KissMeData/445360/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	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6300865	3035	107.43	2095	2095	2075	2720	1470	2095	2076.07	0.02	0	19	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.07	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
3	20240930	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6143740	2960	104.78	2095	2095	2075	2720	1470	2095	2075.59	0.02	0	19	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.07	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
4	20240930	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6143740	2960	104.78	2095	2095	2075	2720	1470	2095	2075.59	0.02	0	19	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.07	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
5	20240930	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	6141645	2959	104.74	2095	2095	2075	2720	1470	2095	2075.58	0.02	0	19	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	4310000	90	30.59	1.03	12	0.07	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
6	20240930	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	6016845	2899	102.62	2095	2095	2075	2720	1470	2095	2075.49	0.02	0	19	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	4310000	90	30.59	1.03	12	0.07	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
7	20240930	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	6016845	2899	102.62	2095	2095	2075	2720	1470	2095	2075.49	0.02	0	19	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	4310000	90	30.59	1.03	12	0.07	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
8	20240930	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8380	4	0.14	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
9	20240930	091228	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	0.02	0	0	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
10	20240927	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	5891240	2825	139.30	2085	2100	2075	2715	1465	2090	2085.39	0.02	0	10	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.07	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
11	20240927	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	5891240	2825	139.30	2085	2100	2075	2715	1465	2090	2085.39	0.02	0	10	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.07	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
12	20240927	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	5882905	2821	139.10	2085	2100	2075	2715	1465	2090	2085.40	0.02	0	10	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.07	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
13	20240927	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	5882905	2821	139.10	2085	2100	2075	2715	1465	2090	2085.40	0.02	0	10	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.07	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
14	20240927	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	5882905	2821	139.10	2085	2100	2075	2715	1465	2090	2085.40	0.02	0	10	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.07	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
15	20240927	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	5882905	2821	139.10	2085	2100	2075	2715	1465	2090	2085.40	0.02	0	10	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.07	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
16	20240927	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1708105	821	40.48	2085	2085	2075	2715	1465	2090	2080.52	0.02	0	10	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	90	30.66	1.03	12	0.02	68.00	2017.00	2160	20240118	-3.47	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2160	-3.47	20240118	2000	4.25	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
17	20240927	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	658860	316	15.58	2085	2085	2085	2715	1465	2090	2085.00	0.02	0	1	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	90	30.66	1.03	12	0.01	68.00	2017.00	2160	20240118	-3.47	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2160	-3.47	20240118	2000	4.25	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
18	20240926	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4248675	2028	135.56	2100	2100	2090	2715	1465	2090	2095.01	0.02	0	0	2110	2100	2090	2080	2070	2095	2075	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.05	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
19	20240926	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4248675	2028	135.56	2100	2100	2090	2715	1465	2090	2095.01	0.02	0	0	2110	2100	2090	2080	2070	2095	2075	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.05	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
20	20240926	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4248675	2028	135.56	2100	2100	2090	2715	1465	2090	2095.01	0.02	0	0	2110	2100	2090	2080	2070	2095	2075	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.05	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
21	20240926	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4248675	2028	135.56	2100	2100	2090	2715	1465	2090	2095.01	0.02	0	0	2110	2100	2090	2080	2070	2095	2075	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.05	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
22	20240926	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4248675	2028	135.56	2100	2100	2090	2715	1465	2090	2095.01	0.02	0	0	2110	2100	2090	2080	2070	2095	2075	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.05	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
