KissMeData/469900/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	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	334935	162	10.34	2065	2085	2065	2690	1450	2070	2067.50	0.17	0	-1	2093	2081	2073	2061	2053	2077	2057	6	620	100	1440	5	1	5605000	117	-63.18	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9298	N	N	0	N	00	N
3	20240930	151409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	332850	161	10.28	2065	2085	2065	2690	1450	2070	2067.39	0.17	0	-1	2093	2081	2073	2061	2053	2077	2057	6	620	100	1440	5	1	5605000	116	-62.58	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		9298	N	N	0	N	00	N
4	20240930	141408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	332850	161	10.28	2065	2085	2065	2690	1450	2070	2067.39	0.17	0	-1	2093	2081	2073	2061	2053	2077	2057	6	620	100	1440	5	1	5605000	116	-62.58	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		9298	N	N	0	N	00	N
5	20240930	131400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	332850	161	10.28	2065	2085	2065	2690	1450	2070	2067.39	0.17	0	-1	2093	2081	2073	2061	2053	2077	2057	6	620	100	1440	5	1	5605000	116	-62.58	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		9298	N	N	0	N	00	N
6	20240930	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	126345	61	3.90	2065	2085	2065	2690	1450	2070	2071.23	0.17	0	-1	2093	2081	2073	2061	2053	2077	2057	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		9298	N	N	0	N	00	N
7	20240930	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	97365	47	3.00	2065	2085	2065	2690	1450	2070	2071.60	0.17	0	-1	2093	2081	2073	2061	2053	2077	2057	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		9298	N	N	0	N	00	N
8	20240930	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	60105	29	1.85	2065	2085	2065	2690	1450	2070	2072.59	0.17	0	0	2093	2081	2073	2061	2053	2077	2057	6	620	100	1440	5	1	5605000	116	-62.88	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		9298	N	N	0	N	00	N
9	20240930	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	14455	7	0.45	2065	2065	2065	2690	1450	2070	2065.00	0.17	0	0	2093	2081	2073	2061	2053	2077	2057	6	620	100	1440	5	1	5605000	116	-62.58	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		9298	N	N	0	N	00	N
10	20240927	161356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	3256520	1566	4.91	2075	2085	2065	2700	1460	2080	2079.51	0.17	0	-59	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.03	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		9357	N	N	0	N	00	N
11	20240927	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	3256520	1566	4.91	2075	2085	2065	2700	1460	2080	2079.51	0.17	0	-59	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.03	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		9357	N	N	0	N	00	N
12	20240927	141416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	3239975	1558	4.89	2075	2085	2070	2700	1460	2080	2079.57	0.17	0	-59	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.03	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		9357	N	N	0	N	00	N
13	20240927	131359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	3221345	1549	4.86	2075	2085	2070	2700	1460	2080	2079.63	0.17	0	-59	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.03	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		9357	N	N	0	N	00	N
14	20240927	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	3219275	1548	4.86	2075	2085	2075	2700	1460	2080	2079.64	0.17	0	-59	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.03	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		9357	N	N	0	N	00	N
15	20240927	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	3219275	1548	4.86	2075	2085	2075	2700	1460	2080	2079.64	0.17	0	-59	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.03	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		9357	N	N	0	N	00	N
16	20240927	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	3219275	1548	4.86	2075	2085	2075	2700	1460	2080	2079.64	0.17	0	-59	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.03	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		9357	N	N	0	N	00	N
17	20240927	091404	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	0.17	0	0	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		9357	N	N	0	N	00	N
18	20240926	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	66141535	31842	382.62	2070	2085	2070	2690	1450	2070	2077.18	0.18	0	-780	2093	2081	2063	2051	2033	2087	2057	6	620	100	1440	5	1	5605000	117	-63.03	1.45	12	0.57	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10137	N	N	0	N	00	N
