KissMeData/458320/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	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	72534785	33943	81.06	2130	2175	2125	2765	1495	2130	2136.96	0.64	0	-14602	2153	2141	2118	2106	2083	2147	2112	6	635	100	1440	5	1	5505000	118	73.97	1.11	12	0.62	29.00	1927.00	2175	20240930	-1.38	1680	20231106	27.68	2175	-1.38	20240930	1690	26.92	20240102	2565	-16.37	20240401	1988	7.90	20231117	0.00	N	458320	100	5 억		34991	N	N	0	N	00	N
3	20240930	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	64313000	30110	71.91	2130	2175	2125	2765	1495	2130	2135.93	0.64	0	-14537	2153	2141	2118	2106	2083	2147	2112	6	635	100	1440	5	1	5505000	117	73.45	1.11	12	0.55	29.00	1927.00	2175	20240930	-2.07	1680	20231106	26.79	2175	-2.07	20240930	1690	26.04	20240102	2565	-16.96	20240401	1988	7.14	20231117	0.00	N	458320	100	5 억		34991	N	N	0	N	00	N
4	20240930	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	63237350	29605	70.70	2130	2175	2125	2765	1495	2130	2136.04	0.64	0	-14532	2153	2141	2118	2106	2083	2147	2112	6	635	100	1440	5	1	5505000	117	73.45	1.11	12	0.54	29.00	1927.00	2175	20240930	-2.07	1680	20231106	26.79	2175	-2.07	20240930	1690	26.04	20240102	2565	-16.96	20240401	1988	7.14	20231117	0.00	N	458320	100	5 억		34991	N	N	0	N	00	N
5	20240930	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	61251845	28675	68.48	2130	2175	2125	2765	1495	2130	2136.07	0.64	0	-14532	2153	2141	2118	2106	2083	2147	2112	6	635	100	1440	5	1	5505000	118	73.62	1.11	12	0.52	29.00	1927.00	2175	20240930	-1.84	1680	20231106	27.08	2175	-1.84	20240930	1690	26.33	20240102	2565	-16.76	20240401	1988	7.39	20231117	0.00	N	458320	100	5 억		34991	N	N	0	N	00	N
6	20240930	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	59741555	27967	66.79	2130	2175	2125	2765	1495	2130	2136.14	0.64	0	-14489	2153	2141	2118	2106	2083	2147	2112	6	635	100	1440	5	1	5505000	117	73.28	1.10	12	0.51	29.00	1927.00	2175	20240930	-2.30	1680	20231106	26.49	2175	-2.30	20240930	1690	25.74	20240102	2565	-17.15	20240401	1988	6.89	20231117	0.00	N	458320	100	5 억		34991	N	N	0	N	00	N
7	20240930	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	59707555	27951	66.75	2130	2175	2125	2765	1495	2130	2136.15	0.64	0	-14489	2153	2141	2118	2106	2083	2147	2112	6	635	100	1440	5	1	5505000	117	73.28	1.10	12	0.51	29.00	1927.00	2175	20240930	-2.30	1680	20231106	26.49	2175	-2.30	20240930	1690	25.74	20240102	2565	-17.15	20240401	1988	6.89	20231117	0.00	N	458320	100	5 억		34991	N	N	0	N	00	N
8	20240930	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	45062055	21059	50.29	2130	2175	2125	2765	1495	2130	2139.80	0.64	0	-7705	2153	2141	2118	2106	2083	2147	2112	6	635	100	1440	5	1	5505000	117	73.45	1.11	12	0.38	29.00	1927.00	2175	20240930	-2.07	1680	20231106	26.79	2175	-2.07	20240930	1690	26.04	20240102	2565	-16.96	20240401	1988	7.14	20231117	0.00	N	458320	100	5 억		34991	N	N	0	N	00	N
9	20240930	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1630605	766	1.83	2130	2130	2125	2765	1495	2130	2128.73	0.64	0	-169	2153	2141	2118	2106	2083	2147	2112	6	635	100	1440	5	1	5505000	117	73.45	1.11	12	0.01	29.00	1927.00	2167	20240401	-1.71	1680	20231106	26.79	2167	-1.71	20240401	1690	26.04	20240102	2565	-16.96	20240401	1988	7.14	20231117	0.00	N	458320	100	5 억		34991	N	N	0	N	00	N
10	20240927	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	88619885	41872	116.33	2100	2130	2095	2730	1470	2100	2116.45	0.68	0	-2438	2123	2111	2103	2091	2083	2110	2090	6	630	100	1420	5	1	5505000	117	73.45	1.11	12	0.76	29.00	1927.00	2167	20240401	-1.71	1680	20231106	26.79	2167	-1.71	20240401	1690	26.04	20240102	2565	-16.96	20240401	1988	7.14	20231117	0.00	N	458320	100	5 억		37430	N	N	0	N	00	N
11	20240927	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	84462140	39920	110.90	2100	2125	2095	2730	1470	2100	2115.79	0.68	0	-2405	2123	2111	2103	2091	2083	2110	2090	6	630	100	1420	5	1	5505000	117	73.28	1.10	12	0.73	29.00	1927.00	2167	20240401	-1.94	1680	20231106	26.49	2167	-1.94	20240401	1690	25.74	20240102	2565	-17.15	20240401	1988	6.89	20231117	0.00	N	458320	100	5 억		37430	N	N	0	N	00	N
12	20240927	141408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	54494035	25759	71.56	2100	2125	2095	2730	1470	2100	2115.53	0.68	0	-2060	2123	2111	2103	2091	2083	2110	2090	6	630	100	1420	5	1	5505000	117	73.10	1.10	12	0.47	29.00	1927.00	2167	20240401	-2.17	1680	20231106	26.19	2167	-2.17	20240401	1690	25.44	20240102	2565	-17.35	20240401	1988	6.64	20231117	0.00	N	458320	100	5 억		37430	N	N	0	N	00	N
