KissMeData/469480/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	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	25	2	1.14	5209295	2371	755.10	2150	2220	2150	2840	1530	2185	2197.09	0.10	0	-7	2208	2196	2178	2166	2148	2202	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		4299	N	N	0	N	00	N
3	20240930	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	3004945	1371	436.62	2150	2220	2150	2840	1530	2185	2191.79	0.10	0	-7	2208	2196	2178	2166	2148	2202	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4299	N	N	0	N	00	N
4	20240930	141407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	3004945	1371	436.62	2150	2220	2150	2840	1530	2185	2191.79	0.10	0	-7	2208	2196	2178	2166	2148	2202	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4299	N	N	0	N	00	N
5	20240930	131359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	804945	371	118.15	2150	2220	2150	2840	1530	2185	2169.66	0.10	0	-7	2208	2196	2178	2166	2148	2202	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4299	N	N	0	N	00	N
6	20240930	121357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	35	2	1.60	760965	351	111.78	2150	2220	2150	2840	1530	2185	2167.99	0.10	0	-5	2208	2196	2178	2166	2148	2202	2172	4	655	100	1520	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		4299	N	N	0	N	00	N
7	20240930	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	35	2	1.60	760965	351	111.78	2150	2220	2150	2840	1530	2185	2167.99	0.10	0	-5	2208	2196	2178	2166	2148	2202	2172	4	655	100	1520	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		4299	N	N	0	N	00	N
8	20240930	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	489570	226	71.97	2150	2195	2150	2840	1530	2185	2166.24	0.10	0	-4	2208	2196	2178	2166	2148	2202	2172	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		4299	N	N	0	N	00	N
9	20240930	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-30	5	-1.37	116300	54	17.20	2150	2155	2150	2840	1530	2185	2153.70	0.10	0	0	2208	2196	2178	2166	2148	2202	2172	4	655	100	1520	5	1	4230000	91	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.77	2100	20240201	2.62	4985	-56.77	20240201	2100	2.62	20240201	4985	-56.77	20240201	2100	2.62	20240201	0.00	N	469480	100	4 억		4299	N	N	0	N	00	N
10	20240927	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	686070	314	4.64	2160	2190	2160	2805	1515	2160	2184.94	0.10	0	-11	2250	2205	2180	2135	2110	2195	2125	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4310	N	N	0	N	00	N
11	20240927	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	686070	314	4.64	2160	2190	2160	2805	1515	2160	2184.94	0.10	0	-11	2250	2205	2180	2135	2110	2195	2125	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4310	N	N	0	N	00	N
12	20240927	141416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	686070	314	4.64	2160	2190	2160	2805	1515	2160	2184.94	0.10	0	-11	2250	2205	2180	2135	2110	2195	2125	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4310	N	N	0	N	00	N
13	20240927	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	686070	314	4.64	2160	2190	2160	2805	1515	2160	2184.94	0.10	0	-11	2250	2205	2180	2135	2110	2195	2125	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4310	N	N	0	N	00	N
14	20240927	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	686070	314	4.64	2160	2190	2160	2805	1515	2160	2184.94	0.10	0	-11	2250	2205	2180	2135	2110	2195	2125	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4310	N	N	0	N	00	N
15	20240927	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	668590	306	4.52	2160	2190	2160	2805	1515	2160	2184.93	0.10	0	-11	2250	2205	2180	2135	2110	2195	2125	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4310	N	N	0	N	00	N
16	20240927	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	30	2	1.39	249070	114	1.68	2160	2190	2160	2805	1515	2160	2184.82	0.10	0	-11	2250	2205	2180	2135	2110	2195	2125	4	645	100	1510	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4310	N	N	0	N	00	N
17	20240927	091403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.10	0	0	2250	2205	2180	2135	2110	2195	2125	4	645	100	1510	5	1	4230000	91	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		4310	N	N	0	N	00	N
18	20240926	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	14618820	6774	124.27	2160	2225	2155	2805	1515	2160	2158.08	0.09	0	524	2213	2186	2173	2146	2133	2180	2140	4	645	100	1510	5	1	4230000	91	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		3786	N	N	0	N	00	N
19	20240926	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	14011860	6493	119.12	2160	2225	2155	2805	1515	2160	2157.99	0.09	0	602	2213	2186	2173	2146	2133	2180	2140	4	645	100	1510	5	1	4230000	91	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		3786	N	N	0	N	00	N