19	20240926	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	66141535	31842	382.62	2070	2085	2070	2690	1450	2070	2077.18	0.18	0	-780	2093	2081	2063	2051	2033	2087	2057	6	620	100	1440	5	1	5605000	117	-63.03	1.45	12	0.57	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10137	N	N	0	N	00	N
20	20240926	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	58213120	28028	336.79	2070	2085	2070	2690	1450	2070	2076.96	0.18	0	-629	2093	2081	2063	2051	2033	2087	2057	6	620	100	1440	5	1	5605000	117	-63.03	1.45	12	0.50	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10137	N	N	0	N	00	N
21	20240926	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	47833550	23035	276.80	2070	2085	2070	2690	1450	2070	2076.56	0.18	0	-555	2093	2081	2063	2051	2033	2087	2057	6	620	100	1440	5	1	5605000	117	-63.03	1.45	12	0.41	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10137	N	N	0	N	00	N
22	20240926	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	38063480	18343	220.42	2070	2085	2070	2690	1450	2070	2075.10	0.18	0	-490	2093	2081	2063	2051	2033	2087	2057	6	620	100	1440	5	1	5605000	117	-63.03	1.45	12	0.33	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10137	N	N	0	N	00	N
23	20240926	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	27710475	13348	160.39	2070	2085	2070	2690	1450	2070	2076.00	0.18	0	-490	2093	2081	2063	2051	2033	2087	2057	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.24	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		10137	N	N	0	N	00	N
24	20240926	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	16973280	8168	98.15	2070	2085	2070	2690	1450	2070	2078.02	0.18	0	-490	2093	2081	2063	2051	2033	2087	2057	6	620	100	1440	5	1	5605000	117	-63.03	1.45	12	0.15	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10137	N	N	0	N	00	N
25	20240926	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	2432630	1174	14.11	2070	2075	2070	2690	1450	2070	2072.09	0.18	0	-97	2093	2081	2063	2051	2033	2087	2057	6	620	100	1440	5	1	5605000	116	-62.88	1.44	12	0.02	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		10137	N	N	0	N	00	N
26	20240925	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	25	2	1.22	17190480	8322	137.64	2050	2075	2045	2655	1435	2045	2065.67	0.18	0	8050	2065	2055	2050	2040	2035	2052	2037	6	610	100	1430	5	1	5605000	116	-62.73	1.44	12	0.15	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		10159	N	N	0	N	00	N
27	20240925	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	25	2	1.22	16645000	8059	133.29	2050	2070	2045	2655	1435	2045	2065.39	0.18	0	7790	2065	2055	2050	2040	2035	2052	2037	6	610	100	1430	5	1	5605000	116	-62.73	1.44	12	0.14	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		10159	N	N	0	N	00	N
28	20240925	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	25	2	1.22	14059685	6810	112.64	2050	2070	2045	2655	1435	2045	2064.56	0.18	0	6564	2065	2055	2050	2040	2035	2052	2037	6	610	100	1430	5	1	5605000	116	-62.73	1.44	12	0.12	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		10159	N	N	0	N	00	N
29	20240925	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	25	2	1.22	11116145	5388	89.12	2050	2070	2045	2655	1435	2045	2063.13	0.18	0	5142	2065	2055	2050	2040	2035	2052	2037	6	610	100	1430	5	1	5605000	116	-62.73	1.44	12	0.10	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		10159	N	N	0	N	00	N
30	20240925	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	25	2	1.22	8290595	4023	66.54	2050	2070	2045	2655	1435	2045	2060.80	0.18	0	3777	2065	2055	2050	2040	2035	2052	2037	6	610	100	1430	5	1	5605000	116	-62.73	1.44	12	0.07	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		10159	N	N	0	N	00	N
31	20240925	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	5452490	2650	43.83	2050	2060	2045	2655	1435	2045	2057.54	0.18	0	2434	2065	2055	2050	2040	2035	2052	2037	6	610	100	1430	5	1	5605000	115	-62.42	1.43	12	0.05	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		10159	N	N	0	N	00	N
32	20240925	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	2574670	1253	20.72	2050	2060	2045	2655	1435	2045	2054.80	0.18	0	1057	2065	2055	2050	2040	2035	2052	2037	6	610	100	1430	5	1	5605000	115	-62.42	1.43	12	0.02	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		10159	N	N	0	N	00	N
33	20240925	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	120895	59	0.98	2050	2050	2045	2655	1435	2045	2049.07	0.18	0	11	2065	2055	2050	2040	2035	2052	2037	6	610	100	1430	5	1	5605000	115	-61.97	1.42	12	0.00	-33.00	1439.00	4830	20240305	-57.66	2015	20240305	1.49	4830	-57.66	20240305	2015	1.49	20240305	4830	-57.66	20240305	2015	1.49	20240305	0.00	N	469900	100	5 억		10159	N	N	0	N	00	N
