	20240926	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	10290605	4904	295.24	2100	2120	2095	2730	1470	2100	2098.41	0.00	0	-1279	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5401000	113	67.58	1.13	12	0.09	31.00	1854.00	2230	20240614	-6.05	2000	20231124	4.75	2230	-6.05	20240614	2010	4.23	20240326	2230	-6.05	20240614	2000	4.75	20231124	0.00	N	454640	100	5 억		207	N	N	0	N	00	N
19	20240926	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	8197700	3905	235.10	2100	2120	2095	2730	1470	2100	2099.28	0.00	0	-1180	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5401000	113	67.58	1.13	12	0.07	31.00	1854.00	2230	20240614	-6.05	2000	20231124	4.75	2230	-6.05	20240614	2010	4.23	20240326	2230	-6.05	20240614	2000	4.75	20231124	0.00	N	454640	100	5 억		207	N	N	0	N	00	N
20	20240926	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	3790460	1804	108.61	2100	2120	2100	2730	1470	2100	2101.14	0.00	0	-184	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5401000	114	67.90	1.14	12	0.03	31.00	1854.00	2230	20240614	-5.61	2000	20231124	5.25	2230	-5.61	20240614	2010	4.73	20240326	2230	-5.61	20240614	2000	5.25	20231124	0.00	N	454640	100	5 억		207	N	N	0	N	00	N
21	20240926	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	3403140	1620	97.53	2100	2120	2100	2730	1470	2100	2100.70	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5401000	114	67.90	1.14	12	0.03	31.00	1854.00	2230	20240614	-5.61	2000	20231124	5.25	2230	-5.61	20240614	2010	4.73	20240326	2230	-5.61	20240614	2000	5.25	20231124	0.00	N	454640	100	5 억		207	N	N	0	N	00	N
22	20240926	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2948460	1404	84.53	2100	2120	2100	2730	1470	2100	2100.04	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5401000	113	67.74	1.13	12	0.03	31.00	1854.00	2230	20240614	-5.83	2000	20231124	5.00	2230	-5.83	20240614	2010	4.48	20240326	2230	-5.83	20240614	2000	5.00	20231124	0.00	N	454640	100	5 억		207	N	N	0	N	00	N
23	20240926	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	39960	19	1.14	2100	2120	2100	2730	1470	2100	2103.16	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5401000	114	67.90	1.14	12	0.00	31.00	1854.00	2230	20240614	-5.61	2000	20231124	5.25	2230	-5.61	20240614	2010	4.73	20240326	2230	-5.61	20240614	2000	5.25	20231124	0.00	N	454640	100	5 억		207	N	N	0	N	00	N
24	20240926	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	12620	6	0.36	2100	2120	2100	2730	1470	2100	2103.33	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5401000	115	68.39	1.14	12	0.00	31.00	1854.00	2230	20240614	-4.93	2000	20231124	6.00	2230	-4.93	20240614	2010	5.47	20240326	2230	-4.93	20240614	2000	6.00	20231124	0.00	N	454640	100	5 억		207	N	N	0	N	00	N
25	20240926	091337	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	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5401000	113	67.74	1.13	12	0.00	31.00	1854.00	2230	20240614	-5.83	2000	20231124	5.00	2230	-5.83	20240614	2010	4.48	20240326	2230	-5.83	20240614	2000	5.00	20231124	0.00	N	454640	100	5 억		207	N	N	0	N	00	N
26	20240925	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	3472030	1661	45.03	2100	2100	2085	2715	1465	2090	2090.33	0.00	0	261	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5401000	113	67.74	1.13	12	0.03	31.00	1854.00	2230	20240614	-5.83	2000	20231124	5.00	2230	-5.83	20240614	2010	4.48	20240326	2230	-5.83	20240614	2000	5.00	20231124	0.00	N	454640	100	5 억		165	N	N	0	N	00	N
27	20240925	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	3472030	1661	45.03	2100	2100	2085	2715	1465	2090	2090.33	0.00	0	261	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5401000	113	67.74	1.13	12	0.03	31.00	1854.00	2230	20240614	-5.83	2000	20231124	5.00	2230	-5.83	20240614	2010	4.48	20240326	2230	-5.83	20240614	2000	5.00	20231124	0.00	N	454640	100	5 억		165	N	N	0	N	00	N
28	20240925	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1810980	867	23.50	2100	2100	2085	2715	1465	2090	2088.79	0.00	0	219	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5401000	113	67.42	1.13	12	0.02	31.00	1854.00	2230	20240614	-6.28	2000	20231124	4.50	2230	-6.28	20240614	2010	3.98	20240326	2230	-6.28	20240614	2000	4.50	20231124	0.00	N	454640	100	5 억		165	N	N	0	N	00	N
29	20240925	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1810980	867	23.50	2100	2100	2085	2715	1465	2090	2088.79	0.00	0	219	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5401000	113	67.42	1.13	12	0.02	31.00	1854.00	2230	20240614	-6.28	2000	20231124	4.50	2230	-6.28	20240614	2010	3.98	20240326	2230	-6.28	20240614	2000	4.50	20231124	0.00	N	454640	100	5 억		165	N	N	0	N	00	N
30	20240925	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1810980	867	23.50	2100	2100	2085	2715	1465	2090	2088.79	0.00	0	219	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5401000	113	67.42	1.13	12	0.02	31.00	1854.00	2230	20240614	-6.28	2000	20231124	4.50	2230	-6.28	20240614	2010	3.98	20240326	2230	-6.28	20240614	2000	4.50	20231124	0.00	N	454640	100	5 억		165	N	N	0	N	00	N