23	20240926	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	56585	27	1.80	2100	2100	2095	2715	1465	2090	2095.74	0.02	0	0	2110	2100	2090	2080	2070	2095	2075	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
24	20240926	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	8400	4	0.27	2100	2100	2100	2715	1465	2090	2100.00	0.02	0	0	2110	2100	2090	2080	2070	2095	2075	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
25	20240926	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.02	0	0	2110	2100	2090	2080	2070	2095	2075	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		873	N	N	0	N	00	N
26	20240925	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3121630	1496	134.53	2100	2100	2080	2715	1465	2090	2086.65	0.02	0	-3	2096	2092	2091	2087	2086	2092	2087	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.03	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
27	20240925	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3121630	1496	134.53	2100	2100	2080	2715	1465	2090	2086.65	0.02	0	-3	2096	2092	2091	2087	2086	2092	2087	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.03	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
28	20240925	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	3119540	1495	134.44	2100	2100	2080	2715	1465	2090	2086.65	0.02	0	-3	2096	2092	2091	2087	2086	2092	2087	4	625	100	1460	5	1	4310000	90	30.59	1.03	12	0.03	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
29	20240925	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	3098740	1485	133.54	2100	2100	2080	2715	1465	2090	2086.69	0.02	0	3	2096	2092	2091	2087	2086	2092	2087	4	625	100	1460	5	1	4310000	90	30.59	1.03	12	0.03	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
30	20240925	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3075850	1474	132.55	2100	2100	2085	2715	1465	2090	2086.74	0.02	0	3	2096	2092	2091	2087	2086	2092	2087	4	625	100	1460	5	1	4310000	90	30.66	1.03	12	0.03	68.00	2017.00	2160	20240118	-3.47	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2160	-3.47	20240118	2000	4.25	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
31	20240925	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	8400	4	0.36	2100	2100	2100	2715	1465	2090	2100.00	0.02	0	0	2096	2092	2091	2087	2086	2092	2087	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
32	20240925	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	8400	4	0.36	2100	2100	2100	2715	1465	2090	2100.00	0.02	0	0	2096	2092	2091	2087	2086	2092	2087	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
33	20240925	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.02	0	0	2096	2092	2091	2087	2086	2092	2087	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
34	20240924	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2324150	1112	436.08	2095	2095	2090	2730	1470	2100	2090.06	0.02	0	6	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.03	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
35	20240924	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2324150	1112	436.08	2095	2095	2090	2730	1470	2100	2090.06	0.02	0	6	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.03	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
36	20240924	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1697150	812	318.43	2095	2095	2090	2730	1470	2100	2090.09	0.02	0	6	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.02	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
37	20240924	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1697150	812	318.43	2095	2095	2090	2730	1470	2100	2090.09	0.02	0	6	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.02	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
38	20240924	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1697150	812	318.43	2095	2095	2090	2730	1470	2100	2090.09	0.02	0	6	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.02	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
39	20240924	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1697150	812	318.43	2095	2095	2090	2730	1470	2100	2090.09	0.02	0	6	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.02	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
40	20240924	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	156780	75	29.41	2095	2095	2090	2730	1470	2100	2090.40	0.02	0	6	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
41	20240924	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	148420	71	27.84	2095	2095	2090	2730	1470	2100	2090.42	0.02	0	6	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
42	20240923	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	528000	255	542.55	2070	2100	2070	2730	1470	2100	2070.59	0.02	0	32	2123	2111	2098	2086	2073	2117	2092	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
43	20240923	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	528000	255	542.55	2070	2100	2070	2730	1470	2100	2070.59	0.02	0	32	2123	2111	2098	2086	2073	2117	2092	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
44	20240923	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	528000	255	542.55	2070	2100	2070	2730	1470	2100	2070.59	0.02	0	32	2123	2111	2098	2086	2073	2117	2092	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
45	20240923	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	528000	255	542.55	2070	2100	2070	2730	1470	2100	2070.59	0.02	0	32	2123	2111	2098	2086	2073	2117	2092	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