34	20240924	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	12392205	6046	228.58	2060	2060	2045	2675	1445	2060	2049.65	0.18	0	518	2090	2075	2065	2050	2040	2082	2057	6	615	100	1440	5	1	5605000	115	-61.97	1.42	12	0.11	-33.00	1439.00	4830	20240305	-57.66	2015	20240305	1.49	4830	-57.66	20240305	2015	1.49	20240305	4830	-57.66	20240305	2015	1.49	20240305	0.00	N	469900	100	5 억		10159	N	N	0	N	00	N
35	20240924	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	11901405	5806	219.51	2060	2060	2045	2675	1445	2060	2049.85	0.18	0	518	2090	2075	2065	2050	2040	2082	2057	6	615	100	1440	5	1	5605000	115	-61.97	1.42	12	0.10	-33.00	1439.00	4830	20240305	-57.66	2015	20240305	1.49	4830	-57.66	20240305	2015	1.49	20240305	4830	-57.66	20240305	2015	1.49	20240305	0.00	N	469900	100	5 억		10159	N	N	0	N	00	N
36	20240924	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	11901405	5806	219.51	2060	2060	2045	2675	1445	2060	2049.85	0.18	0	518	2090	2075	2065	2050	2040	2082	2057	6	615	100	1440	5	1	5605000	115	-61.97	1.42	12	0.10	-33.00	1439.00	4830	20240305	-57.66	2015	20240305	1.49	4830	-57.66	20240305	2015	1.49	20240305	4830	-57.66	20240305	2015	1.49	20240305	0.00	N	469900	100	5 억		10159	N	N	0	N	00	N
37	20240924	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	11891180	5801	219.32	2060	2060	2045	2675	1445	2060	2049.85	0.18	0	518	2090	2075	2065	2050	2040	2082	2057	6	615	100	1440	5	1	5605000	115	-61.97	1.42	12	0.10	-33.00	1439.00	4830	20240305	-57.66	2015	20240305	1.49	4830	-57.66	20240305	2015	1.49	20240305	4830	-57.66	20240305	2015	1.49	20240305	0.00	N	469900	100	5 억		10159	N	N	0	N	00	N
38	20240924	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	6446985	3144	118.87	2060	2060	2050	2675	1445	2060	2050.57	0.18	0	518	2090	2075	2065	2050	2040	2082	2057	6	615	100	1440	5	1	5605000	115	-62.27	1.43	12	0.06	-33.00	1439.00	4830	20240305	-57.45	2015	20240305	1.99	4830	-57.45	20240305	2015	1.99	20240305	4830	-57.45	20240305	2015	1.99	20240305	0.00	N	469900	100	5 억		10159	N	N	0	N	00	N
39	20240924	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	4320950	2107	79.66	2060	2060	2050	2675	1445	2060	2050.76	0.18	0	518	2090	2075	2065	2050	2040	2082	2057	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.04	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		10159	N	N	0	N	00	N
40	20240924	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	4304495	2099	79.36	2060	2060	2050	2675	1445	2060	2050.74	0.18	0	518	2090	2075	2065	2050	2040	2082	2057	6	615	100	1440	5	1	5605000	115	-62.12	1.42	12	0.04	-33.00	1439.00	4830	20240305	-57.56	2015	20240305	1.74	4830	-57.56	20240305	2015	1.74	20240305	4830	-57.56	20240305	2015	1.74	20240305	0.00	N	469900	100	5 억		10159	N	N	0	N	00	N
41	20240924	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.18	0	0	2090	2075	2065	2050	2040	2082	2057	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.00	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		10159	N	N	0	N	00	N
42	20240923	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	5487490	2645	100.80	2055	2080	2055	2695	1455	2075	2074.67	0.18	0	1904	2091	2082	2071	2062	2051	2087	2067	6	620	100	1450	5	1	5605000	115	-62.42	1.43	12	0.05	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		10255	N	N	0	N	00	N
43	20240923	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4087890	1966	74.92	2055	2080	2055	2695	1455	2075	2079.29	0.18	0	1950	2091	2082	2071	2062	2051	2087	2067	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10255	N	N	0	N	00	N
44	20240923	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	3420210	1645	62.69	2055	2080	2055	2695	1455	2075	2079.16	0.18	0	1629	2091	2082	2071	2062	2051	2087	2067	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.03	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10255	N	N	0	N	00	N
45	20240923	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	2750450	1323	50.42	2055	2080	2055	2695	1455	2075	2078.95	0.18	0	1307	2091	2082	2071	2062	2051	2087	2067	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10255	N	N	0	N	00	N
46	20240923	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	2082770	1002	38.19	2055	2080	2055	2695	1455	2075	2078.61	0.18	0	986	2091	2082	2071	2062	2051	2087	2067	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10255	N	N	0	N	00	N
47	20240923	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	1415090	681	25.95	2055	2080	2055	2695	1455	2075	2077.96	0.18	0	665	2091	2082	2071	2062	2051	2087	2067	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10255	N	N	0	N	00	N
48	20240923	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	755730	364	13.87	2055	2080	2055	2695	1455	2075	2076.18	0.18	0	350	2091	2082	2071	2062	2051	2087	2067	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10255	N	N	0	N	00	N