31	20240925	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1762910	844	22.88	2100	2100	2085	2715	1465	2090	2088.76	0.00	0	219	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5401000	113	67.26	1.12	12	0.02	31.00	1854.00	2230	20240614	-6.50	2000	20231124	4.25	2230	-6.50	20240614	2010	3.73	20240326	2230	-6.50	20240614	2000	4.25	20231124	0.00	N	454640	100	5 억		165	N	N	0	N	00	N
32	20240925	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1420965	680	18.43	2100	2100	2085	2715	1465	2090	2089.65	0.00	0	56	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5401000	113	67.42	1.13	12	0.01	31.00	1854.00	2230	20240614	-6.28	2000	20231124	4.50	2230	-6.28	20240614	2010	3.98	20240326	2230	-6.28	20240614	2000	4.50	20231124	0.00	N	454640	100	5 억		165	N	N	0	N	00	N
33	20240925	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	116805	56	1.52	2100	2100	2085	2715	1465	2090	2085.80	0.00	0	56	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5401000	113	67.26	1.12	12	0.00	31.00	1854.00	2230	20240614	-6.50	2000	20231124	4.25	2230	-6.50	20240614	2010	3.73	20240326	2230	-6.50	20240614	2000	4.25	20231124	0.00	N	454640	100	5 억		165	N	N	0	N	00	N
34	20240924	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	7712630	3689	148.21	2100	2100	2090	2715	1465	2090	2090.71	0.00	0	3	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5401000	113	67.42	1.13	12	0.07	31.00	1854.00	2230	20240614	-6.28	2000	20231124	4.50	2230	-6.28	20240614	2010	3.98	20240326	2230	-6.28	20240614	2000	4.50	20231124	0.00	N	454640	100	5 억		168	N	N	0	N	00	N
35	20240924	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	7712630	3689	148.21	2100	2100	2090	2715	1465	2090	2090.71	0.00	0	3	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5401000	113	67.42	1.13	12	0.07	31.00	1854.00	2230	20240614	-6.28	2000	20231124	4.50	2230	-6.28	20240614	2010	3.98	20240326	2230	-6.28	20240614	2000	4.50	20231124	0.00	N	454640	100	5 억		168	N	N	0	N	00	N
36	20240924	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	6983850	3341	134.23	2100	2100	2090	2715	1465	2090	2090.35	0.00	0	6	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5401000	113	67.42	1.13	12	0.06	31.00	1854.00	2230	20240614	-6.28	2000	20231124	4.50	2230	-6.28	20240614	2010	3.98	20240326	2230	-6.28	20240614	2000	4.50	20231124	0.00	N	454640	100	5 억		168	N	N	0	N	00	N
37	20240924	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3932450	1881	75.57	2100	2100	2090	2715	1465	2090	2090.62	0.00	0	6	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5401000	113	67.42	1.13	12	0.03	31.00	1854.00	2230	20240614	-6.28	2000	20231124	4.50	2230	-6.28	20240614	2010	3.98	20240326	2230	-6.28	20240614	2000	4.50	20231124	0.00	N	454640	100	5 억		168	N	N	0	N	00	N
38	20240924	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2051450	981	39.41	2100	2100	2090	2715	1465	2090	2091.18	0.00	0	6	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5401000	113	67.42	1.13	12	0.02	31.00	1854.00	2230	20240614	-6.28	2000	20231124	4.50	2230	-6.28	20240614	2010	3.98	20240326	2230	-6.28	20240614	2000	4.50	20231124	0.00	N	454640	100	5 억		168	N	N	0	N	00	N
39	20240924	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1391005	665	26.72	2100	2100	2090	2715	1465	2090	2091.74	0.00	0	6	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5401000	113	67.58	1.13	12	0.01	31.00	1854.00	2230	20240614	-6.05	2000	20231124	4.75	2230	-6.05	20240614	2010	4.23	20240326	2230	-6.05	20240614	2000	4.75	20231124	0.00	N	454640	100	5 억		168	N	N	0	N	00	N
40	20240924	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1384720	662	26.60	2100	2100	2090	2715	1465	2090	2091.72	0.00	0	6	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5401000	113	67.58	1.13	12	0.01	31.00	1854.00	2230	20240614	-6.05	2000	20231124	4.75	2230	-6.05	20240614	2010	4.23	20240326	2230	-6.05	20240614	2000	4.75	20231124	0.00	N	454640	100	5 억		168	N	N	0	N	00	N
41	20240924	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	12600	6	0.24	2100	2100	2100	2715	1465	2090	2100.00	0.00	0	6	2110	2100	2095	2085	2080	2097	2082	5	625	100	1460	5	1	5401000	113	67.74	1.13	12	0.00	31.00	1854.00	2230	20240614	-5.83	2000	20231124	5.00	2230	-5.83	20240614	2010	4.48	20240326	2230	-5.83	20240614	2000	5.00	20231124	0.00	N	454640	100	5 억		168	N	N	0	N	00	N
42	20240923	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	5224960	2489	772.98	2105	2105	2090	2735	1475	2105	2099.22	0.01	0	-172	2141	2122	2111	2092	2081	2117	2087	5	630	100	1470	5	1	5401000	113	67.42	1.13	12	0.05	31.00	1854.00	2230	20240614	-6.28	2000	20231124	4.50	2230	-6.28	20240614	2010	3.98	20240326	2230	-6.28	20240614	2000	4.50	20231124	0.00	N	454640	100	5 억		340	N	N	0	N	00	N