46	20240923	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	528000	255	542.55	2070	2100	2070	2730	1470	2100	2070.59	0.02	0	32	2123	2111	2098	2086	2073	2117	2092	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
47	20240923	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	528000	255	542.55	2070	2100	2070	2730	1470	2100	2070.59	0.02	0	32	2123	2111	2098	2086	2073	2117	2092	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
48	20240923	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	528000	255	542.55	2070	2100	2070	2730	1470	2100	2070.59	0.02	0	32	2123	2111	2098	2086	2073	2117	2092	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
49	20240923	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	519600	251	534.04	2070	2100	2070	2730	1470	2100	2070.12	0.02	0	32	2123	2111	2098	2086	2073	2117	2092	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		893	N	N	0	N	00	N
50	20240913	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	554535	266	0.67	2110	2110	2075	2715	1465	2090	2084.72	0.02	0	142	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		895	N	N	0	N	00	N
51	20240913	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	554535	266	0.67	2110	2110	2075	2715	1465	2090	2084.72	0.02	0	142	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		895	N	N	0	N	00	N
52	20240913	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	554535	266	0.67	2110	2110	2075	2715	1465	2090	2084.72	0.02	0	142	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		895	N	N	0	N	00	N
53	20240913	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	552435	265	0.67	2110	2110	2075	2715	1465	2090	2084.66	0.02	0	142	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	89	30.51	1.03	12	0.01	68.00	2017.00	2160	20240118	-3.94	2000	20231115	3.75	2160	-3.94	20240118	2065	0.48	20240104	2160	-3.94	20240118	2000	3.75	20231115	0.00	N	445360	100	4 억		895	N	N	0	N	00	N
54	20240913	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	531685	255	0.64	2110	2110	2075	2715	1465	2090	2085.04	0.02	0	142	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	89	30.51	1.03	12	0.01	68.00	2017.00	2160	20240118	-3.94	2000	20231115	3.75	2160	-3.94	20240118	2065	0.48	20240104	2160	-3.94	20240118	2000	3.75	20231115	0.00	N	445360	100	4 억		895	N	N	0	N	00	N
55	20240913	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	10530	5	0.01	2110	2110	2105	2715	1465	2090	2106.00	0.02	0	0	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		895	N	N	0	N	00	N
56	20240913	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	10530	5	0.01	2110	2110	2105	2715	1465	2090	2106.00	0.02	0	0	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		895	N	N	0	N	00	N
57	20240913	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.02	0	0	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		895	N	N	0	N	00	N
58	20240912	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	909955	433	43.47	2105	2105	2090	2740	1480	2110	2101.51	0.02	0	311	2123	2116	2113	2106	2103	2115	2105	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.01	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		895	N	N	0	N	00	N
59	20240912	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	880695	419	42.07	2105	2105	2095	2740	1480	2110	2101.90	0.02	0	311	2123	2116	2113	2106	2103	2115	2105	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.01	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		895	N	N	0	N	00	N
60	20240912	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	719380	342	34.34	2105	2105	2100	2740	1480	2110	2103.45	0.02	0	236	2123	2116	2113	2106	2103	2115	2105	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		895	N	N	0	N	00	N
61	20240912	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	715180	340	34.14	2105	2105	2100	2740	1480	2110	2103.47	0.02	0	236	2123	2116	2113	2106	2103	2115	2105	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		895	N	N	0	N	00	N
62	20240912	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	715180	340	34.14	2105	2105	2100	2740	1480	2110	2103.47	0.02	0	236	2123	2116	2113	2106	2103	2115	2105	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		895	N	N	0	N	00	N
63	20240912	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	715180	340	34.14	2105	2105	2100	2740	1480	2110	2103.47	0.02	0	236	2123	2116	2113	2106	2103	2115	2105	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		895	N	N	0	N	00	N
64	20240912	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	505180	240	24.10	2105	2105	2100	2740	1480	2110	2104.92	0.02	0	236	2123	2116	2113	2106	2103	2115	2105	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		895	N	N	0	N	00	N
65	20240912	091204	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	0.02	0	0	2123	2116	2113	2106	2103	2115	2105	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		895	N	N	0	N	00	N
66	20240911	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	2103995	996	12.55	2120	2120	2110	2755	1485	2120	2112.44	0.02	0	417	2130	2125	2120	2115	2110	2122	2112	4	635	100	1480	5	1	4310000	91	31.03	1.05	12	0.02	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		959	N	N	0	N	00	N
67	20240911	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	2103995	996	12.55	2120	2120	2110	2755	1485	2120	2112.44	0.02	0	417	2130	2125	2120	2115	2110	2122	2112	4	635	100	1480	5	1	4310000	91	31.03	1.05	12	0.02	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		959	N	N	0	N	00	N