49	20240923	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	76755	37	1.41	2055	2075	2055	2695	1455	2075	2074.46	0.18	0	36	2091	2082	2071	2062	2051	2087	2067	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		10255	N	N	0	N	00	N
50	20240913	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	10219105	4908	2.76	2060	2085	2060	2710	1460	2085	2082.13	0.19	0	-254	2105	2095	2080	2070	2055	2100	2075	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.09	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10414	N	N	0	N	00	N
51	20240913	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	10090145	4846	2.73	2060	2085	2060	2710	1460	2085	2082.16	0.19	0	-193	2105	2095	2080	2070	2055	2100	2075	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.09	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10414	N	N	0	N	00	N
52	20240913	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	8261715	3965	2.23	2060	2085	2060	2710	1460	2085	2083.66	0.19	0	-193	2105	2095	2080	2070	2055	2100	2075	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.07	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		10414	N	N	0	N	00	N
53	20240913	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	6783450	3256	1.83	2060	2085	2060	2710	1460	2085	2083.37	0.19	0	-193	2105	2095	2080	2070	2055	2100	2075	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.06	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		10414	N	N	0	N	00	N
54	20240913	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5390670	2588	1.46	2060	2085	2060	2710	1460	2085	2082.95	0.19	0	-193	2105	2095	2080	2070	2055	2100	2075	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		10414	N	N	0	N	00	N
55	20240913	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3360190	1612	0.91	2060	2085	2060	2710	1460	2085	2084.49	0.19	0	-151	2105	2095	2080	2070	2055	2100	2075	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.03	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		10414	N	N	0	N	00	N
56	20240913	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1881925	903	0.51	2060	2085	2060	2710	1460	2085	2084.08	0.19	0	-151	2105	2095	2080	2070	2055	2100	2075	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		10414	N	N	0	N	00	N
57	20240913	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	176990	85	0.05	2060	2085	2060	2710	1460	2085	2082.24	0.19	0	-42	2105	2095	2080	2070	2055	2100	2075	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		10414	N	N	0	N	00	N
58	20240912	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	10554870	5076	13.10	2080	2090	2065	2710	1460	2085	2079.37	0.19	0	-197	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.09	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		10611	N	N	0	N	00	N
59	20240912	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	10554870	5076	13.10	2080	2090	2065	2710	1460	2085	2079.37	0.19	0	-197	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.09	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		10611	N	N	0	N	00	N
60	20240912	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	9358080	4502	11.62	2080	2090	2065	2710	1460	2085	2078.65	0.19	0	-197	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.08	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		10611	N	N	0	N	00	N
61	20240912	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5929090	2847	7.35	2080	2090	2075	2710	1460	2085	2082.57	0.19	0	-134	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10611	N	N	0	N	00	N
62	20240912	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	4565870	2192	5.66	2080	2090	2075	2710	1460	2085	2082.97	0.19	0	-134	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	116	-62.88	1.44	12	0.04	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		10611	N	N	0	N	00	N
63	20240912	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	3110140	1494	3.86	2080	2090	2080	2710	1460	2085	2081.75	0.19	0	-112	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.03	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		10611	N	N	0	N	00	N
64	20240912	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1651520	794	2.05	2080	2080	2080	2710	1460	2085	2080.00	0.19	0	-104	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10611	N	N	0	N	00	N
65	20240912	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	170560	82	0.21	2080	2080	2080	2710	1460	2085	2080.00	0.19	0	-22	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10611	N	N	0	N	00	N
66	20240911	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	80474235	38738	616.75	2075	2085	2075	2700	1460	2080	2077.40	0.19	0	18411	2096	2087	2071	2062	2046	2092	2067	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.69	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		10401	N	N	0	N	00	N
