KissMeData/465320/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	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	10586045	5000	492.61	2120	2120	2110	2755	1485	2120	2117.21	0.49	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	3810000	81	-45.98	1.08	12	0.13	-46.00	1954.00	5190	20231205	-59.25	1970	20231205	7.36	2300	-8.04	20240221	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		18558	N	N	0	N	00	N
3	20240930	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	10586045	5000	492.61	2120	2120	2110	2755	1485	2120	2117.21	0.49	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	3810000	81	-45.98	1.08	12	0.13	-46.00	1954.00	5190	20231205	-59.25	1970	20231205	7.36	2300	-8.04	20240221	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		18558	N	N	0	N	00	N
4	20240930	141405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	7640480	3604	355.07	2120	2120	2120	2755	1485	2120	2120.00	0.49	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	3810000	81	-46.09	1.08	12	0.09	-46.00	1954.00	5190	20231205	-59.15	1970	20231205	7.61	2300	-7.83	20240221	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		18558	N	N	0	N	00	N
5	20240930	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	7640480	3604	355.07	2120	2120	2120	2755	1485	2120	2120.00	0.49	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	3810000	81	-46.09	1.08	12	0.09	-46.00	1954.00	5190	20231205	-59.15	1970	20231205	7.61	2300	-7.83	20240221	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		18558	N	N	0	N	00	N
6	20240930	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	7640480	3604	355.07	2120	2120	2120	2755	1485	2120	2120.00	0.49	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	3810000	81	-46.09	1.08	12	0.09	-46.00	1954.00	5190	20231205	-59.15	1970	20231205	7.61	2300	-7.83	20240221	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		18558	N	N	0	N	00	N
7	20240930	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	7640480	3604	355.07	2120	2120	2120	2755	1485	2120	2120.00	0.49	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	3810000	81	-46.09	1.08	12	0.09	-46.00	1954.00	5190	20231205	-59.15	1970	20231205	7.61	2300	-7.83	20240221	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		18558	N	N	0	N	00	N
8	20240930	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8480	4	0.39	2120	2120	2120	2755	1485	2120	2120.00	0.49	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	3810000	81	-46.09	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.15	1970	20231205	7.61	2300	-7.83	20240221	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		18558	N	N	0	N	00	N
9	20240930	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.49	0	0	2130	2125	2115	2110	2100	2127	2112	4	635	100	1480	5	1	3810000	81	-46.09	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.15	1970	20231205	7.61	2300	-7.83	20240221	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		18558	N	N	0	N	00	N
10	20240927	161354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	2147285	1015	54.10	2115	2120	2105	2735	1475	2105	2115.55	0.49	0	-90	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	3810000	81	-46.09	1.08	12	0.03	-46.00	1954.00	5190	20231205	-59.15	1970	20231205	7.61	2300	-7.83	20240221	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		18648	N	N	0	N	00	N
11	20240927	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	2147285	1015	54.10	2115	2120	2105	2735	1475	2105	2115.55	0.49	0	-90	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	3810000	81	-46.09	1.08	12	0.03	-46.00	1954.00	5190	20231205	-59.15	1970	20231205	7.61	2300	-7.83	20240221	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		18648	N	N	0	N	00	N
12	20240927	141414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	1723285	815	43.44	2115	2115	2105	2735	1475	2105	2114.46	0.49	0	-90	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	3810000	81	-45.98	1.08	12	0.02	-46.00	1954.00	5190	20231205	-59.25	1970	20231205	7.36	2300	-8.04	20240221	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		18648	N	N	0	N	00	N
13	20240927	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	1154350	546	29.10	2115	2115	2105	2735	1475	2105	2114.19	0.49	0	-90	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	3810000	81	-45.98	1.08	12	0.01	-46.00	1954.00	5190	20231205	-59.25	1970	20231205	7.36	2300	-8.04	20240221	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		18648	N	N	0	N	00	N
14	20240927	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	31715	15	0.80	2115	2115	2105	2735	1475	2105	2114.33	0.49	0	-4	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	0.00	N	465320	100	3 억		18648	N	N	0	N	00	N
15	20240927	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	8460	4	0.21	2115	2115	2115	2735	1475	2105	2115.00	0.49	0	-4	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	3810000	81	-45.98	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.25	1970	20231205	7.36	2300	-8.04	20240221	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		18648	N	N	0	N	00	N
16	20240927	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	8460	4	0.21	2115	2115	2115	2735	1475	2105	2115.00	0.49	0	-4	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	3810000	81	-45.98	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.25	1970	20231205	7.36	2300	-8.04	20240221	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		18648	N	N	0	N	00	N