43	20240923	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4657580	2218	688.82	2105	2105	2095	2735	1475	2105	2099.90	0.01	0	0	2141	2122	2111	2092	2081	2117	2087	5	630	100	1470	5	1	5401000	114	67.90	1.14	12	0.04	31.00	1854.00	2230	20240614	-5.61	2000	20231124	5.25	2230	-5.61	20240614	2010	4.73	20240326	2230	-5.61	20240614	2000	5.25	20231124	0.00	N	454640	100	5 억		340	N	N	0	N	00	N
44	20240923	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2148340	1023	317.70	2105	2105	2100	2735	1475	2105	2100.04	0.01	0	0	2141	2122	2111	2092	2081	2117	2087	5	630	100	1470	5	1	5401000	114	67.90	1.14	12	0.02	31.00	1854.00	2230	20240614	-5.61	2000	20231124	5.25	2230	-5.61	20240614	2010	4.73	20240326	2230	-5.61	20240614	2000	5.25	20231124	0.00	N	454640	100	5 억		340	N	N	0	N	00	N
45	20240923	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	260435	124	38.51	2105	2105	2100	2735	1475	2105	2100.28	0.01	0	0	2141	2122	2111	2092	2081	2117	2087	5	630	100	1470	5	1	5401000	113	67.74	1.13	12	0.00	31.00	1854.00	2230	20240614	-5.83	2000	20231124	5.00	2230	-5.83	20240614	2010	4.48	20240326	2230	-5.83	20240614	2000	5.00	20231124	0.00	N	454640	100	5 억		340	N	N	0	N	00	N
46	20240923	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	121835	58	18.01	2105	2105	2100	2735	1475	2105	2100.60	0.01	0	0	2141	2122	2111	2092	2081	2117	2087	5	630	100	1470	5	1	5401000	113	67.74	1.13	12	0.00	31.00	1854.00	2230	20240614	-5.83	2000	20231124	5.00	2230	-5.83	20240614	2010	4.48	20240326	2230	-5.83	20240614	2000	5.00	20231124	0.00	N	454640	100	5 억		340	N	N	0	N	00	N
47	20240923	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	31535	15	4.66	2105	2105	2100	2735	1475	2105	2102.33	0.01	0	0	2141	2122	2111	2092	2081	2117	2087	5	630	100	1470	5	1	5401000	114	67.90	1.14	12	0.00	31.00	1854.00	2230	20240614	-5.61	2000	20231124	5.25	2230	-5.61	20240614	2010	4.73	20240326	2230	-5.61	20240614	2000	5.25	20231124	0.00	N	454640	100	5 억		340	N	N	0	N	00	N
48	20240923	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	10525	5	1.55	2105	2105	2105	2735	1475	2105	2105.00	0.01	0	0	2141	2122	2111	2092	2081	2117	2087	5	630	100	1470	5	1	5401000	114	67.90	1.14	12	0.00	31.00	1854.00	2230	20240614	-5.61	2000	20231124	5.25	2230	-5.61	20240614	2010	4.73	20240326	2230	-5.61	20240614	2000	5.25	20231124	0.00	N	454640	100	5 억		340	N	N	0	N	00	N
49	20240923	091322	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	0.01	0	0	2141	2122	2111	2092	2081	2117	2087	5	630	100	1470	5	1	5401000	114	67.90	1.14	12	0.00	31.00	1854.00	2230	20240614	-5.61	2000	20231124	5.25	2230	-5.61	20240614	2010	4.73	20240326	2230	-5.61	20240614	2000	5.25	20231124	0.00	N	454640	100	5 억		340	N	N	0	N	00	N
50	20240913	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	37557990	17800	58.31	2110	2125	2105	2740	1480	2110	2110.00	0.00	0	323	2156	2132	2121	2097	2086	2127	2092	5	630	100	1470	5	1	5401000	114	68.06	1.14	12	0.33	31.00	1854.00	2230	20240614	-5.38	2000	20231124	5.50	2230	-5.38	20240614	2010	4.98	20240326	2230	-5.38	20240614	2000	5.50	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
51	20240913	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	37338495	17696	57.97	2110	2125	2105	2740	1480	2110	2110.00	0.00	0	321	2156	2132	2121	2097	2086	2127	2092	5	630	100	1470	5	1	5401000	114	68.23	1.14	12	0.33	31.00	1854.00	2230	20240614	-5.16	2000	20231124	5.75	2230	-5.16	20240614	2010	5.22	20240326	2230	-5.16	20240614	2000	5.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
52	20240913	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	36634200	17363	56.88	2110	2125	2105	2740	1480	2110	2109.90	0.00	0	304	2156	2132	2121	2097	2086	2127	2092	5	630	100	1470	5	1	5401000	114	68.23	1.14	12	0.32	31.00	1854.00	2230	20240614	-5.16	2000	20231124	5.75	2230	-5.16	20240614	2010	5.22	20240326	2230	-5.16	20240614	2000	5.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
53	20240913	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	32404200	15363	50.33	2110	2125	2105	2740	1480	2110	2109.24	0.00	0	304	2156	2132	2121	2097	2086	2127	2092	5	630	100	1470	5	1	5401000	115	68.55	1.15	12	0.28	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
54	20240913	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	24069780	11412	37.39	2110	2110	2105	2740	1480	2110	2109.16	0.00	0	208	2156	2132	2121	2097	2086	2127	2092	5	630	100	1470	5	1	5401000	114	67.90	1.14	12	0.21	31.00	1854.00	2230	20240614	-5.61	2000	20231124	5.25	2230	-5.61	20240614	2010	4.73	20240326	2230	-5.61	20240614	2000	5.25	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
55	20240913	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	13627940	6461	21.17	2110	2110	2105	2740	1480	2110	2109.26	0.00	0	177	2156	2132	2121	2097	2086	2127	2092	5	630	100	1470	5	1	5401000	114	68.06	1.14	12	0.12	31.00	1854.00	2230	20240614	-5.38	2000	20231124	5.50	2230	-5.38	20240614	2010	4.98	20240326	2230	-5.38	20240614	2000	5.50	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