67	20240911	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	79856470	38441	612.02	2075	2080	2075	2700	1460	2080	2077.38	0.19	0	18161	2096	2087	2071	2062	2046	2092	2067	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.69	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10401	N	N	0	N	00	N
68	20240911	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	52354910	25214	401.43	2075	2080	2075	2700	1460	2080	2076.42	0.19	0	7102	2096	2087	2071	2062	2046	2092	2067	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.45	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10401	N	N	0	N	00	N
69	20240911	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	33278860	16038	255.34	2075	2080	2075	2700	1460	2080	2075.00	0.19	0	-68	2096	2087	2071	2062	2046	2092	2067	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.29	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		10401	N	N	0	N	00	N
70	20240911	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	20581930	9919	157.92	2075	2080	2075	2700	1460	2080	2075.00	0.19	0	0	2096	2087	2071	2062	2046	2092	2067	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.18	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10401	N	N	0	N	00	N
71	20240911	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	9582350	4618	73.52	2075	2075	2075	2700	1460	2080	2075.00	0.19	0	0	2096	2087	2071	2062	2046	2092	2067	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.08	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		10401	N	N	0	N	00	N
72	20240911	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1008450	486	7.74	2075	2075	2075	2700	1460	2080	2075.00	0.19	0	0	2096	2087	2071	2062	2046	2092	2067	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.01	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		10401	N	N	0	N	00	N
73	20240911	091215	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	0.19	0	0	2096	2087	2071	2062	2046	2092	2067	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10401	N	N	0	N	00	N
74	20240910	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	13018185	6281	134.90	2075	2080	2055	2695	1455	2075	2072.63	0.19	0	-67	2091	2082	2066	2057	2041	2087	2062	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.11	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10468	N	N	0	N	00	N
75	20240910	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	13018185	6281	134.90	2075	2080	2055	2695	1455	2075	2072.63	0.19	0	-67	2091	2082	2066	2057	2041	2087	2062	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.11	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10468	N	N	0	N	00	N
76	20240910	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	11621240	5609	120.47	2075	2080	2055	2695	1455	2075	2071.89	0.19	0	-54	2091	2082	2066	2057	2041	2087	2062	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.10	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10468	N	N	0	N	00	N
77	20240910	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	10023800	4841	103.97	2075	2080	2055	2695	1455	2075	2070.61	0.19	0	-54	2091	2082	2066	2057	2041	2087	2062	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.09	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10468	N	N	0	N	00	N
78	20240910	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	8326520	4025	86.45	2075	2080	2055	2695	1455	2075	2068.70	0.19	0	-54	2091	2082	2066	2057	2041	2087	2062	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.07	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10468	N	N	0	N	00	N
79	20240910	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	6631190	3209	68.92	2075	2080	2055	2695	1455	2075	2066.44	0.19	0	-36	2091	2082	2066	2057	2041	2087	2062	6	620	100	1450	5	1	5605000	115	-62.42	1.43	12	0.06	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		10468	N	N	0	N	00	N
80	20240910	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	3365880	1631	35.03	2075	2075	2055	2695	1455	2075	2063.69	0.19	0	-23	2091	2082	2066	2057	2041	2087	2062	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.03	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		10468	N	N	0	N	00	N
81	20240910	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	398400	192	4.12	2075	2075	2075	2695	1455	2075	2075.00	0.19	0	0	2091	2082	2066	2057	2041	2087	2062	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		10468	N	N	0	N	00	N
82	20240909	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	9611695	4656	91.06	2060	2075	2050	2690	1450	2070	2064.37	0.19	0	0	2083	2076	2063	2056	2043	2080	2060	6	620	100	1440	5	1	5605000	116	-62.88	1.44	12	0.08	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		10468	N	N	0	N	00	N