20	20240926	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	13363860	6193	113.61	2160	2225	2155	2805	1515	2160	2157.90	0.09	0	602	2213	2186	2173	2146	2133	2180	2140	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		3786	N	N	0	N	00	N
21	20240926	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	12618475	5850	107.32	2160	2160	2155	2805	1515	2160	2157.00	0.09	0	518	2213	2186	2173	2146	2133	2180	2140	4	645	100	1510	5	1	4230000	91	0.00	0.00	12	0.14	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		3786	N	N	0	N	00	N
22	20240926	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	8758555	4063	74.54	2160	2160	2155	2805	1515	2160	2155.69	0.09	0	418	2213	2186	2173	2146	2133	2180	2140	4	645	100	1510	5	1	4230000	91	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-56.77	2100	20240201	2.62	4985	-56.77	20240201	2100	2.62	20240201	4985	-56.77	20240201	2100	2.62	20240201	0.00	N	469480	100	4 억		3786	N	N	0	N	00	N
23	20240926	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	8758555	4063	74.54	2160	2160	2155	2805	1515	2160	2155.69	0.09	0	418	2213	2186	2173	2146	2133	2180	2140	4	645	100	1510	5	1	4230000	91	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-56.77	2100	20240201	2.62	4985	-56.77	20240201	2100	2.62	20240201	4985	-56.77	20240201	2100	2.62	20240201	0.00	N	469480	100	4 억		3786	N	N	0	N	00	N
24	20240926	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	8637625	4007	73.51	2160	2160	2155	2805	1515	2160	2155.63	0.09	0	418	2213	2186	2173	2146	2133	2180	2140	4	645	100	1510	5	1	4230000	91	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-56.77	2100	20240201	2.62	4985	-56.77	20240201	2100	2.62	20240201	4985	-56.77	20240201	2100	2.62	20240201	0.00	N	469480	100	4 억		3786	N	N	0	N	00	N
25	20240926	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2722850	1263	23.17	2160	2160	2155	2805	1515	2160	2155.86	0.09	0	202	2213	2186	2173	2146	2133	2180	2140	4	645	100	1510	5	1	4230000	91	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		3786	N	N	0	N	00	N
26	20240925	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	11776135	5451	66.52	2160	2200	2160	2820	1520	2170	2160.36	0.09	0	-12	2293	2231	2198	2136	2103	2215	2120	4	650	100	1510	5	1	4230000	91	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		3798	N	N	0	N	00	N
27	20240925	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	11773975	5450	66.51	2160	2200	2160	2820	1520	2170	2160.36	0.09	0	-12	2293	2231	2198	2136	2103	2215	2120	4	650	100	1510	5	1	4230000	91	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		3798	N	N	0	N	00	N
28	20240925	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	463965	214	2.61	2160	2200	2160	2820	1520	2170	2168.06	0.09	0	-10	2293	2231	2198	2136	2103	2215	2120	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		3798	N	N	0	N	00	N
29	20240925	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	453140	209	2.55	2160	2200	2160	2820	1520	2170	2168.13	0.09	0	-10	2293	2231	2198	2136	2103	2215	2120	4	650	100	1510	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3798	N	N	0	N	00	N
30	20240925	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	453140	209	2.55	2160	2200	2160	2820	1520	2170	2168.13	0.09	0	-10	2293	2231	2198	2136	2103	2215	2120	4	650	100	1510	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3798	N	N	0	N	00	N
31	20240925	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	30	2	1.38	63135	29	0.35	2160	2200	2160	2820	1520	2170	2177.07	0.09	0	-10	2293	2231	2198	2136	2103	2215	2120	4	650	100	1510	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3798	N	N	0	N	00	N
32	20240925	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	30	2	1.38	63135	29	0.35	2160	2200	2160	2820	1520	2170	2177.07	0.09	0	-10	2293	2231	2198	2136	2103	2215	2120	4	650	100	1510	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3798	N	N	0	N	00	N
33	20240925	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	28100	13	0.16	2160	2170	2160	2820	1520	2170	2161.54	0.09	0	0	2293	2231	2198	2136	2103	2215	2120	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		3798	N	N	0	N	00	N
34	20240924	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	18061740	8194	4577.65	2260	2260	2165	2820	1520	2170	2204.26	0.10	0	1324	2250	2210	2190	2150	2130	2200	2140	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.19	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		4024	N	N	0	N	00	N
35	20240924	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	16798800	7612	4252.51	2260	2260	2165	2820	1520	2170	2206.88	0.10	0	1533	2250	2210	2190	2150	2130	2200	2140	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		4024	N	N	0	N	00	N