56	20240913	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	124220	59	0.19	2110	2110	2105	2740	1480	2110	2105.42	0.00	0	0	2156	2132	2121	2097	2086	2127	2092	5	630	100	1470	5	1	5401000	114	67.90	1.14	12	0.00	31.00	1854.00	2230	20240614	-5.61	2000	20231124	5.25	2230	-5.61	20240614	2010	4.73	20240326	2230	-5.61	20240614	2000	5.25	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
57	20240913	091231	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	0.00	0	0	2156	2132	2121	2097	2086	2127	2092	5	630	100	1470	5	1	5401000	114	68.06	1.14	12	0.00	31.00	1854.00	2230	20240614	-5.38	2000	20231124	5.50	2230	-5.38	20240614	2010	4.98	20240326	2230	-5.38	20240614	2000	5.50	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
58	20240912	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	5061460	2390	1231.96	2145	2145	2110	2740	1480	2110	2117.77	0.00	0	-80	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5401000	114	68.06	1.14	12	0.04	31.00	1854.00	2230	20240614	-5.38	2000	20231124	5.50	2230	-5.38	20240614	2010	4.98	20240326	2230	-5.38	20240614	2000	5.50	20231124	0.00	N	454640	100	5 억		102	N	N	0	N	00	N
59	20240912	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	4892660	2310	1190.72	2145	2145	2110	2740	1480	2110	2118.03	0.00	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5401000	115	68.71	1.15	12	0.04	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		102	N	N	0	N	00	N
60	20240912	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3892500	1836	946.39	2145	2145	2110	2740	1480	2110	2120.10	0.00	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5401000	114	68.06	1.14	12	0.03	31.00	1854.00	2230	20240614	-5.38	2000	20231124	5.50	2230	-5.38	20240614	2010	4.98	20240326	2230	-5.38	20240614	2000	5.50	20231124	0.00	N	454640	100	5 억		102	N	N	0	N	00	N
61	20240912	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	1957605	919	473.71	2145	2145	2130	2740	1480	2110	2130.15	0.00	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5401000	115	68.71	1.15	12	0.02	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		102	N	N	0	N	00	N
62	20240912	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	1957605	919	473.71	2145	2145	2130	2740	1480	2110	2130.15	0.00	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5401000	115	68.71	1.15	12	0.02	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		102	N	N	0	N	00	N
63	20240912	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	35	2	1.66	1719020	807	415.98	2145	2145	2130	2740	1480	2110	2130.14	0.00	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5401000	116	69.19	1.16	12	0.01	31.00	1854.00	2230	20240614	-3.81	2000	20231124	7.25	2230	-3.81	20240614	2010	6.72	20240326	2230	-3.81	20240614	2000	7.25	20231124	0.00	N	454640	100	5 억		102	N	N	0	N	00	N
64	20240912	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	35	2	1.66	1719020	807	415.98	2145	2145	2130	2740	1480	2110	2130.14	0.00	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5401000	116	69.19	1.16	12	0.01	31.00	1854.00	2230	20240614	-3.81	2000	20231124	7.25	2230	-3.81	20240614	2010	6.72	20240326	2230	-3.81	20240614	2000	7.25	20231124	0.00	N	454640	100	5 억		102	N	N	0	N	00	N
65	20240912	091216	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	0.00	0	0	2130	2120	2115	2105	2100	2117	2102	5	630	100	1470	5	1	5401000	114	68.06	1.14	12	0.00	31.00	1854.00	2230	20240614	-5.38	2000	20231124	5.50	2230	-5.38	20240614	2010	4.98	20240326	2230	-5.38	20240614	2000	5.50	20231124	0.00	N	454640	100	5 억		102	N	N	0	N	00	N
66	20240911	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	409415	194	5.22	2125	2125	2110	2730	1470	2100	2110.39	0.00	0	0	2173	2136	2118	2081	2063	2127	2072	5	630	100	1470	5	1	5401000	114	68.06	1.14	12	0.00	31.00	1854.00	2230	20240614	-5.38	2000	20231124	5.50	2230	-5.38	20240614	2010	4.98	20240326	2230	-5.38	20240614	2000	5.50	20231124	0.00	N	454640	100	5 억		102	N	N	0	N	00	N
67	20240911	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	409415	194	5.22	2125	2125	2110	2730	1470	2100	2110.39	0.00	0	0	2173	2136	2118	2081	2063	2127	2072	5	630	100	1470	5	1	5401000	114	68.06	1.14	12	0.00	31.00	1854.00	2230	20240614	-5.38	2000	20231124	5.50	2230	-5.38	20240614	2010	4.98	20240326	2230	-5.38	20240614	2000	5.50	20231124	0.00	N	454640	100	5 억		102	N	N	0	N	00	N
68	20240911	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	10625	5	0.13	2125	2125	2125	2730	1470	2100	2125.00	0.00	0	0	2173	2136	2118	2081	2063	2127	2072	5	630	100	1470	5	1	5401000	115	68.55	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		102	N	N	0	N	00	N
69	20240911	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	10625	5	0.13	2125	2125	2125	2730	1470	2100	2125.00	0.00	0	0	2173	2136	2118	2081	2063	2127	2072	5	630	100	1470	5	1	5401000	115	68.55	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		102	N	N	0	N	00	N