13	20240927	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	45851515	21688	60.25	2100	2125	2095	2730	1470	2100	2114.14	0.68	0	-1920	2123	2111	2103	2091	2083	2110	2090	6	630	100	1420	5	1	5505000	117	73.10	1.10	12	0.39	29.00	1927.00	2167	20240401	-2.17	1680	20231106	26.19	2167	-2.17	20240401	1690	25.44	20240102	2565	-17.35	20240401	1988	6.64	20231117	0.00	N	458320	100	5 억		37430	N	N	0	N	00	N
14	20240927	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	43526360	20591	57.21	2100	2125	2095	2730	1470	2100	2113.85	0.68	0	-1920	2123	2111	2103	2091	2083	2110	2090	6	630	100	1420	5	1	5505000	116	72.93	1.10	12	0.37	29.00	1927.00	2167	20240401	-2.40	1680	20231106	25.89	2167	-2.40	20240401	1690	25.15	20240102	2565	-17.54	20240401	1988	6.39	20231117	0.00	N	458320	100	5 억		37430	N	N	0	N	00	N
15	20240927	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	34544145	16364	45.46	2100	2120	2095	2730	1470	2100	2110.98	0.68	0	-1919	2123	2111	2103	2091	2083	2110	2090	6	630	100	1420	5	1	5505000	117	73.10	1.10	12	0.30	29.00	1927.00	2167	20240401	-2.17	1680	20231106	26.19	2167	-2.17	20240401	1690	25.44	20240102	2565	-17.35	20240401	1988	6.64	20231117	0.00	N	458320	100	5 억		37430	N	N	0	N	00	N
16	20240927	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	19773220	9382	26.06	2100	2115	2095	2730	1470	2100	2107.57	0.68	0	-1805	2123	2111	2103	2091	2083	2110	2090	6	630	100	1420	5	1	5505000	116	72.93	1.10	12	0.17	29.00	1927.00	2167	20240401	-2.40	1680	20231106	25.89	2167	-2.40	20240401	1690	25.15	20240102	2565	-17.54	20240401	1988	6.39	20231117	0.00	N	458320	100	5 억		37430	N	N	0	N	00	N
17	20240927	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	4941545	2358	6.55	2100	2105	2095	2730	1470	2100	2095.65	0.68	0	-2056	2123	2111	2103	2091	2083	2110	2090	6	630	100	1420	5	1	5505000	116	72.59	1.09	12	0.04	29.00	1927.00	2167	20240401	-2.86	1680	20231106	25.30	2167	-2.86	20240401	1690	24.56	20240102	2565	-17.93	20240401	1988	5.89	20231117	0.00	N	458320	100	5 억		37430	N	N	0	N	00	N
18	20240926	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	75657855	35995	478.34	2100	2115	2095	2730	1470	2100	2101.90	0.69	0	-671	2136	2117	2096	2077	2056	2127	2087	6	630	100	1420	5	1	5505000	116	72.41	1.09	12	0.65	29.00	1927.00	2167	20240401	-3.09	1680	20231106	25.00	2167	-3.09	20240401	1690	24.26	20240102	2565	-18.13	20240401	1988	5.63	20231117	0.00	N	458320	100	5 억		38101	N	N	0	N	00	N
19	20240926	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	71339670	33942	451.06	2100	2115	2095	2730	1470	2100	2101.81	0.69	0	-118	2136	2117	2096	2077	2056	2127	2087	6	630	100	1420	5	1	5505000	116	72.41	1.09	12	0.62	29.00	1927.00	2167	20240401	-3.09	1680	20231106	25.00	2167	-3.09	20240401	1690	24.26	20240102	2565	-18.13	20240401	1988	5.63	20231117	0.00	N	458320	100	5 억		38101	N	N	0	N	00	N
20	20240926	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	67430080	32081	426.33	2100	2115	2095	2730	1470	2100	2101.87	0.69	0	-118	2136	2117	2096	2077	2056	2127	2087	6	630	100	1420	5	1	5505000	116	72.41	1.09	12	0.58	29.00	1927.00	2167	20240401	-3.09	1680	20231106	25.00	2167	-3.09	20240401	1690	24.26	20240102	2565	-18.13	20240401	1988	5.63	20231117	0.00	N	458320	100	5 억		38101	N	N	0	N	00	N
21	20240926	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	54581585	25965	345.05	2100	2115	2095	2730	1470	2100	2102.12	0.69	0	-49	2136	2117	2096	2077	2056	2127	2087	6	630	100	1420	5	1	5505000	116	72.41	1.09	12	0.47	29.00	1927.00	2167	20240401	-3.09	1680	20231106	25.00	2167	-3.09	20240401	1690	24.26	20240102	2565	-18.13	20240401	1988	5.63	20231117	0.00	N	458320	100	5 억		38101	N	N	0	N	00	N
22	20240926	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	42517050	20220	268.70	2100	2115	2095	2730	1470	2100	2102.72	0.69	0	-175	2136	2117	2096	2077	2056	2127	2087	6	630	100	1420	5	1	5505000	116	72.76	1.09	12	0.37	29.00	1927.00	2167	20240401	-2.63	1680	20231106	25.60	2167	-2.63	20240401	1690	24.85	20240102	2565	-17.74	20240401	1988	6.14	20231117	0.00	N	458320	100	5 억		38101	N	N	0	N	00	N
23	20240926	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	34255755	16286	216.43	2100	2115	2100	2730	1470	2100	2103.39	0.69	0	-175	2136	2117	2096	2077	2056	2127	2087	6	630	100	1420	5	1	5505000	116	72.59	1.09	12	0.30	29.00	1927.00	2167	20240401	-2.86	1680	20231106	25.30	2167	-2.86	20240401	1690	24.56	20240102	2565	-17.93	20240401	1988	5.89	20231117	0.00	N	458320	100	5 억		38101	N	N	0	N	00	N