36	20240924	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	16796630	7611	4251.96	2260	2260	2165	2820	1520	2170	2206.89	0.10	0	1534	2250	2210	2190	2150	2130	2200	2140	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		4024	N	N	0	N	00	N
37	20240924	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	16796630	7611	4251.96	2260	2260	2165	2820	1520	2170	2206.89	0.10	0	1534	2250	2210	2190	2150	2130	2200	2140	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		4024	N	N	0	N	00	N
38	20240924	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	16796630	7611	4251.96	2260	2260	2165	2820	1520	2170	2206.89	0.10	0	1534	2250	2210	2190	2150	2130	2200	2140	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		4024	N	N	0	N	00	N
39	20240924	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	14518730	6563	3666.48	2260	2260	2165	2820	1520	2170	2212.21	0.10	0	1256	2250	2210	2190	2150	2130	2200	2140	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		4024	N	N	0	N	00	N
40	20240924	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	14518730	6563	3666.48	2260	2260	2165	2820	1520	2170	2212.21	0.10	0	1256	2250	2210	2190	2150	2130	2200	2140	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		4024	N	N	0	N	00	N
41	20240924	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.10	0	0	2250	2210	2190	2150	2130	2200	2140	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		4024	N	N	0	N	00	N
42	20240923	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	391980	179	2.49	2230	2230	2170	2830	1530	2180	2189.83	0.10	0	2	2240	2210	2190	2160	2140	2200	2150	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		4022	N	N	0	N	00	N
43	20240923	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	391980	179	2.49	2230	2230	2170	2830	1530	2180	2189.83	0.10	0	2	2240	2210	2190	2160	2140	2200	2150	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		4022	N	N	0	N	00	N
44	20240923	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	174090	79	1.10	2230	2230	2195	2830	1530	2180	2203.67	0.10	0	-6	2240	2210	2190	2160	2140	2200	2150	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4022	N	N	0	N	00	N
45	20240923	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	50920	23	0.32	2230	2230	2195	2830	1530	2180	2213.91	0.10	0	-6	2240	2210	2190	2160	2140	2200	2150	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		4022	N	N	0	N	00	N
46	20240923	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	50920	23	0.32	2230	2230	2195	2830	1530	2180	2213.91	0.10	0	-6	2240	2210	2190	2160	2140	2200	2150	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		4022	N	N	0	N	00	N
47	20240923	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	50920	23	0.32	2230	2230	2195	2830	1530	2180	2213.91	0.10	0	-6	2240	2210	2190	2160	2140	2200	2150	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		4022	N	N	0	N	00	N
48	20240923	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	50920	23	0.32	2230	2230	2195	2830	1530	2180	2213.91	0.10	0	-6	2240	2210	2190	2160	2140	2200	2150	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		4022	N	N	0	N	00	N
49	20240923	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.10	0	0	2240	2210	2190	2160	2140	2200	2150	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		4022	N	N	0	N	00	N
50	20240913	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	30	2	1.39	30315395	14008	7.12	2165	2190	2155	2800	1510	2155	2164.15	0.09	0	178	2218	2186	2163	2131	2108	2202	2147	4	645	100	1500	5	1	4230000	92	0.00	0.00	12	0.33	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4006	N	N	0	N	00	N
51	20240913	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	30	2	1.39	30315395	14008	7.12	2165	2190	2155	2800	1510	2155	2164.15	0.09	0	178	2218	2186	2163	2131	2108	2202	2147	4	645	100	1500	5	1	4230000	92	0.00	0.00	12	0.33	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4006	N	N	0	N	00	N
52	20240913	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	27066675	12508	6.35	2165	2190	2155	2800	1510	2155	2163.95	0.09	0	28	2218	2186	2163	2131	2108	2202	2147	4	645	100	1500	5	1	4230000	92	0.00	0.00	12	0.30	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		4006	N	N	0	N	00	N
53	20240913	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	30	2	1.39	22314370	10318	5.24	2165	2190	2155	2800	1510	2155	2162.66	0.09	0	28	2218	2186	2163	2131	2108	2202	2147	4	645	100	1500	5	1	4230000	92	0.00	0.00	12	0.24	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4006	N	N	0	N	00	N