70	20240911	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	10625	5	0.13	2125	2125	2125	2730	1470	2100	2125.00	0.00	0	0	2173	2136	2118	2081	2063	2127	2072	5	630	100	1470	5	1	5401000	115	68.55	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		102	N	N	0	N	00	N
71	20240911	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	10625	5	0.13	2125	2125	2125	2730	1470	2100	2125.00	0.00	0	0	2173	2136	2118	2081	2063	2127	2072	5	630	100	1470	5	1	5401000	115	68.55	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		102	N	N	0	N	00	N
72	20240911	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	10625	5	0.13	2125	2125	2125	2730	1470	2100	2125.00	0.00	0	0	2173	2136	2118	2081	2063	2127	2072	5	630	100	1470	5	1	5401000	115	68.55	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		102	N	N	0	N	00	N
73	20240911	091203	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	0.00	0	0	2173	2136	2118	2081	2063	2127	2072	5	630	100	1470	5	1	5401000	113	67.74	1.13	12	0.00	31.00	1854.00	2230	20240614	-5.83	2000	20231124	5.00	2230	-5.83	20240614	2010	4.48	20240326	2230	-5.83	20240614	2000	5.00	20231124	0.00	N	454640	100	5 억		102	N	N	0	N	00	N
74	20240910	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	7867800	3714	295.00	2155	2155	2100	2745	1485	2115	2118.42	0.00	0	80	2148	2131	2118	2101	2088	2125	2095	5	630	100	1480	5	1	5401000	113	67.74	1.13	12	0.07	31.00	1854.00	2230	20240614	-5.83	2000	20231124	5.00	2230	-5.83	20240614	2010	4.48	20240326	2230	-5.83	20240614	2000	5.00	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
75	20240910	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	7498200	3538	281.02	2155	2155	2100	2745	1485	2115	2119.33	0.00	0	80	2148	2131	2118	2101	2088	2125	2095	5	630	100	1480	5	1	5401000	115	68.55	1.15	12	0.07	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
76	20240910	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	4796705	2252	178.87	2155	2155	2100	2745	1485	2115	2129.98	0.00	0	80	2148	2131	2118	2101	2088	2125	2095	5	630	100	1480	5	1	5401000	115	68.87	1.15	12	0.04	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
77	20240910	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	4781910	2245	178.32	2155	2155	2100	2745	1485	2115	2130.03	0.00	0	80	2148	2131	2118	2101	2088	2125	2095	5	630	100	1480	5	1	5401000	114	68.06	1.14	12	0.04	31.00	1854.00	2230	20240614	-5.38	2000	20231124	5.50	2230	-5.38	20240614	2010	4.98	20240326	2230	-5.38	20240614	2000	5.50	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
78	20240910	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	4731270	2221	176.41	2155	2155	2100	2745	1485	2115	2130.24	0.00	0	80	2148	2131	2118	2101	2088	2125	2095	5	630	100	1480	5	1	5401000	114	68.06	1.14	12	0.04	31.00	1854.00	2230	20240614	-5.38	2000	20231124	5.50	2230	-5.38	20240614	2010	4.98	20240326	2230	-5.38	20240614	2000	5.50	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
79	20240910	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	4731270	2221	176.41	2155	2155	2100	2745	1485	2115	2130.24	0.00	0	80	2148	2131	2118	2101	2088	2125	2095	5	630	100	1480	5	1	5401000	114	68.06	1.14	12	0.04	31.00	1854.00	2230	20240614	-5.38	2000	20231124	5.50	2230	-5.38	20240614	2010	4.98	20240326	2230	-5.38	20240614	2000	5.50	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
80	20240910	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	30	2	1.42	3739505	1751	139.08	2155	2155	2100	2745	1485	2115	2135.64	0.00	0	23	2148	2131	2118	2101	2088	2125	2095	5	630	100	1480	5	1	5401000	116	69.19	1.16	12	0.03	31.00	1854.00	2230	20240614	-3.81	2000	20231124	7.25	2230	-3.81	20240614	2010	6.72	20240326	2230	-3.81	20240614	2000	7.25	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
81	20240910	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	40	2	1.89	2316625	1075	85.39	2155	2155	2155	2745	1485	2115	2155.00	0.00	0	0	2148	2131	2118	2101	2088	2125	2095	5	630	100	1480	5	1	5401000	116	69.52	1.16	12	0.02	31.00	1854.00	2230	20240614	-3.36	2000	20231124	7.75	2230	-3.36	20240614	2010	7.21	20240326	2230	-3.36	20240614	2000	7.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
82	20240909	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	2670895	1259	59.25	2135	2135	2105	2775	1495	2135	2121.44	0.00	0	0	2165	2150	2125	2110	2085	2157	2117	5	640	100	1490	5	1	5401000	114	68.23	1.14	12	0.02	31.00	1854.00	2230	20240614	-5.16	2000	20231124	5.75	2230	-5.16	20240614	2010	5.22	20240326	2230	-5.16	20240614	2000	5.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
83	20240909	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	2603215	1227	57.74	2135	2135	2105	2775	1495	2135	2121.61	0.00	0	32	2165	2150	2125	2110	2085	2157	2117	5	640	100	1490	5	1	5401000	115	68.71	1.15	12	0.02	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