83	20240909	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	9406760	4557	89.13	2060	2070	2050	2690	1450	2070	2064.24	0.19	0	0	2083	2076	2063	2056	2043	2080	2060	6	620	100	1440	5	1	5605000	116	-62.58	1.44	12	0.08	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		10468	N	N	0	N	00	N
84	20240909	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	7329370	3551	69.45	2060	2070	2050	2690	1450	2070	2064.03	0.19	0	0	2083	2076	2063	2056	2043	2080	2060	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.06	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		10468	N	N	0	N	00	N
85	20240909	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	3912990	1899	37.14	2060	2065	2050	2690	1450	2070	2060.55	0.19	0	0	2083	2076	2063	2056	2043	2080	2060	6	620	100	1440	5	1	5605000	116	-62.58	1.44	12	0.03	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		10468	N	N	0	N	00	N
86	20240909	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	1501765	731	14.30	2060	2060	2050	2690	1450	2070	2054.40	0.19	0	0	2083	2076	2063	2056	2043	2080	2060	6	620	100	1440	5	1	5605000	115	-62.42	1.43	12	0.01	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		10468	N	N	0	N	00	N
87	20240909	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	1378415	671	13.12	2060	2060	2050	2690	1450	2070	2054.27	0.19	0	0	2083	2076	2063	2056	2043	2080	2060	6	620	100	1440	5	1	5605000	115	-62.27	1.43	12	0.01	-33.00	1439.00	4830	20240305	-57.45	2015	20240305	1.99	4830	-57.45	20240305	2015	1.99	20240305	4830	-57.45	20240305	2015	1.99	20240305	0.00	N	469900	100	5 억		10468	N	N	0	N	00	N
88	20240909	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	283100	138	2.70	2060	2060	2050	2690	1450	2070	2051.45	0.19	0	0	2083	2076	2063	2056	2043	2080	2060	6	620	100	1440	5	1	5605000	115	-62.27	1.43	12	0.00	-33.00	1439.00	4830	20240305	-57.45	2015	20240305	1.99	4830	-57.45	20240305	2015	1.99	20240305	4830	-57.45	20240305	2015	1.99	20240305	0.00	N	469900	100	5 억		10468	N	N	0	N	00	N
89	20240909	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-20	5	-0.97	215260	105	2.05	2060	2060	2050	2690	1450	2070	2050.10	0.19	0	0	2083	2076	2063	2056	2043	2080	2060	6	620	100	1440	5	1	5605000	115	-62.12	1.42	12	0.00	-33.00	1439.00	4830	20240305	-57.56	2015	20240305	1.74	4830	-57.56	20240305	2015	1.74	20240305	4830	-57.56	20240305	2015	1.74	20240305	0.00	N	469900	100	5 억		10468	N	N	0	N	00	N
90	20240906	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	10531225	5113	49.40	2055	2070	2050	2690	1450	2070	2059.70	0.19	0	-202	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.09	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		10670	N	N	0	N	00	N
91	20240906	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	8129380	3947	38.14	2055	2070	2050	2690	1450	2070	2059.64	0.19	0	-158	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	5605000	115	-62.42	1.43	12	0.07	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		10670	N	N	0	N	00	N
92	20240906	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	6943425	3372	32.58	2055	2070	2050	2690	1450	2070	2059.14	0.19	0	-158	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	5605000	116	-62.58	1.44	12	0.06	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		10670	N	N	0	N	00	N
93	20240906	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	6160800	2993	28.92	2055	2070	2050	2690	1450	2070	2058.40	0.19	0	-158	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	5605000	116	-62.58	1.44	12	0.05	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		10670	N	N	0	N	00	N
94	20240906	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	5379600	2615	25.27	2055	2070	2050	2690	1450	2070	2057.21	0.19	0	-11	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	5605000	116	-62.58	1.44	12	0.05	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		10670	N	N	0	N	00	N
95	20240906	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	4105820	1997	19.29	2055	2070	2050	2690	1450	2070	2055.99	0.19	0	-1	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	5605000	116	-62.58	1.44	12	0.04	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		10670	N	N	0	N	00	N
96	20240906	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	2813425	1370	13.24	2055	2070	2050	2690	1450	2070	2053.59	0.19	0	-1	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	5605000	116	-62.58	1.44	12	0.02	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		10670	N	N	0	N	00	N
97	20240906	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.19	0	0	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		10670	N	N	0	N	00	N