68	20240911	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	2103995	996	12.55	2120	2120	2110	2755	1485	2120	2112.44	0.02	0	417	2130	2125	2120	2115	2110	2122	2112	4	635	100	1480	5	1	4310000	91	31.03	1.05	12	0.02	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		959	N	N	0	N	00	N
69	20240911	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	2101885	995	12.54	2120	2120	2110	2755	1485	2120	2112.45	0.02	0	417	2130	2125	2120	2115	2110	2122	2112	4	635	100	1480	5	1	4310000	91	31.03	1.05	12	0.02	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		959	N	N	0	N	00	N
70	20240911	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	2101885	995	12.54	2120	2120	2110	2755	1485	2120	2112.45	0.02	0	417	2130	2125	2120	2115	2110	2122	2112	4	635	100	1480	5	1	4310000	91	31.03	1.05	12	0.02	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		959	N	N	0	N	00	N
71	20240911	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	2101885	995	12.54	2120	2120	2110	2755	1485	2120	2112.45	0.02	0	417	2130	2125	2120	2115	2110	2122	2112	4	635	100	1480	5	1	4310000	91	31.03	1.05	12	0.02	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		959	N	N	0	N	00	N
72	20240911	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2095555	992	12.50	2120	2120	2110	2755	1485	2120	2112.45	0.02	0	420	2130	2125	2120	2115	2110	2122	2112	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.02	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		959	N	N	0	N	00	N
73	20240911	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	1019435	482	6.07	2120	2120	2115	2755	1485	2120	2115.01	0.02	0	420	2130	2125	2120	2115	2110	2122	2112	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.01	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		959	N	N	0	N	00	N
74	20240910	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	16823865	7936	211.34	2125	2125	2115	2765	1495	2130	2119.94	0.03	0	776	2160	2145	2120	2105	2080	2152	2112	4	635	100	1490	5	1	4310000	91	31.18	1.05	12	0.18	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		1086	N	N	0	N	00	N
75	20240910	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	16764500	7908	210.60	2125	2125	2115	2765	1495	2130	2119.94	0.03	0	802	2160	2145	2120	2105	2080	2152	2112	4	635	100	1490	5	1	4310000	92	31.25	1.05	12	0.18	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		1086	N	N	0	N	00	N
76	20240910	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	16764500	7908	210.60	2125	2125	2115	2765	1495	2130	2119.94	0.03	0	802	2160	2145	2120	2105	2080	2152	2112	4	635	100	1490	5	1	4310000	92	31.25	1.05	12	0.18	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		1086	N	N	0	N	00	N
77	20240910	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	16764500	7908	210.60	2125	2125	2115	2765	1495	2130	2119.94	0.03	0	802	2160	2145	2120	2105	2080	2152	2112	4	635	100	1490	5	1	4310000	92	31.25	1.05	12	0.18	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		1086	N	N	0	N	00	N
78	20240910	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	16764500	7908	210.60	2125	2125	2115	2765	1495	2130	2119.94	0.03	0	802	2160	2145	2120	2105	2080	2152	2112	4	635	100	1490	5	1	4310000	92	31.25	1.05	12	0.18	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		1086	N	N	0	N	00	N
79	20240910	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	16764500	7908	210.60	2125	2125	2115	2765	1495	2130	2119.94	0.03	0	802	2160	2145	2120	2105	2080	2152	2112	4	635	100	1490	5	1	4310000	92	31.25	1.05	12	0.18	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		1086	N	N	0	N	00	N
80	20240910	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	16764500	7908	210.60	2125	2125	2115	2765	1495	2130	2119.94	0.03	0	802	2160	2145	2120	2105	2080	2152	2112	4	635	100	1490	5	1	4310000	92	31.25	1.05	12	0.18	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		1086	N	N	0	N	00	N
81	20240910	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	8276755	3902	103.91	2125	2125	2120	2765	1495	2130	2121.16	0.03	0	903	2160	2145	2120	2105	2080	2152	2112	4	635	100	1490	5	1	4310000	91	31.18	1.05	12	0.09	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		1086	N	N	0	N	00	N
82	20240909	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	35	2	1.67	7876955	3755	151.66	2095	2135	2095	2720	1470	2095	2097.72	0.03	0	1698	2121	2107	2096	2082	2071	2107	2082	4	625	100	1460	5	1	4310000	92	31.32	1.06	12	0.09	68.00	2017.00	2160	20240118	-1.39	2000	20231115	6.50	2160	-1.39	20240118	2065	3.15	20240104	2160	-1.39	20240118	2000	6.50	20231115	0.00	N	445360	100	4 억		1087	N	N	0	N	00	N
83	20240909	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5715990	2726	110.10	2095	2100	2095	2720	1470	2095	2096.84	0.03	0	1699	2121	2107	2096	2082	2071	2107	2082	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.06	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		1087	N	N	0	N	00	N
84	20240909	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	4458990	2126	85.86	2095	2100	2095	2720	1470	2095	2097.36	0.03	0	1099	2121	2107	2096	2082	2071	2107	2082	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.05	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		1087	N	N	0	N	00	N
85	20240909	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	4458990	2126	85.86	2095	2100	2095	2720	1470	2095	2097.36	0.03	0	1099	2121	2107	2096	2082	2071	2107	2082	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.05	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		1087	N	N	0	N	00	N