84	20240909	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	2145110	1011	47.58	2135	2135	2105	2775	1495	2135	2121.77	0.00	0	32	2165	2150	2125	2110	2085	2157	2117	5	640	100	1490	5	1	5401000	114	68.23	1.14	12	0.02	31.00	1854.00	2230	20240614	-5.16	2000	20231124	5.75	2230	-5.16	20240614	2010	5.22	20240326	2230	-5.16	20240614	2000	5.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
85	20240909	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	2142995	1010	47.53	2135	2135	2105	2775	1495	2135	2121.78	0.00	0	32	2165	2150	2125	2110	2085	2157	2117	5	640	100	1490	5	1	5401000	114	68.06	1.14	12	0.02	31.00	1854.00	2230	20240614	-5.38	2000	20231124	5.50	2230	-5.38	20240614	2010	4.98	20240326	2230	-5.38	20240614	2000	5.50	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
86	20240909	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	1609165	757	35.62	2135	2135	2105	2775	1495	2135	2125.71	0.00	0	32	2165	2150	2125	2110	2085	2157	2117	5	640	100	1490	5	1	5401000	114	68.23	1.14	12	0.01	31.00	1854.00	2230	20240614	-5.16	2000	20231124	5.75	2230	-5.16	20240614	2010	5.22	20240326	2230	-5.16	20240614	2000	5.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
87	20240909	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1535140	722	33.98	2135	2135	2105	2775	1495	2135	2126.23	0.00	0	0	2165	2150	2125	2110	2085	2157	2117	5	640	100	1490	5	1	5401000	115	68.71	1.15	12	0.01	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
88	20240909	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1530880	720	33.88	2135	2135	2105	2775	1495	2135	2126.22	0.00	0	0	2165	2150	2125	2110	2085	2157	2117	5	640	100	1490	5	1	5401000	115	68.71	1.15	12	0.01	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
89	20240909	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1001315	469	22.07	2135	2135	2135	2775	1495	2135	2135.00	0.00	0	0	2165	2150	2125	2110	2085	2157	2117	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.01	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
90	20240906	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	4497420	2125	25.85	2100	2140	2100	2780	1500	2140	2116.43	0.00	0	0	2163	2151	2128	2116	2093	2157	2122	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.04	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
91	20240906	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	4497420	2125	25.85	2100	2140	2100	2780	1500	2140	2116.43	0.00	0	0	2163	2151	2128	2116	2093	2157	2122	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.04	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
92	20240906	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	4497420	2125	25.85	2100	2140	2100	2780	1500	2140	2116.43	0.00	0	0	2163	2151	2128	2116	2093	2157	2122	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.04	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
93	20240906	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	4497420	2125	25.85	2100	2140	2100	2780	1500	2140	2116.43	0.00	0	0	2163	2151	2128	2116	2093	2157	2122	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.04	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
94	20240906	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	4497420	2125	25.85	2100	2140	2100	2780	1500	2140	2116.43	0.00	0	0	2163	2151	2128	2116	2093	2157	2122	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.04	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
95	20240906	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	3642625	1719	20.91	2100	2140	2100	2780	1500	2140	2119.04	0.00	0	0	2163	2151	2128	2116	2093	2157	2122	5	640	100	1490	5	1	5401000	115	68.39	1.14	12	0.03	31.00	1854.00	2230	20240614	-4.93	2000	20231124	6.00	2230	-4.93	20240614	2010	5.47	20240326	2230	-4.93	20240614	2000	6.00	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
96	20240906	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-35	5	-1.64	237815	113	1.37	2100	2140	2100	2780	1500	2140	2104.56	0.00	0	0	2163	2151	2128	2116	2093	2157	2122	5	640	100	1490	5	1	5401000	114	67.90	1.14	12	0.00	31.00	1854.00	2230	20240614	-5.61	2000	20231124	5.25	2230	-5.61	20240614	2010	4.73	20240326	2230	-5.61	20240614	2000	5.25	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
97	20240906	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.00	0	0	2163	2151	2128	2116	2093	2157	2122	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
98	20240905	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	17356430	8222	193.05	2125	2140	2105	2760	1490	2125	2110.97	0.00	0	0	2161	2142	2126	2107	2091	2135	2100	5	635	100	1480	5	1	5401000	116	69.03	1.15	12	0.15	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
99	20240905	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	17341450	8215	192.89	2125	2140	2105	2760	1490	2125	2110.95	0.00	0	0	2161	2142	2126	2107	2091	2135	2100	5	635	100	1480	5	1	5401000	116	69.03	1.15	12	0.15	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