24	20240926	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	11935810	5677	75.44	2100	2115	2100	2730	1470	2100	2102.49	0.69	0	-5	2136	2117	2096	2077	2056	2127	2087	6	630	100	1420	5	1	5505000	116	72.59	1.09	12	0.10	29.00	1927.00	2167	20240401	-2.86	1680	20231106	25.30	2167	-2.86	20240401	1690	24.56	20240102	2565	-17.93	20240401	1988	5.89	20231117	0.00	N	458320	100	5 억		38101	N	N	0	N	00	N
25	20240926	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4727500	2250	29.90	2100	2105	2100	2730	1470	2100	2101.11	0.69	0	0	2136	2117	2096	2077	2056	2127	2087	6	630	100	1420	5	1	5505000	116	72.41	1.09	12	0.04	29.00	1927.00	2167	20240401	-3.09	1680	20231106	25.00	2167	-3.09	20240401	1690	24.26	20240102	2565	-18.13	20240401	1988	5.63	20231117	0.00	N	458320	100	5 억		38101	N	N	0	N	00	N
26	20240925	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	15799005	7525	24.94	2075	2115	2075	2740	1480	2110	2099.54	0.69	0	1882	2136	2122	2111	2097	2086	2117	2092	6	630	100	1430	5	1	5505000	116	72.41	1.09	12	0.14	29.00	1927.00	2167	20240401	-3.09	1680	20231106	25.00	2167	-3.09	20240401	1690	24.26	20240102	2565	-18.13	20240401	1988	5.63	20231117	0.00	N	458320	100	5 억		38222	N	N	0	N	00	N
27	20240925	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	15700110	7478	24.79	2075	2115	2075	2740	1480	2110	2099.51	0.69	0	1851	2136	2122	2111	2097	2086	2117	2092	6	630	100	1430	5	1	5505000	116	72.59	1.09	12	0.14	29.00	1927.00	2167	20240401	-2.86	1680	20231106	25.30	2167	-2.86	20240401	1690	24.56	20240102	2565	-17.93	20240401	1988	5.89	20231117	0.00	N	458320	100	5 억		38222	N	N	0	N	00	N
28	20240925	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	14660425	6984	23.15	2075	2115	2075	2740	1480	2110	2099.14	0.69	0	1517	2136	2122	2111	2097	2086	2117	2092	6	630	100	1430	5	1	5505000	116	72.59	1.09	12	0.13	29.00	1927.00	2167	20240401	-2.86	1680	20231106	25.30	2167	-2.86	20240401	1690	24.56	20240102	2565	-17.93	20240401	1988	5.89	20231117	0.00	N	458320	100	5 억		38222	N	N	0	N	00	N
29	20240925	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	11967865	5704	18.91	2075	2115	2075	2740	1480	2110	2098.15	0.69	0	1329	2136	2122	2111	2097	2086	2117	2092	6	630	100	1430	5	1	5505000	116	72.76	1.09	12	0.10	29.00	1927.00	2167	20240401	-2.63	1680	20231106	25.60	2167	-2.63	20240401	1690	24.85	20240102	2565	-17.74	20240401	1988	6.14	20231117	0.00	N	458320	100	5 억		38222	N	N	0	N	00	N
30	20240925	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	9410835	4490	14.88	2075	2115	2075	2740	1480	2110	2095.95	0.69	0	986	2136	2122	2111	2097	2086	2117	2092	6	630	100	1430	5	1	5505000	116	72.93	1.10	12	0.08	29.00	1927.00	2167	20240401	-2.40	1680	20231106	25.89	2167	-2.40	20240401	1690	25.15	20240102	2565	-17.54	20240401	1988	6.39	20231117	0.00	N	458320	100	5 억		38222	N	N	0	N	00	N
31	20240925	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	6960360	3329	11.04	2075	2115	2075	2740	1480	2110	2090.83	0.69	0	641	2136	2122	2111	2097	2086	2117	2092	6	630	100	1430	5	1	5505000	116	72.93	1.10	12	0.06	29.00	1927.00	2167	20240401	-2.40	1680	20231106	25.89	2167	-2.40	20240401	1690	25.15	20240102	2565	-17.54	20240401	1988	6.39	20231117	0.00	N	458320	100	5 억		38222	N	N	0	N	00	N
32	20240925	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	5952490	2851	9.45	2075	2115	2075	2740	1480	2110	2087.86	0.69	0	229	2136	2122	2111	2097	2086	2117	2092	6	630	100	1430	5	1	5505000	116	72.59	1.09	12	0.05	29.00	1927.00	2167	20240401	-2.86	1680	20231106	25.30	2167	-2.86	20240401	1690	24.56	20240102	2565	-17.93	20240401	1988	5.89	20231117	0.00	N	458320	100	5 억		38222	N	N	0	N	00	N
33	20240925	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	1483090	713	2.36	2075	2095	2075	2740	1480	2110	2080.07	0.69	0	6	2136	2122	2111	2097	2086	2117	2092	6	630	100	1430	5	1	5505000	115	72.07	1.08	12	0.01	29.00	1927.00	2167	20240401	-3.55	1680	20231106	24.40	2167	-3.55	20240401	1690	23.67	20240102	2565	-18.52	20240401	1988	5.13	20231117	0.00	N	458320	100	5 억		38222	N	N	0	N	00	N
34	20240924	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	63646045	30167	32.15	2120	2125	2100	2755	1485	2120	2109.79	0.71	0	-847	2160	2140	2105	2085	2050	2150	2095	6	635	100	1440	5	1	5505000	116	72.76	1.09	12	0.55	29.00	1927.00	2167	20240401	-2.63	1680	20231106	25.60	2167	-2.63	20240401	1690	24.85	20240102	2565	-17.74	20240401	1988	6.14	20231117	0.00	N	458320	100	5 억		39075	N	N	0	N	00	N
35	20240924	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	60637295	28742	30.63	2120	2125	2100	2755	1485	2120	2109.71	0.71	0	-822	2160	2140	2105	2085	2050	2150	2095	6	635	100	1440	5	1	5505000	116	72.93	1.10	12	0.52	29.00	1927.00	2167	20240401	-2.40	1680	20231106	25.89	2167	-2.40	20240401	1690	25.15	20240102	2565	-17.54	20240401	1988	6.39	20231117	0.00	N	458320	100	5 억		39075	N	N	0	N	00	N