86	20240909	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	4458990	2126	85.86	2095	2100	2095	2720	1470	2095	2097.36	0.03	0	1099	2121	2107	2096	2082	2071	2107	2082	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.05	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		1087	N	N	0	N	00	N
87	20240909	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2358990	1126	45.48	2095	2100	2095	2720	1470	2095	2095.02	0.03	0	1099	2121	2107	2096	2082	2071	2107	2082	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.03	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		1087	N	N	0	N	00	N
88	20240909	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1305205	623	25.16	2095	2100	2095	2720	1470	2095	2095.03	0.03	0	596	2121	2107	2096	2082	2071	2107	2082	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.01	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		1087	N	N	0	N	00	N
89	20240909	091117	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	0.03	0	0	2121	2107	2096	2082	2071	2107	2082	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		1087	N	N	0	N	00	N
90	20240906	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	5194310	2476	78.08	2095	2110	2085	2735	1475	2105	2097.86	0.03	0	2075	2118	2111	2098	2091	2078	2115	2095	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.06	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		1191	N	N	0	N	00	N
91	20240906	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	5171265	2465	77.74	2095	2110	2085	2735	1475	2105	2097.88	0.03	0	2075	2118	2111	2098	2091	2078	2115	2095	4	630	100	1470	5	1	4310000	90	30.66	1.03	12	0.06	68.00	2017.00	2160	20240118	-3.47	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2160	-3.47	20240118	2000	4.25	20231115	0.00	N	445360	100	4 억		1191	N	N	0	N	00	N
92	20240906	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	5171265	2465	77.74	2095	2110	2085	2735	1475	2105	2097.88	0.03	0	2075	2118	2111	2098	2091	2078	2115	2095	4	630	100	1470	5	1	4310000	90	30.66	1.03	12	0.06	68.00	2017.00	2160	20240118	-3.47	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2160	-3.47	20240118	2000	4.25	20231115	0.00	N	445360	100	4 억		1191	N	N	0	N	00	N
93	20240906	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	4658355	2219	69.98	2095	2110	2085	2735	1475	2105	2099.30	0.03	0	2075	2118	2111	2098	2091	2078	2115	2095	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.05	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		1191	N	N	0	N	00	N
94	20240906	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	4658355	2219	69.98	2095	2110	2085	2735	1475	2105	2099.30	0.03	0	2075	2118	2111	2098	2091	2078	2115	2095	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.05	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		1191	N	N	0	N	00	N
95	20240906	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	536055	256	8.07	2095	2110	2085	2735	1475	2105	2093.96	0.03	0	113	2118	2111	2098	2091	2078	2115	2095	4	630	100	1470	5	1	4310000	90	30.66	1.03	12	0.01	68.00	2017.00	2160	20240118	-3.47	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2160	-3.47	20240118	2000	4.25	20231115	0.00	N	445360	100	4 억		1191	N	N	0	N	00	N
96	20240906	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	228430	109	3.44	2095	2110	2095	2735	1475	2105	2095.69	0.03	0	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1191	N	N	0	N	00	N
97	20240906	091122	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	0.03	0	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		1191	N	N	0	N	00	N
98	20240905	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6624035	3171	644.51	2105	2105	2085	2735	1475	2105	2088.94	0.03	0	151	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.07	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		1308	N	N	0	N	00	N
99	20240905	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6615615	3167	643.70	2105	2105	2085	2735	1475	2105	2088.92	0.03	0	151	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.07	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		1308	N	N	0	N	00	N
100	20240905	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	6613510	3166	643.50	2105	2105	2085	2735	1475	2105	2088.92	0.03	0	151	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.07	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		1308	N	N	0	N	00	N
101	20240905	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	6582160	3151	640.45	2105	2105	2085	2735	1475	2105	2088.91	0.03	0	166	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.07	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		1308	N	N	0	N	00	N
102	20240905	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	6458820	3092	628.46	2105	2105	2085	2735	1475	2105	2088.88	0.03	0	223	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.07	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		1308	N	N	0	N	00	N
103	20240905	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6310540	3021	614.02	2105	2105	2085	2735	1475	2105	2088.89	0.03	0	291	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.07	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		1308	N	N	0	N	00	N
104	20240905	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6283415	3008	611.38	2105	2105	2085	2735	1475	2105	2088.90	0.03	0	303	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.07	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		1308	N	N	0	N	00	N