54	20240913	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	30	2	1.39	22314370	10318	5.24	2165	2190	2155	2800	1510	2155	2162.66	0.09	0	28	2218	2186	2163	2131	2108	2202	2147	4	645	100	1500	5	1	4230000	92	0.00	0.00	12	0.24	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4006	N	N	0	N	00	N
55	20240913	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	22309995	10316	5.24	2165	2165	2155	2800	1510	2155	2162.66	0.09	0	29	2218	2186	2163	2131	2108	2202	2147	4	645	100	1500	5	1	4230000	92	0.00	0.00	12	0.24	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		4006	N	N	0	N	00	N
56	20240913	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	2454430	1136	0.58	2165	2165	2155	2800	1510	2155	2160.59	0.09	0	6	2218	2186	2163	2131	2108	2202	2147	4	645	100	1500	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		4006	N	N	0	N	00	N
57	20240913	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.09	0	0	2218	2186	2163	2131	2108	2202	2147	4	645	100	1500	5	1	4230000	91	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.77	2100	20240201	2.62	4985	-56.77	20240201	2100	2.62	20240201	4985	-56.77	20240201	2100	2.62	20240201	0.00	N	469480	100	4 억		4006	N	N	0	N	00	N
58	20240912	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	14658945	6802	45.23	2150	2195	2140	2805	1515	2160	2155.09	0.10	0	-20	2173	2166	2163	2156	2153	2165	2155	4	645	100	1510	5	1	4230000	91	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-56.77	2100	20240201	2.62	4985	-56.77	20240201	2100	2.62	20240201	4985	-56.77	20240201	2100	2.62	20240201	0.00	N	469480	100	4 억		4026	N	N	0	N	00	N
59	20240912	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	13622595	6321	42.03	2150	2195	2140	2805	1515	2160	2155.13	0.10	0	7	2173	2166	2163	2156	2153	2165	2155	4	645	100	1510	5	1	4230000	91	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-56.77	2100	20240201	2.62	4985	-56.77	20240201	2100	2.62	20240201	4985	-56.77	20240201	2100	2.62	20240201	0.00	N	469480	100	4 억		4026	N	N	0	N	00	N
60	20240912	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	3516420	1636	10.88	2150	2195	2140	2805	1515	2160	2149.40	0.10	0	7	2173	2166	2163	2156	2153	2165	2155	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		4026	N	N	0	N	00	N
61	20240912	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	3514240	1635	10.87	2150	2195	2140	2805	1515	2160	2149.38	0.10	0	7	2173	2166	2163	2156	2153	2165	2155	4	645	100	1510	5	1	4230000	91	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.77	2100	20240201	2.62	4985	-56.77	20240201	2100	2.62	20240201	4985	-56.77	20240201	2100	2.62	20240201	0.00	N	469480	100	4 억		4026	N	N	0	N	00	N
62	20240912	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	3512085	1634	10.86	2150	2195	2140	2805	1515	2160	2149.38	0.10	0	7	2173	2166	2163	2156	2153	2165	2155	4	645	100	1510	5	1	4230000	91	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.77	2100	20240201	2.62	4985	-56.77	20240201	2100	2.62	20240201	4985	-56.77	20240201	2100	2.62	20240201	0.00	N	469480	100	4 억		4026	N	N	0	N	00	N
63	20240912	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	3507745	1632	10.85	2150	2195	2140	2805	1515	2160	2149.35	0.10	0	7	2173	2166	2163	2156	2153	2165	2155	4	645	100	1510	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4026	N	N	0	N	00	N
64	20240912	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	35	2	1.62	3289245	1532	10.19	2150	2195	2140	2805	1515	2160	2147.03	0.10	0	7	2173	2166	2163	2156	2153	2165	2155	4	645	100	1510	5	1	4230000	93	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		4026	N	N	0	N	00	N
65	20240912	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	1117655	520	3.46	2150	2150	2140	2805	1515	2160	2149.34	0.10	0	-20	2173	2166	2163	2156	2153	2165	2155	4	645	100	1510	5	1	4230000	91	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.97	2100	20240201	2.14	4985	-56.97	20240201	2100	2.14	20240201	4985	-56.97	20240201	2100	2.14	20240201	0.00	N	469480	100	4 억		4026	N	N	0	N	00	N
66	20240911	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	32581070	15040	374.32	2165	2170	2160	2820	1520	2170	2166.29	0.10	0	2540	2223	2196	2173	2146	2123	2210	2160	4	650	100	1510	5	1	4230000	91	0.00	0.00	12	0.36	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
67	20240911	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	31103070	14356	357.29	2165	2170	2160	2820	1520	2170	2166.56	0.10	0	2454	2223	2196	2173	2146	2123	2210	2160	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.34	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