36	20240924	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	56379800	26729	28.48	2120	2125	2100	2755	1485	2120	2109.31	0.71	0	-819	2160	2140	2105	2085	2050	2150	2095	6	635	100	1440	5	1	5505000	116	72.93	1.10	12	0.49	29.00	1927.00	2167	20240401	-2.40	1680	20231106	25.89	2167	-2.40	20240401	1690	25.15	20240102	2565	-17.54	20240401	1988	6.39	20231117	0.00	N	458320	100	5 억		39075	N	N	0	N	00	N
37	20240924	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	56379800	26729	28.48	2120	2125	2100	2755	1485	2120	2109.31	0.71	0	-819	2160	2140	2105	2085	2050	2150	2095	6	635	100	1440	5	1	5505000	116	72.93	1.10	12	0.49	29.00	1927.00	2167	20240401	-2.40	1680	20231106	25.89	2167	-2.40	20240401	1690	25.15	20240102	2565	-17.54	20240401	1988	6.39	20231117	0.00	N	458320	100	5 억		39075	N	N	0	N	00	N
38	20240924	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	54266880	25729	27.42	2120	2125	2100	2755	1485	2120	2109.17	0.71	0	-819	2160	2140	2105	2085	2050	2150	2095	6	635	100	1440	5	1	5505000	116	72.41	1.09	12	0.47	29.00	1927.00	2167	20240401	-3.09	1680	20231106	25.00	2167	-3.09	20240401	1690	24.26	20240102	2565	-18.13	20240401	1988	5.63	20231117	0.00	N	458320	100	5 억		39075	N	N	0	N	00	N
39	20240924	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	31966980	15110	16.10	2120	2125	2105	2755	1485	2120	2115.62	0.71	0	-819	2160	2140	2105	2085	2050	2150	2095	6	635	100	1440	5	1	5505000	116	72.59	1.09	12	0.27	29.00	1927.00	2167	20240401	-2.86	1680	20231106	25.30	2167	-2.86	20240401	1690	24.56	20240102	2565	-17.93	20240401	1988	5.89	20231117	0.00	N	458320	100	5 억		39075	N	N	0	N	00	N
40	20240924	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	23222195	10956	11.68	2120	2125	2115	2755	1485	2120	2119.59	0.71	0	-810	2160	2140	2105	2085	2050	2150	2095	6	635	100	1440	5	1	5505000	116	72.93	1.10	12	0.20	29.00	1927.00	2167	20240401	-2.40	1680	20231106	25.89	2167	-2.40	20240401	1690	25.15	20240102	2565	-17.54	20240401	1988	6.39	20231117	0.00	N	458320	100	5 억		39075	N	N	0	N	00	N
41	20240924	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2696640	1272	1.36	2120	2120	2120	2755	1485	2120	2120.00	0.71	0	-203	2160	2140	2105	2085	2050	2150	2095	6	635	100	1440	5	1	5505000	117	73.10	1.10	12	0.02	29.00	1927.00	2167	20240401	-2.17	1680	20231106	26.19	2167	-2.17	20240401	1690	25.44	20240102	2565	-17.35	20240401	1988	6.64	20231117	0.00	N	458320	100	5 억		39075	N	N	0	N	00	N
42	20240923	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	55	2	2.66	196309780	93840	401.59	2070	2125	2070	2680	1450	2065	2091.90	0.69	0	4098	2075	2070	2060	2055	2045	2072	2057	6	615	100	1400	5	1	5505000	117	73.10	1.10	12	1.70	29.00	1927.00	2167	20240401	-2.17	1680	20231106	26.19	2167	-2.17	20240401	1690	25.44	20240102	2565	-17.35	20240401	1988	6.64	20231117	0.00	N	458320	100	5 억		37977	N	N	0	N	00	N
43	20240923	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	45	2	2.18	183426640	87748	375.52	2070	2125	2070	2680	1450	2065	2090.38	0.69	0	4131	2075	2070	2060	2055	2045	2072	2057	6	615	100	1400	5	1	5505000	116	72.76	1.09	12	1.59	29.00	1927.00	2167	20240401	-2.63	1680	20231106	25.60	2167	-2.63	20240401	1690	24.85	20240102	2565	-17.74	20240401	1988	6.14	20231117	0.00	N	458320	100	5 억		37977	N	N	0	N	00	N
44	20240923	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	50	2	2.42	180315525	86276	369.22	2070	2125	2070	2680	1450	2065	2089.98	0.69	0	3666	2075	2070	2060	2055	2045	2072	2057	6	615	100	1400	5	1	5505000	116	72.93	1.10	12	1.57	29.00	1927.00	2167	20240401	-2.40	1680	20231106	25.89	2167	-2.40	20240401	1690	25.15	20240102	2565	-17.54	20240401	1988	6.39	20231117	0.00	N	458320	100	5 억		37977	N	N	0	N	00	N
45	20240923	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	30	2	1.45	163233440	78163	334.50	2070	2125	2070	2680	1450	2065	2088.37	0.69	0	3036	2075	2070	2060	2055	2045	2072	2057	6	615	100	1400	5	1	5505000	115	72.24	1.09	12	1.42	29.00	1927.00	2167	20240401	-3.32	1680	20231106	24.70	2167	-3.32	20240401	1690	23.96	20240102	2565	-18.32	20240401	1988	5.38	20231117	0.00	N	458320	100	5 억		37977	N	N	0	N	00	N
46	20240923	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	25	2	1.21	81524650	39193	167.73	2070	2090	2070	2680	1450	2065	2080.08	0.69	0	742	2075	2070	2060	2055	2045	2072	2057	6	615	100	1400	5	1	5505000	115	72.07	1.08	12	0.71	29.00	1927.00	2167	20240401	-3.55	1680	20231106	24.40	2167	-3.55	20240401	1690	23.67	20240102	2565	-18.52	20240401	1988	5.13	20231117	0.00	N	458320	100	5 억		37977	N	N	0	N	00	N