105	20240905	091118	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	0.03	0	0	2115	2110	2100	2095	2085	2112	2097	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		1308	N	N	0	N	00	N
106	20240904	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1031340	492	780.95	2100	2105	2090	2740	1480	2110	2096.22	0.03	0	292	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
107	20240904	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	1020875	487	773.02	2100	2105	2090	2740	1480	2110	2096.25	0.03	0	292	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.01	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
108	20240904	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	1020875	487	773.02	2100	2105	2090	2740	1480	2110	2096.25	0.03	0	292	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.01	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
109	20240904	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	636315	303	480.95	2100	2105	2090	2740	1480	2110	2100.05	0.03	0	292	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
110	20240904	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	630000	300	476.19	2100	2105	2090	2740	1480	2110	2100.00	0.03	0	292	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.01	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
111	20240904	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	627910	299	474.60	2100	2105	2090	2740	1480	2110	2100.03	0.03	0	293	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.01	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
112	20240904	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	625820	298	473.02	2100	2105	2100	2740	1480	2110	2100.07	0.03	0	294	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
113	20240904	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	617400	294	466.67	2100	2100	2100	2740	1480	2110	2100.00	0.03	0	294	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
114	20240903	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	132370	63	4.20	2110	2110	2100	2740	1480	2110	2101.11	0.03	0	56	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
115	20240903	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	132370	63	4.20	2110	2110	2100	2740	1480	2110	2101.11	0.03	0	56	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
116	20240903	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	132370	63	4.20	2110	2110	2100	2740	1480	2110	2101.11	0.03	0	56	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
117	20240903	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	132370	63	4.20	2110	2110	2100	2740	1480	2110	2101.11	0.03	0	56	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
118	20240903	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8440	4	0.27	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	0	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
119	20240903	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8440	4	0.27	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	0	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
120	20240903	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8440	4	0.27	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	0	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
121	20240903	091042	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	0.03	0	0	2110	2110	2110	2110	2110	2110	2110	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
122	20240902	161029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3165000	1500	892.86	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	0	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.03	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
123	20240902	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3165000	1500	892.86	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	0	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.03	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
124	20240902	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3165000	1500	892.86	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	0	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.03	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
125	20240902	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3165000	1500	892.86	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	0	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.03	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
126	20240902	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3165000	1500	892.86	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	0	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.03	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
127	20240902	111031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3165000	1500	892.86	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	0	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.03	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
128	20240902	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3165000	1500	892.86	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	0	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.03	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
129	20240902	091025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3154450	1495	889.88	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	0	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.03	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N