68	20240911	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	27610920	12743	317.15	2165	2170	2160	2820	1520	2170	2166.75	0.10	0	854	2223	2196	2173	2146	2123	2210	2160	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.30	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
69	20240911	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	25762010	11889	295.89	2165	2170	2160	2820	1520	2170	2166.88	0.10	0	0	2223	2196	2173	2146	2123	2210	2160	4	650	100	1510	5	1	4230000	91	0.00	0.00	12	0.28	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
70	20240911	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	18713930	8626	214.68	2165	2170	2160	2820	1520	2170	2169.48	0.10	0	0	2223	2196	2173	2146	2123	2210	2160	4	650	100	1510	5	1	4230000	91	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
71	20240911	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	18713930	8626	214.68	2165	2170	2160	2820	1520	2170	2169.48	0.10	0	0	2223	2196	2173	2146	2123	2210	2160	4	650	100	1510	5	1	4230000	91	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
72	20240911	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	17938140	8267	205.75	2165	2170	2165	2820	1520	2170	2169.85	0.10	0	0	2223	2196	2173	2146	2123	2210	2160	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
73	20240911	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.10	0	0	2223	2196	2173	2146	2123	2210	2160	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
74	20240910	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	8689055	4018	227.39	2160	2200	2150	2825	1525	2175	2162.53	0.10	0	0	2201	2187	2176	2162	2151	2182	2157	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
75	20240910	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	8686885	4017	227.33	2160	2200	2150	2825	1525	2175	2162.53	0.10	0	0	2201	2187	2176	2162	2151	2182	2157	4	650	100	1520	5	1	4230000	91	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
76	20240910	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	8470885	3917	221.68	2160	2200	2150	2825	1525	2175	2162.60	0.10	0	0	2201	2187	2176	2162	2151	2182	2157	4	650	100	1520	5	1	4230000	91	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
77	20240910	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	8460085	3912	221.39	2160	2200	2150	2825	1525	2175	2162.60	0.10	0	0	2201	2187	2176	2162	2151	2182	2157	4	650	100	1520	5	1	4230000	93	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
78	20240910	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	5397225	2500	141.48	2160	2175	2150	2825	1525	2175	2158.89	0.10	0	0	2201	2187	2176	2162	2151	2182	2157	4	650	100	1520	5	1	4230000	91	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-56.87	2100	20240201	2.38	4985	-56.87	20240201	2100	2.38	20240201	4985	-56.87	20240201	2100	2.38	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
79	20240910	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1080195	500	28.30	2160	2175	2160	2825	1525	2175	2160.39	0.10	0	0	2201	2187	2176	2162	2151	2182	2157	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
80	20240910	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1080195	500	28.30	2160	2175	2160	2825	1525	2175	2160.39	0.10	0	0	2201	2187	2176	2162	2151	2182	2157	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
81	20240910	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	972000	450	25.47	2160	2160	2160	2825	1525	2175	2160.00	0.10	0	0	2201	2187	2176	2162	2151	2182	2157	4	650	100	1520	5	1	4230000	91	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.67	2100	20240201	2.86	4985	-56.67	20240201	2100	2.86	20240201	4985	-56.67	20240201	2100	2.86	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
82	20240909	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	3834230	1767	16.14	2190	2190	2165	2845	1535	2190	2169.91	0.10	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
83	20240909	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	3832055	1766	16.13	2190	2190	2165	2845	1535	2190	2169.91	0.10	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
84	20240909	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	3615055	1666	15.22	2190	2190	2165	2845	1535	2190	2169.90	0.10	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
85	20240909	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	3615055	1666	15.22	2190	2190	2165	2845	1535	2190	2169.90	0.10	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
86	20240909	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	3506305	1616	14.76	2190	2190	2165	2845	1535	2190	2169.74	0.10	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