47	20240923	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	53186820	25605	109.58	2070	2085	2070	2680	1450	2065	2077.20	0.69	0	258	2075	2070	2060	2055	2045	2072	2057	6	615	100	1400	5	1	5505000	115	71.90	1.08	12	0.47	29.00	1927.00	2167	20240401	-3.78	1680	20231106	24.11	2167	-3.78	20240401	1690	23.37	20240102	2565	-18.71	20240401	1988	4.88	20231117	0.00	N	458320	100	5 억		37977	N	N	0	N	00	N
48	20240923	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	43374440	20893	89.41	2070	2085	2070	2680	1450	2065	2076.03	0.69	0	-213	2075	2070	2060	2055	2045	2072	2057	6	615	100	1400	5	1	5505000	115	71.90	1.08	12	0.38	29.00	1927.00	2167	20240401	-3.78	1680	20231106	24.11	2167	-3.78	20240401	1690	23.37	20240102	2565	-18.71	20240401	1988	4.88	20231117	0.00	N	458320	100	5 억		37977	N	N	0	N	00	N
49	20240923	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	24148685	11654	49.87	2070	2075	2070	2680	1450	2065	2072.14	0.69	0	-696	2075	2070	2060	2055	2045	2072	2057	6	615	100	1400	5	1	5505000	114	71.55	1.08	12	0.21	29.00	1927.00	2167	20240401	-4.25	1680	20231106	23.51	2167	-4.25	20240401	1690	22.78	20240102	2565	-19.10	20240401	1988	4.38	20231117	0.00	N	458320	100	5 억		37977	N	N	0	N	00	N
50	20240913	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	83125085	40309	62.33	2060	2065	2050	2670	1440	2055	2062.20	0.69	0	-101	2071	2062	2056	2047	2041	2062	2047	6	615	100	1390	5	1	5505000	113	70.86	1.07	12	0.73	29.00	1927.00	2167	20240401	-5.17	1680	20231106	22.32	2167	-5.17	20240401	1690	21.60	20240102	2565	-19.88	20240401	1988	3.37	20231117	0.00	N	458320	100	5 억		38224	N	N	0	N	00	N
51	20240913	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	82180895	39851	61.62	2060	2065	2050	2670	1440	2055	2062.20	0.69	0	-101	2071	2062	2056	2047	2041	2062	2047	6	615	100	1390	5	1	5505000	114	71.21	1.07	12	0.72	29.00	1927.00	2167	20240401	-4.71	1680	20231106	22.92	2167	-4.71	20240401	1690	22.19	20240102	2565	-19.49	20240401	1988	3.87	20231117	0.00	N	458320	100	5 억		38224	N	N	0	N	00	N
52	20240913	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	67775955	32875	50.83	2060	2065	2050	2670	1440	2055	2061.63	0.69	0	-101	2071	2062	2056	2047	2041	2062	2047	6	615	100	1390	5	1	5505000	114	71.21	1.07	12	0.60	29.00	1927.00	2167	20240401	-4.71	1680	20231106	22.92	2167	-4.71	20240401	1690	22.19	20240102	2565	-19.49	20240401	1988	3.87	20231117	0.00	N	458320	100	5 억		38224	N	N	0	N	00	N
53	20240913	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	53047505	25742	39.80	2060	2065	2050	2670	1440	2055	2060.74	0.69	0	-101	2071	2062	2056	2047	2041	2062	2047	6	615	100	1390	5	1	5505000	114	71.21	1.07	12	0.47	29.00	1927.00	2167	20240401	-4.71	1680	20231106	22.92	2167	-4.71	20240401	1690	22.19	20240102	2565	-19.49	20240401	1988	3.87	20231117	0.00	N	458320	100	5 억		38224	N	N	0	N	00	N
54	20240913	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	37731885	18324	28.33	2060	2065	2050	2670	1440	2055	2059.15	0.69	0	-101	2071	2062	2056	2047	2041	2062	2047	6	615	100	1390	5	1	5505000	114	71.21	1.07	12	0.33	29.00	1927.00	2167	20240401	-4.71	1680	20231106	22.92	2167	-4.71	20240401	1690	22.19	20240102	2565	-19.49	20240401	1988	3.87	20231117	0.00	N	458320	100	5 억		38224	N	N	0	N	00	N
55	20240913	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	21309690	10361	16.02	2060	2065	2050	2670	1440	2055	2056.72	0.69	0	-101	2071	2062	2056	2047	2041	2062	2047	6	615	100	1390	5	1	5505000	114	71.21	1.07	12	0.19	29.00	1927.00	2167	20240401	-4.71	1680	20231106	22.92	2167	-4.71	20240401	1690	22.19	20240102	2565	-19.49	20240401	1988	3.87	20231117	0.00	N	458320	100	5 억		38224	N	N	0	N	00	N
56	20240913	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	7907095	3854	5.96	2060	2060	2050	2670	1440	2055	2051.66	0.69	0	-26	2071	2062	2056	2047	2041	2062	2047	6	615	100	1390	5	1	5505000	113	70.69	1.06	12	0.07	29.00	1927.00	2167	20240401	-5.40	1680	20231106	22.02	2167	-5.40	20240401	1690	21.30	20240102	2565	-20.08	20240401	1988	3.12	20231117	0.00	N	458320	100	5 억		38224	N	N	0	N	00	N
57	20240913	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	49440	24	0.04	2060	2060	2060	2670	1440	2055	2060.00	0.69	0	-24	2071	2062	2056	2047	2041	2062	2047	6	615	100	1390	5	1	5505000	113	71.03	1.07	12	0.00	29.00	1927.00	2167	20240401	-4.94	1680	20231106	22.62	2167	-4.94	20240401	1690	21.89	20240102	2565	-19.69	20240401	1988	3.62	20231117	0.00	N	458320	100	5 억		38224	N	N	0	N	00	N