17	20240927	091402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.49	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	3810000	80	-45.76	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	0.00	N	465320	100	3 억		18648	N	N	0	N	00	N
18	20240926	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	3956485	1876	87.46	2110	2115	2105	2745	1485	2115	2109.00	0.49	0	-5	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	3810000	80	-45.76	1.08	12	0.05	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	0.00	N	465320	100	3 억		18653	N	N	0	N	00	N
19	20240926	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	3198685	1516	70.68	2110	2115	2105	2745	1485	2115	2109.95	0.49	0	-4	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	3810000	80	-45.76	1.08	12	0.04	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	0.00	N	465320	100	3 억		18653	N	N	0	N	00	N
20	20240926	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	2535610	1201	55.99	2110	2115	2105	2745	1485	2115	2111.25	0.49	0	-4	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	3810000	80	-45.76	1.08	12	0.03	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	0.00	N	465320	100	3 억		18653	N	N	0	N	00	N
21	20240926	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2114610	1001	46.67	2110	2115	2110	2745	1485	2115	2112.50	0.49	0	-4	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	3810000	80	-45.87	1.08	12	0.03	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18653	N	N	0	N	00	N
22	20240926	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1087040	514	23.96	2110	2115	2110	2745	1485	2115	2114.86	0.49	0	-4	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	3810000	81	-45.98	1.08	12	0.01	-46.00	1954.00	5190	20231205	-59.25	1970	20231205	7.36	2300	-8.04	20240221	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		18653	N	N	0	N	00	N
23	20240926	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	29540	14	0.65	2110	2110	2110	2745	1485	2115	2110.00	0.49	0	-4	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18653	N	N	0	N	00	N
24	20240926	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	8440	4	0.19	2110	2110	2110	2745	1485	2115	2110.00	0.49	0	-4	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18653	N	N	0	N	00	N
25	20240926	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.49	0	0	2128	2121	2108	2101	2088	2125	2105	4	630	100	1480	5	1	3810000	81	-45.98	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.25	1970	20231205	7.36	2300	-8.04	20240221	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		18653	N	N	0	N	00	N
26	20240925	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4507460	2145	52.27	2110	2115	2095	2740	1480	2110	2101.38	0.49	0	59	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	3810000	81	-45.98	1.08	12	0.06	-46.00	1954.00	5190	20231205	-59.25	1970	20231205	7.36	2300	-8.04	20240221	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		18600	N	N	0	N	00	N
27	20240925	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4507460	2145	52.27	2110	2115	2095	2740	1480	2110	2101.38	0.49	0	59	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	3810000	81	-45.98	1.08	12	0.06	-46.00	1954.00	5190	20231205	-59.25	1970	20231205	7.36	2300	-8.04	20240221	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		18600	N	N	0	N	00	N
28	20240925	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	3103995	1480	36.06	2110	2110	2095	2740	1480	2110	2097.29	0.49	0	6	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	3810000	80	-45.65	1.07	12	0.04	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	0.00	N	465320	100	3 억		18600	N	N	0	N	00	N
29	20240925	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	3103995	1480	36.06	2110	2110	2095	2740	1480	2110	2097.29	0.49	0	6	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	3810000	80	-45.65	1.07	12	0.04	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	0.00	N	465320	100	3 억		18600	N	N	0	N	00	N
30	20240925	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	3097695	1477	35.99	2110	2110	2095	2740	1480	2110	2097.29	0.49	0	6	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	3810000	80	-45.65	1.07	12	0.04	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	0.00	N	465320	100	3 억		18600	N	N	0	N	00	N
31	20240925	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	3095595	1476	35.96	2110	2110	2095	2740	1480	2110	2097.29	0.49	0	6	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	3810000	80	-45.65	1.07	12	0.04	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	0.00	N	465320	100	3 억		18600	N	N	0	N	00	N
32	20240925	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	135040	64	1.56	2110	2110	2110	2740	1480	2110	2110.00	0.49	0	0	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18600	N	N	0	N	00	N
33	20240925	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.49	0	0	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18600	N	N	0	N	00	N
34	20240924	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8682080	4104	3908.57	2115	2120	2105	2740	1480	2110	2115.52	0.49	0	-6	2123	2116	2113	2106	2103	2115	2105	4	630	100	1470	5	1	3810000	80	-45.87	1.08	12	0.11	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18606	N	N	0	N	00	N
35	20240924	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	8597680	4064	3870.48	2115	2120	2105	2740	1480	2110	2115.57	0.49	0	-6	2123	2116	2113	2106	2103	2115	2105	4	630	100	1470	5	1	3810000	80	-45.76	1.08	12	0.11	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	0.00	N	465320	100	3 억		18606	N	N	0	N	00	N