100	20240905	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	17341450	8215	192.89	2125	2140	2105	2760	1490	2125	2110.95	0.00	0	0	2161	2142	2126	2107	2091	2135	2100	5	635	100	1480	5	1	5401000	116	69.03	1.15	12	0.15	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
101	20240905	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	17341450	8215	192.89	2125	2140	2105	2760	1490	2125	2110.95	0.00	0	0	2161	2142	2126	2107	2091	2135	2100	5	635	100	1480	5	1	5401000	116	69.03	1.15	12	0.15	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
102	20240905	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	17139150	8120	190.66	2125	2125	2105	2760	1490	2125	2110.73	0.00	0	0	2161	2142	2126	2107	2091	2135	2100	5	635	100	1480	5	1	5401000	114	68.06	1.14	12	0.15	31.00	1854.00	2230	20240614	-5.38	2000	20231124	5.50	2230	-5.38	20240614	2010	4.98	20240326	2230	-5.38	20240614	2000	5.50	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
103	20240905	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	9363680	4443	104.32	2125	2125	2105	2760	1490	2125	2107.51	0.00	0	0	2161	2142	2126	2107	2091	2135	2100	5	635	100	1480	5	1	5401000	114	68.23	1.14	12	0.08	31.00	1854.00	2230	20240614	-5.16	2000	20231124	5.75	2230	-5.16	20240614	2010	5.22	20240326	2230	-5.16	20240614	2000	5.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
104	20240905	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	8094680	3843	90.23	2125	2125	2105	2760	1490	2125	2106.34	0.00	0	0	2161	2142	2126	2107	2091	2135	2100	5	635	100	1480	5	1	5401000	114	68.23	1.14	12	0.07	31.00	1854.00	2230	20240614	-5.16	2000	20231124	5.75	2230	-5.16	20240614	2010	5.22	20240326	2230	-5.16	20240614	2000	5.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
105	20240905	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.00	0	0	2161	2142	2126	2107	2091	2135	2100	5	635	100	1480	5	1	5401000	115	68.55	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
106	20240904	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	9062265	4259	32761.54	2145	2145	2110	2795	1505	2150	2127.79	0.00	0	0	2163	2156	2153	2146	2143	2155	2145	5	645	100	1500	5	1	5401000	115	68.55	1.15	12	0.08	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
107	20240904	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	9038890	4248	32676.92	2145	2145	2110	2795	1505	2150	2127.80	0.00	0	0	2163	2156	2153	2146	2143	2155	2145	5	645	100	1500	5	1	5401000	115	68.87	1.15	12	0.08	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
108	20240904	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-35	5	-1.63	7711300	3620	27846.15	2145	2145	2110	2795	1505	2150	2130.19	0.00	0	0	2163	2156	2153	2146	2143	2155	2145	5	645	100	1500	5	1	5401000	114	68.23	1.14	12	0.07	31.00	1854.00	2230	20240614	-5.16	2000	20231124	5.75	2230	-5.16	20240614	2010	5.22	20240326	2230	-5.16	20240614	2000	5.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
109	20240904	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-35	5	-1.63	4250290	1983	15253.85	2145	2145	2110	2795	1505	2150	2143.36	0.00	0	0	2163	2156	2153	2146	2143	2155	2145	5	645	100	1500	5	1	5401000	114	68.23	1.14	12	0.04	31.00	1854.00	2230	20240614	-5.16	2000	20231124	5.75	2230	-5.16	20240614	2010	5.22	20240326	2230	-5.16	20240614	2000	5.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
110	20240904	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	4136055	1929	14838.46	2145	2145	2110	2795	1505	2150	2144.14	0.00	0	0	2163	2156	2153	2146	2143	2155	2145	5	645	100	1500	5	1	5401000	116	69.03	1.15	12	0.04	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
111	20240904	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	4136055	1929	14838.46	2145	2145	2110	2795	1505	2150	2144.14	0.00	0	0	2163	2156	2153	2146	2143	2155	2145	5	645	100	1500	5	1	5401000	116	69.03	1.15	12	0.04	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
112	20240904	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	17160	8	61.54	2145	2145	2145	2795	1505	2150	2145.00	0.00	0	0	2163	2156	2153	2146	2143	2155	2145	5	645	100	1500	5	1	5401000	116	69.19	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.81	2000	20231124	7.25	2230	-3.81	20240614	2010	6.72	20240326	2230	-3.81	20240614	2000	7.25	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
113	20240904	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.00	0	0	2163	2156	2153	2146	2143	2155	2145	5	645	100	1500	5	1	5401000	116	69.35	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
114	20240903	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	28015	13	260.00	2155	2160	2150	2800	1510	2155	2155.00	0.00	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	1500	5	1	5401000	116	69.35	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
115	20240903	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	21565	10	200.00	2155	2160	2150	2800	1510	2155	2156.50	0.00	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	1500	5	1	5401000	116	69.35	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