58	20240912	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	120033080	58430	56.85	2055	2065	2050	2680	1450	2065	2054.31	0.71	0	-612	2088	2076	2063	2051	2038	2082	2057	6	615	100	1400	5	1	5505000	113	70.86	1.07	12	1.06	29.00	1927.00	2167	20240401	-5.17	1680	20231106	22.32	2167	-5.17	20240401	1690	21.60	20240102	2565	-19.88	20240401	1988	3.37	20231117	0.01	N	458320	100	5 억		38836	N	N	0	N	00	N
59	20240912	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	117253490	57083	55.53	2055	2065	2050	2680	1450	2065	2054.09	0.71	0	-355	2088	2076	2063	2051	2038	2082	2057	6	615	100	1400	5	1	5505000	113	71.03	1.07	12	1.04	29.00	1927.00	2167	20240401	-4.94	1680	20231106	22.62	2167	-4.94	20240401	1690	21.89	20240102	2565	-19.69	20240401	1988	3.62	20231117	0.01	N	458320	100	5 억		38836	N	N	0	N	00	N
60	20240912	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	100287355	48841	47.52	2055	2065	2050	2680	1450	2065	2053.34	0.71	0	-416	2088	2076	2063	2051	2038	2082	2057	6	615	100	1400	5	1	5505000	113	71.03	1.07	12	0.89	29.00	1927.00	2167	20240401	-4.94	1680	20231106	22.62	2167	-4.94	20240401	1690	21.89	20240102	2565	-19.69	20240401	1988	3.62	20231117	0.01	N	458320	100	5 억		38836	N	N	0	N	00	N
61	20240912	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	94276275	45923	44.68	2055	2065	2050	2680	1450	2065	2052.92	0.71	0	-416	2088	2076	2063	2051	2038	2082	2057	6	615	100	1400	5	1	5505000	113	71.03	1.07	12	0.83	29.00	1927.00	2167	20240401	-4.94	1680	20231106	22.62	2167	-4.94	20240401	1690	21.89	20240102	2565	-19.69	20240401	1988	3.62	20231117	0.01	N	458320	100	5 억		38836	N	N	0	N	00	N
62	20240912	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	76183265	37103	36.10	2055	2065	2050	2680	1450	2065	2053.29	0.71	0	-380	2088	2076	2063	2051	2038	2082	2057	6	615	100	1400	5	1	5505000	113	70.69	1.06	12	0.67	29.00	1927.00	2167	20240401	-5.40	1680	20231106	22.02	2167	-5.40	20240401	1690	21.30	20240102	2565	-20.08	20240401	1988	3.12	20231117	0.01	N	458320	100	5 억		38836	N	N	0	N	00	N
63	20240912	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	56371165	27441	26.70	2055	2065	2050	2680	1450	2065	2054.27	0.71	0	-380	2088	2076	2063	2051	2038	2082	2057	6	615	100	1400	5	1	5505000	113	70.69	1.06	12	0.50	29.00	1927.00	2167	20240401	-5.40	1680	20231106	22.02	2167	-5.40	20240401	1690	21.30	20240102	2565	-20.08	20240401	1988	3.12	20231117	0.01	N	458320	100	5 억		38836	N	N	0	N	00	N
64	20240912	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	19183245	9326	9.07	2055	2065	2055	2680	1450	2065	2056.96	0.71	0	-149	2088	2076	2063	2051	2038	2082	2057	6	615	100	1400	5	1	5505000	113	70.86	1.07	12	0.17	29.00	1927.00	2167	20240401	-5.17	1680	20231106	22.32	2167	-5.17	20240401	1690	21.60	20240102	2565	-19.88	20240401	1988	3.37	20231117	0.01	N	458320	100	5 억		38836	N	N	0	N	00	N
65	20240912	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	5229680	2543	2.47	2055	2065	2055	2680	1450	2065	2056.50	0.71	0	-127	2088	2076	2063	2051	2038	2082	2057	6	615	100	1400	5	1	5505000	113	70.86	1.07	12	0.05	29.00	1927.00	2167	20240401	-5.17	1680	20231106	22.32	2167	-5.17	20240401	1690	21.60	20240102	2565	-19.88	20240401	1988	3.37	20231117	0.01	N	458320	100	5 억		38836	N	N	0	N	00	N
66	20240911	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	211971365	102780	14.64	2060	2075	2050	2675	1445	2060	2062.38	0.74	0	-3663	2126	2092	2066	2032	2006	2080	2020	6	615	100	1400	5	1	5505000	114	71.21	1.07	12	1.87	29.00	1927.00	2167	20240401	-4.71	1680	20231106	22.92	2167	-4.71	20240401	1690	22.19	20240102	2565	-19.49	20240401	1988	3.87	20231117	0.01	N	458320	100	5 억		40499	N	N	0	N	00	N
67	20240911	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	196981005	95520	13.61	2060	2075	2050	2675	1445	2060	2062.20	0.74	0	-2902	2126	2092	2066	2032	2006	2080	2020	6	615	100	1400	5	1	5505000	114	71.21	1.07	12	1.74	29.00	1927.00	2167	20240401	-4.71	1680	20231106	22.92	2167	-4.71	20240401	1690	22.19	20240102	2565	-19.49	20240401	1988	3.87	20231117	0.01	N	458320	100	5 억		40499	N	N	0	N	00	N
68	20240911	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	191160385	92701	13.20	2060	2075	2050	2675	1445	2060	2062.12	0.74	0	-2344	2126	2092	2066	2032	2006	2080	2020	6	615	100	1400	5	1	5505000	114	71.38	1.07	12	1.68	29.00	1927.00	2167	20240401	-4.48	1680	20231106	23.21	2167	-4.48	20240401	1690	22.49	20240102	2565	-19.30	20240401	1988	4.12	20231117	0.01	N	458320	100	5 억		40499	N	N	0	N	00	N