87	20240909	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	3506305	1616	14.76	2190	2190	2165	2845	1535	2190	2169.74	0.10	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.57	2100	20240201	3.10	4985	-56.57	20240201	2100	3.10	20240201	4985	-56.57	20240201	2100	3.10	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
88	20240909	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	247470	113	1.03	2190	2190	2190	2845	1535	2190	2190.00	0.10	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
89	20240909	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	109500	50	0.46	2190	2190	2190	2845	1535	2190	2190.00	0.10	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
90	20240906	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	23888575	10949	149.72	2195	2195	2175	2850	1540	2195	2181.80	0.10	0	0	2225	2210	2195	2180	2165	2202	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.26	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
91	20240906	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	23888575	10949	149.72	2195	2195	2175	2850	1540	2195	2181.80	0.10	0	0	2225	2210	2195	2180	2165	2202	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.26	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
92	20240906	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	19248260	8823	120.65	2195	2195	2175	2850	1540	2195	2181.60	0.10	0	0	2225	2210	2195	2180	2165	2202	2172	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
93	20240906	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	19045055	8730	119.38	2195	2195	2175	2850	1540	2195	2181.56	0.10	0	0	2225	2210	2195	2180	2165	2202	2172	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
94	20240906	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	549760	252	3.45	2195	2195	2175	2850	1540	2195	2181.59	0.10	0	0	2225	2210	2195	2180	2165	2202	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
95	20240906	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	246040	113	1.55	2195	2195	2175	2850	1540	2195	2177.35	0.10	0	0	2225	2210	2195	2180	2165	2202	2172	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
96	20240906	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	246040	113	1.55	2195	2195	2175	2850	1540	2195	2177.35	0.10	0	0	2225	2210	2195	2180	2165	2202	2172	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
97	20240906	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.10	0	0	2225	2210	2195	2180	2165	2202	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		4050	N	N	0	N	00	N
98	20240905	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	15981450	7313	173.01	2200	2210	2180	2865	1545	2205	2185.35	0.10	0	-30	2225	2215	2195	2185	2165	2220	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		4080	N	N	0	N	00	N
99	20240905	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	15948625	7298	172.65	2200	2210	2180	2865	1545	2205	2185.34	0.10	0	-26	2225	2215	2195	2185	2165	2220	2190	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4080	N	N	0	N	00	N
100	20240905	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	1582220	723	17.10	2200	2210	2180	2865	1545	2205	2188.41	0.10	0	-14	2225	2215	2195	2185	2165	2220	2190	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4080	N	N	0	N	00	N
101	20240905	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	1344035	614	14.53	2200	2210	2180	2865	1545	2205	2188.98	0.10	0	-14	2225	2215	2195	2185	2165	2220	2190	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4080	N	N	0	N	00	N
102	20240905	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	889555	406	9.60	2200	2210	2180	2865	1545	2205	2191.02	0.10	0	-14	2225	2215	2195	2185	2165	2220	2190	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4080	N	N	0	N	00	N
103	20240905	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	649200	296	7.00	2200	2210	2180	2865	1545	2205	2193.24	0.10	0	-14	2225	2215	2195	2185	2165	2220	2190	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		4080	N	N	0	N	00	N
104	20240905	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	531280	242	5.73	2200	2210	2185	2865	1545	2205	2195.37	0.10	0	-14	2225	2215	2195	2185	2165	2220	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		4080	N	N	0	N	00	N
105	20240905	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	220000	100	2.37	2200	2200	2200	2865	1545	2205	2200.00	0.10	0	-15	2225	2215	2195	2185	2165	2220	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4080	N	N	0	N	00	N
106	20240904	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	20	2	0.92	9214260	4227	893.66	2185	2205	2175	2840	1530	2185	2179.86	0.09	0	211	2231	2207	2196	2172	2161	2202	2167	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