98	20240905	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	21347200	10350	134.77	2060	2080	2060	2675	1445	2060	2062.53	0.16	0	1887	2070	2065	2060	2055	2050	2065	2055	6	615	100	1440	5	1	5605000	116	-62.73	1.44	12	0.18	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		8783	N	N	0	N	00	N
99	20240905	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	20866200	10117	131.73	2060	2080	2060	2675	1445	2060	2062.49	0.16	0	1887	2070	2065	2060	2055	2050	2065	2055	6	615	100	1440	5	1	5605000	116	-62.58	1.44	12	0.18	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8783	N	N	0	N	00	N
100	20240905	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	16321135	7916	103.07	2060	2080	2060	2675	1445	2060	2061.79	0.16	0	1686	2070	2065	2060	2055	2050	2065	2055	6	615	100	1440	5	1	5605000	116	-62.58	1.44	12	0.14	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8783	N	N	0	N	00	N
101	20240905	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	16317005	7914	103.05	2060	2080	2060	2675	1445	2060	2061.79	0.16	0	1686	2070	2065	2060	2055	2050	2065	2055	6	615	100	1440	5	1	5605000	116	-62.58	1.44	12	0.14	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8783	N	N	0	N	00	N
102	20240905	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	15904005	7714	100.44	2060	2080	2060	2675	1445	2060	2061.71	0.16	0	1686	2070	2065	2060	2055	2050	2065	2055	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.14	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8783	N	N	0	N	00	N
103	20240905	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	15283945	7413	96.52	2060	2080	2060	2675	1445	2060	2061.78	0.16	0	1686	2070	2065	2060	2055	2050	2065	2055	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.13	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8783	N	N	0	N	00	N
104	20240905	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	11161095	5413	70.48	2060	2080	2060	2675	1445	2060	2061.91	0.16	0	1686	2070	2065	2060	2055	2050	2065	2055	6	615	100	1440	5	1	5605000	116	-62.88	1.44	12	0.10	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		8783	N	N	0	N	00	N
105	20240905	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	7028640	3407	44.36	2060	2075	2060	2675	1445	2060	2063.00	0.16	0	1686	2070	2065	2060	2055	2050	2065	2055	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.06	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8783	N	N	0	N	00	N
106	20240904	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	15810230	7680	77.96	2060	2065	2055	2680	1450	2065	2058.62	0.16	0	2977	2075	2070	2060	2055	2045	2072	2057	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.14	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8806	N	N	0	N	00	N
107	20240904	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	15734010	7643	77.59	2060	2065	2055	2680	1450	2065	2058.62	0.16	0	2940	2075	2070	2060	2055	2045	2072	2057	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.14	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8806	N	N	0	N	00	N
108	20240904	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	12240330	5947	60.37	2060	2065	2055	2680	1450	2065	2058.24	0.16	0	2408	2075	2070	2060	2055	2045	2072	2057	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.11	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8806	N	N	0	N	00	N
109	20240904	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	8688805	4220	42.84	2060	2065	2055	2680	1450	2065	2058.96	0.16	0	1900	2075	2070	2060	2055	2045	2072	2057	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.08	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8806	N	N	0	N	00	N
110	20240904	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	5753685	2793	28.35	2060	2065	2060	2680	1450	2065	2060.04	0.16	0	1383	2075	2070	2060	2055	2045	2072	2057	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.05	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8806	N	N	0	N	00	N
111	20240904	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	2929325	1422	14.44	2060	2065	2060	2680	1450	2065	2060.00	0.16	0	352	2075	2070	2060	2055	2045	2072	2057	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.03	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8806	N	N	0	N	00	N
112	20240904	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	2869580	1393	14.14	2060	2060	2060	2680	1450	2065	2060.00	0.16	0	347	2075	2070	2060	2055	2045	2072	2057	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.02	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8806	N	N	0	N	00	N
113	20240904	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.16	0	0	2075	2070	2060	2055	2045	2072	2057	6	615	100	1440	5	1	5605000	116	-62.58	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8806	N	N	0	N	00	N