116	20240903	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	21565	10	200.00	2155	2160	2150	2800	1510	2155	2156.50	0.00	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	1500	5	1	5401000	116	69.35	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
117	20240903	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	21565	10	200.00	2155	2160	2150	2800	1510	2155	2156.50	0.00	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	1500	5	1	5401000	116	69.35	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
118	20240903	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	21565	10	200.00	2155	2160	2150	2800	1510	2155	2156.50	0.00	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	1500	5	1	5401000	116	69.35	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
119	20240903	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	21565	10	200.00	2155	2160	2150	2800	1510	2155	2156.50	0.00	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	1500	5	1	5401000	116	69.35	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
120	20240903	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	21565	10	200.00	2155	2160	2150	2800	1510	2155	2156.50	0.00	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	1500	5	1	5401000	116	69.35	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
121	20240903	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	1500	5	1	5401000	116	69.52	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.36	2000	20231124	7.75	2230	-3.36	20240614	2010	7.21	20240326	2230	-3.36	20240614	2000	7.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
122	20240902	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	10775	5	0.05	2155	2155	2155	2800	1510	2155	2155.00	0.00	0	0	2185	2170	2155	2140	2125	2177	2147	5	645	100	1500	5	1	5401000	116	69.52	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.36	2000	20231124	7.75	2230	-3.36	20240614	2010	7.21	20240326	2230	-3.36	20240614	2000	7.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
123	20240902	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	10775	5	0.05	2155	2155	2155	2800	1510	2155	2155.00	0.00	0	0	2185	2170	2155	2140	2125	2177	2147	5	645	100	1500	5	1	5401000	116	69.52	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.36	2000	20231124	7.75	2230	-3.36	20240614	2010	7.21	20240326	2230	-3.36	20240614	2000	7.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
124	20240902	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	10775	5	0.05	2155	2155	2155	2800	1510	2155	2155.00	0.00	0	0	2185	2170	2155	2140	2125	2177	2147	5	645	100	1500	5	1	5401000	116	69.52	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.36	2000	20231124	7.75	2230	-3.36	20240614	2010	7.21	20240326	2230	-3.36	20240614	2000	7.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
125	20240902	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	10775	5	0.05	2155	2155	2155	2800	1510	2155	2155.00	0.00	0	0	2185	2170	2155	2140	2125	2177	2147	5	645	100	1500	5	1	5401000	116	69.52	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.36	2000	20231124	7.75	2230	-3.36	20240614	2010	7.21	20240326	2230	-3.36	20240614	2000	7.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
126	20240902	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	10775	5	0.05	2155	2155	2155	2800	1510	2155	2155.00	0.00	0	0	2185	2170	2155	2140	2125	2177	2147	5	645	100	1500	5	1	5401000	116	69.52	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.36	2000	20231124	7.75	2230	-3.36	20240614	2010	7.21	20240326	2230	-3.36	20240614	2000	7.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
127	20240902	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	10775	5	0.05	2155	2155	2155	2800	1510	2155	2155.00	0.00	0	0	2185	2170	2155	2140	2125	2177	2147	5	645	100	1500	5	1	5401000	116	69.52	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.36	2000	20231124	7.75	2230	-3.36	20240614	2010	7.21	20240326	2230	-3.36	20240614	2000	7.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
128	20240902	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	10775	5	0.05	2155	2155	2155	2800	1510	2155	2155.00	0.00	0	0	2185	2170	2155	2140	2125	2177	2147	5	645	100	1500	5	1	5401000	116	69.52	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.36	2000	20231124	7.75	2230	-3.36	20240614	2010	7.21	20240326	2230	-3.36	20240614	2000	7.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N
129	20240902	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	0	2185	2170	2155	2140	2125	2177	2147	5	645	100	1500	5	1	5401000	116	69.52	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.36	2000	20231124	7.75	2230	-3.36	20240614	2010	7.21	20240326	2230	-3.36	20240614	2000	7.75	20231124	0.00	N	454640	100	5 억		22	N	N	0	N	00	N