107	20240904	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	20	2	0.92	9214260	4227	893.66	2185	2205	2175	2840	1530	2185	2179.86	0.09	0	211	2231	2207	2196	2172	2161	2202	2167	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
108	20240904	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	20	2	0.92	9214260	4227	893.66	2185	2205	2175	2840	1530	2185	2179.86	0.09	0	211	2231	2207	2196	2172	2161	2202	2167	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
109	20240904	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	7023420	3224	681.61	2185	2185	2175	2840	1530	2185	2178.48	0.09	0	211	2231	2207	2196	2172	2161	2202	2167	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
110	20240904	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	6907880	3171	670.40	2185	2185	2175	2840	1530	2185	2178.45	0.09	0	211	2231	2207	2196	2172	2161	2202	2167	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
111	20240904	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	4732830	2171	458.99	2185	2185	2180	2840	1530	2185	2180.02	0.09	0	203	2231	2207	2196	2172	2161	2202	2167	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
112	20240904	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	4708850	2160	456.66	2185	2185	2180	2840	1530	2185	2180.02	0.09	0	203	2231	2207	2196	2172	2161	2202	2167	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
113	20240904	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.09	0	0	2231	2207	2196	2172	2161	2202	2167	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
114	20240903	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	1036410	473	70.60	2220	2220	2185	2845	1535	2190	2191.14	0.09	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
115	20240903	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	785135	358	53.43	2220	2220	2190	2845	1535	2190	2193.11	0.09	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
116	20240903	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	785135	358	53.43	2220	2220	2190	2845	1535	2190	2193.11	0.09	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
117	20240903	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	785135	358	53.43	2220	2220	2190	2845	1535	2190	2193.11	0.09	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
118	20240903	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	331805	151	22.54	2220	2220	2190	2845	1535	2190	2197.38	0.09	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
119	20240903	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	331805	151	22.54	2220	2220	2190	2845	1535	2190	2197.38	0.09	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
120	20240903	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	35430	16	2.39	2220	2220	2190	2845	1535	2190	2214.38	0.09	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
121	20240903	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.09	0	0	2206	2197	2186	2177	2166	2192	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
122	20240902	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	1461560	670	72.04	2195	2195	2175	2850	1540	2195	2181.43	0.09	0	0	2238	2216	2198	2176	2158	2227	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
123	20240902	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	1461560	670	72.04	2195	2195	2175	2850	1540	2195	2181.43	0.09	0	0	2238	2216	2198	2176	2158	2227	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
124	20240902	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	1240370	569	61.18	2195	2195	2175	2850	1540	2195	2179.91	0.09	0	0	2238	2216	2198	2176	2158	2227	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
125	20240902	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	1240370	569	61.18	2195	2195	2175	2850	1540	2195	2179.91	0.09	0	0	2238	2216	2198	2176	2158	2227	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
126	20240902	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	1240370	569	61.18	2195	2195	2175	2850	1540	2195	2179.91	0.09	0	0	2238	2216	2198	2176	2158	2227	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
127	20240902	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	1240370	569	61.18	2195	2195	2175	2850	1540	2195	2179.91	0.09	0	0	2238	2216	2198	2176	2158	2227	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
128	20240902	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	999470	459	49.35	2195	2195	2175	2850	1540	2195	2177.49	0.09	0	0	2238	2216	2198	2176	2158	2227	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N
129	20240902	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.09	0	0	2238	2216	2198	2176	2158	2227	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3869	N	N	0	N	00	N