69	20240911	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	159323305	77252	11.00	2060	2075	2050	2675	1445	2060	2062.38	0.74	0	-2913	2126	2092	2066	2032	2006	2080	2020	6	615	100	1400	5	1	5505000	114	71.38	1.07	12	1.40	29.00	1927.00	2167	20240401	-4.48	1680	20231106	23.21	2167	-4.48	20240401	1690	22.49	20240102	2565	-19.30	20240401	1988	4.12	20231117	0.01	N	458320	100	5 억		40499	N	N	0	N	00	N
70	20240911	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	110423290	53586	7.63	2060	2065	2050	2675	1445	2060	2060.67	0.74	0	-2913	2126	2092	2066	2032	2006	2080	2020	6	615	100	1400	5	1	5505000	113	71.03	1.07	12	0.97	29.00	1927.00	2167	20240401	-4.94	1680	20231106	22.62	2167	-4.94	20240401	1690	21.89	20240102	2565	-19.69	20240401	1988	3.62	20231117	0.01	N	458320	100	5 억		40499	N	N	0	N	00	N
71	20240911	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	86264285	41856	5.96	2060	2065	2050	2675	1445	2060	2060.98	0.74	0	-2913	2126	2092	2066	2032	2006	2080	2020	6	615	100	1400	5	1	5505000	113	71.03	1.07	12	0.76	29.00	1927.00	2167	20240401	-4.94	1680	20231106	22.62	2167	-4.94	20240401	1690	21.89	20240102	2565	-19.69	20240401	1988	3.62	20231117	0.01	N	458320	100	5 억		40499	N	N	0	N	00	N
72	20240911	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	65860450	31942	4.55	2060	2065	2055	2675	1445	2060	2061.88	0.74	0	-2351	2126	2092	2066	2032	2006	2080	2020	6	615	100	1400	5	1	5505000	113	70.86	1.07	12	0.58	29.00	1927.00	2167	20240401	-5.17	1680	20231106	22.32	2167	-5.17	20240401	1690	21.60	20240102	2565	-19.88	20240401	1988	3.37	20231117	0.01	N	458320	100	5 억		40499	N	N	0	N	00	N
73	20240911	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	37130995	17986	2.56	2060	2065	2060	2675	1445	2060	2064.44	0.74	0	-2351	2126	2092	2066	2032	2006	2080	2020	6	615	100	1400	5	1	5505000	114	71.21	1.07	12	0.33	29.00	1927.00	2167	20240401	-4.71	1680	20231106	22.92	2167	-4.71	20240401	1690	22.19	20240102	2565	-19.49	20240401	1988	3.87	20231117	0.01	N	458320	100	5 억		40499	N	N	0	N	00	N
74	20240910	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-40	5	-1.90	1450291610	701071	0.00	2100	2100	2040	2730	1470	2100	2068.68	0.99	0	-12270	2485	2485	2485	2485	2485	2485	2485	6	630	100	740	5	1	5505000	113	71.03	1.07	12	12.74	29.00	1927.00	2565	20240401	-19.69	1988	20231117	3.62	2565	-19.69	20240401	2000	3.00	20240102	2565	-19.69	20240401	1988	3.62	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
75	20240910	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-55	5	-2.62	1436141990	694194	0.00	2100	2100	2040	2730	1470	2100	2068.79	0.99	0	-11820	2485	2485	2485	2485	2485	2485	2485	6	630	100	740	5	1	5505000	113	70.52	1.06	12	12.61	29.00	1927.00	2565	20240401	-20.27	1988	20231117	2.87	2565	-20.27	20240401	2000	2.25	20240102	2565	-20.27	20240401	1988	2.87	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
76	20240910	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-55	5	-2.62	1407763105	680332	0.00	2100	2100	2040	2730	1470	2100	2069.23	0.99	0	-12530	2485	2485	2485	2485	2485	2485	2485	6	630	100	740	5	1	5505000	113	70.52	1.06	12	12.36	29.00	1927.00	2565	20240401	-20.27	1988	20231117	2.87	2565	-20.27	20240401	2000	2.25	20240102	2565	-20.27	20240401	1988	2.87	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
77	20240910	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-55	5	-2.62	1373988990	663824	0.00	2100	2100	2040	2730	1470	2100	2069.81	0.99	0	-12530	2485	2485	2485	2485	2485	2485	2485	6	630	100	740	5	1	5505000	113	70.52	1.06	12	12.06	29.00	1927.00	2565	20240401	-20.27	1988	20231117	2.87	2565	-20.27	20240401	2000	2.25	20240102	2565	-20.27	20240401	1988	2.87	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
78	20240910	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-35	5	-1.67	890092160	428194	0.00	2100	2100	2065	2730	1470	2100	2078.71	0.99	0	-13587	2485	2485	2485	2485	2485	2485	2485	6	630	100	740	5	1	5505000	114	71.21	1.07	12	7.78	29.00	1927.00	2565	20240401	-19.49	1988	20231117	3.87	2565	-19.49	20240401	2000	3.25	20240102	2565	-19.49	20240401	1988	3.87	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
79	20240910	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-30	5	-1.43	845954025	406834	0.00	2100	2100	2070	2730	1470	2100	2079.36	0.99	0	-13587	2485	2485	2485	2485	2485	2485	2485	6	630	100	740	5	1	5505000	114	71.38	1.07	12	7.39	29.00	1927.00	2565	20240401	-19.30	1988	20231117	4.12	2565	-19.30	20240401	2000	3.50	20240102	2565	-19.30	20240401	1988	4.12	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