114	20240903	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	20268490	9851	214.57	2065	2065	2050	2680	1450	2065	2057.51	0.16	0	5023	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5605000	116	-62.58	1.44	12	0.18	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8783	N	N	0	N	00	N
115	20240903	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	19890595	9668	210.59	2065	2065	2050	2680	1450	2065	2057.36	0.16	0	4840	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5605000	116	-62.58	1.44	12	0.17	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8783	N	N	0	N	00	N
116	20240903	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	16584125	8060	175.56	2065	2065	2050	2680	1450	2065	2057.58	0.16	0	3894	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.14	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8783	N	N	0	N	00	N
117	20240903	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	14682745	7137	155.46	2065	2065	2050	2680	1450	2065	2057.27	0.16	0	2971	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.13	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8783	N	N	0	N	00	N
118	20240903	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	11607195	5644	122.94	2065	2065	2050	2680	1450	2065	2056.55	0.16	0	2084	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.10	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8783	N	N	0	N	00	N
119	20240903	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	9718175	4727	102.96	2065	2065	2050	2680	1450	2065	2055.89	0.16	0	1167	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.08	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8783	N	N	0	N	00	N
120	20240903	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	644690	313	6.82	2065	2065	2050	2680	1450	2065	2059.71	0.16	0	250	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.01	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8783	N	N	0	N	00	N
121	20240903	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	45250	22	0.48	2065	2065	2050	2680	1450	2065	2056.82	0.16	0	0	2071	2067	2061	2057	2051	2070	2060	6	615	100	1440	5	1	5605000	115	-62.12	1.42	12	0.00	-33.00	1439.00	4830	20240305	-57.56	2015	20240305	1.74	4830	-57.56	20240305	2015	1.74	20240305	4830	-57.56	20240305	2015	1.74	20240305	0.00	N	469900	100	5 억		8783	N	N	0	N	00	N
122	20240902	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	9470885	4591	9.13	2060	2065	2055	2675	1445	2060	2062.92	0.16	0	3985	2066	2062	2056	2052	2046	2065	2055	6	615	100	1440	5	1	5605000	116	-62.58	1.44	12	0.08	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8798	N	N	0	N	00	N
123	20240902	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	9202510	4461	8.87	2060	2065	2055	2675	1445	2060	2062.88	0.16	0	3870	2066	2062	2056	2052	2046	2065	2055	6	615	100	1440	5	1	5605000	116	-62.58	1.44	12	0.08	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8798	N	N	0	N	00	N
124	20240902	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	7818960	3791	7.54	2060	2065	2055	2675	1445	2060	2062.51	0.16	0	3200	2066	2062	2056	2052	2046	2065	2055	6	615	100	1440	5	1	5605000	116	-62.58	1.44	12	0.07	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8798	N	N	0	N	00	N
125	20240902	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	6421165	3114	6.19	2060	2065	2055	2675	1445	2060	2062.03	0.16	0	2528	2066	2062	2056	2052	2046	2065	2055	6	615	100	1440	5	1	5605000	116	-62.58	1.44	12	0.06	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8798	N	N	0	N	00	N
126	20240902	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	5037615	2444	4.86	2060	2065	2055	2675	1445	2060	2061.22	0.16	0	1858	2066	2062	2056	2052	2046	2065	2055	6	615	100	1440	5	1	5605000	116	-62.58	1.44	12	0.04	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8798	N	N	0	N	00	N
127	20240902	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	3600810	1747	3.48	2060	2065	2055	2675	1445	2060	2061.14	0.16	0	1186	2066	2062	2056	2052	2046	2065	2055	6	615	100	1440	5	1	5605000	116	-62.58	1.44	12	0.03	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8798	N	N	0	N	00	N
128	20240902	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	2213630	1075	2.14	2060	2065	2055	2675	1445	2060	2059.19	0.16	0	514	2066	2062	2056	2052	2046	2065	2055	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.02	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8798	N	N	0	N	00	N
129	20240902	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	547960	266	0.53	2060	2060	2060	2675	1445	2060	2060.00	0.16	0	0	2066	2062	2056	2052	2046	2065	2055	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.00	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8798	N	N	0	N	00	N