80	20240910	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-30	5	-1.43	747237315	359151	0.00	2100	2100	2070	2730	1470	2100	2080.57	0.99	0	-14087	2485	2485	2485	2485	2485	2485	2485	6	630	100	740	5	1	5505000	114	71.38	1.07	12	6.52	29.00	1927.00	2565	20240401	-19.30	1988	20231117	4.12	2565	-19.30	20240401	2000	3.50	20240102	2565	-19.30	20240401	1988	4.12	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
81	20240910	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	320738090	153596	0.00	2100	2100	2070	2730	1470	2100	2088.19	0.99	0	-3868	2485	2485	2485	2485	2485	2485	2485	6	630	100	740	5	1	5505000	115	71.90	1.08	12	2.79	29.00	1927.00	2565	20240401	-18.71	1988	20231117	4.88	2565	-18.71	20240401	2000	4.25	20240102	2565	-18.71	20240401	1988	4.88	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
82	20240909	161129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
83	20240909	151145	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
84	20240909	141142	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
85	20240909	131141	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
86	20240909	121136	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
87	20240909	111138	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
88	20240909	101140	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
89	20240909	091133	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
90	20240906	161118	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
91	20240906	151137	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
92	20240906	141147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
93	20240906	131138	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
94	20240906	121138	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
95	20240906	111139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
96	20240906	101134	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
97	20240906	091139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
98	20240905	161114	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
99	20240905	151136	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
100	20240905	141130	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
101	20240905	131130	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
102	20240905	121130	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
103	20240905	111125	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
104	20240905	101129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
105	20240905	091134	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
106	20240904	161105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
107	20240904	151116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
108	20240904	141120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
109	20240904	131116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
110	20240904	121114	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
111	20240904	111109	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
112	20240904	101111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
113	20240904	091119	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
114	20240903	161056	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
115	20240903	151107	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
116	20240903	141106	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
117	20240903	131108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
118	20240903	121054	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
119	20240903	111053	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
120	20240903	101052	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
121	20240903	091058	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
122	20240902	161044	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
123	20240902	151101	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
124	20240902	141058	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
125	20240902	131054	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
126	20240902	121059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
127	20240902	111046	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
128	20240902	101046	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
129	20240902	091040	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	2565	20240401	-3.12	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	2565	-3.12	20240401	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N