36	20240924	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	7483605	3536	3367.62	2115	2120	2110	2740	1480	2110	2116.40	0.49	0	-5	2123	2116	2113	2106	2103	2115	2105	4	630	100	1470	5	1	3810000	81	-46.09	1.08	12	0.09	-46.00	1954.00	5190	20231205	-59.15	1970	20231205	7.61	2300	-7.83	20240221	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		18606	N	N	0	N	00	N
37	20240924	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	7483605	3536	3367.62	2115	2120	2110	2740	1480	2110	2116.40	0.49	0	-5	2123	2116	2113	2106	2103	2115	2105	4	630	100	1470	5	1	3810000	81	-46.09	1.08	12	0.09	-46.00	1954.00	5190	20231205	-59.15	1970	20231205	7.61	2300	-7.83	20240221	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		18606	N	N	0	N	00	N
38	20240924	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1131000	536	510.48	2115	2115	2110	2740	1480	2110	2110.07	0.49	0	-4	2123	2116	2113	2106	2103	2115	2105	4	630	100	1470	5	1	3810000	80	-45.87	1.08	12	0.01	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18606	N	N	0	N	00	N
39	20240924	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1114100	528	502.86	2115	2115	2110	2740	1480	2110	2110.04	0.49	0	-4	2123	2116	2113	2106	2103	2115	2105	4	630	100	1470	5	1	3810000	80	-45.87	1.08	12	0.01	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18606	N	N	0	N	00	N
40	20240924	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	8460	4	3.81	2115	2115	2115	2740	1480	2110	2115.00	0.49	0	-4	2123	2116	2113	2106	2103	2115	2105	4	630	100	1470	5	1	3810000	81	-45.98	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.25	1970	20231205	7.36	2300	-8.04	20240221	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		18606	N	N	0	N	00	N
41	20240924	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.49	0	0	2123	2116	2113	2106	2103	2115	2105	4	630	100	1470	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18606	N	N	0	N	00	N
42	20240923	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	221920	105	1.86	2120	2120	2110	2740	1480	2110	2113.52	0.49	0	0	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18606	N	N	0	N	00	N
43	20240923	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	221920	105	1.86	2120	2120	2110	2740	1480	2110	2113.52	0.49	0	0	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18606	N	N	0	N	00	N
44	20240923	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	221920	105	1.86	2120	2120	2110	2740	1480	2110	2113.52	0.49	0	0	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18606	N	N	0	N	00	N
45	20240923	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	221920	105	1.86	2120	2120	2110	2740	1480	2110	2113.52	0.49	0	0	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18606	N	N	0	N	00	N
46	20240923	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	200820	95	1.68	2120	2120	2110	2740	1480	2110	2113.89	0.49	0	0	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18606	N	N	0	N	00	N
47	20240923	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	200820	95	1.68	2120	2120	2110	2740	1480	2110	2113.89	0.49	0	0	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18606	N	N	0	N	00	N
48	20240923	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	137520	65	1.15	2120	2120	2115	2740	1480	2110	2115.69	0.49	0	0	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	3810000	81	-45.98	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.25	1970	20231205	7.36	2300	-8.04	20240221	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		18606	N	N	0	N	00	N
49	20240923	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	10600	5	0.09	2120	2120	2120	2740	1480	2110	2120.00	0.49	0	0	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	3810000	81	-46.09	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.15	1970	20231205	7.61	2300	-7.83	20240221	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		18606	N	N	0	N	00	N
50	20240913	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	2500990	1189	0.72	2100	2120	2100	2730	1470	2100	2103.44	0.49	0	306	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	3810000	80	-45.87	1.08	12	0.03	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18712	N	N	0	N	00	N
51	20240913	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	2500990	1189	0.72	2100	2120	2100	2730	1470	2100	2103.44	0.49	0	306	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	3810000	80	-45.87	1.08	12	0.03	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18712	N	N	0	N	00	N
52	20240913	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	1237880	588	0.36	2100	2120	2100	2730	1470	2100	2105.24	0.49	0	306	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	3810000	80	-45.87	1.08	12	0.02	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18712	N	N	0	N	00	N
53	20240913	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	763130	363	0.22	2100	2120	2100	2730	1470	2100	2102.29	0.49	0	306	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	3810000	81	-45.98	1.08	12	0.01	-46.00	1954.00	5190	20231205	-59.25	1970	20231205	7.36	2300	-8.04	20240221	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		18712	N	N	0	N	00	N
54	20240913	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	657380	313	0.19	2100	2120	2100	2730	1470	2100	2100.26	0.49	0	307	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	3810000	81	-46.09	1.08	12	0.01	-46.00	1954.00	5190	20231205	-59.15	1970	20231205	7.61	2300	-7.83	20240221	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		18712	N	N	0	N	00	N
55	20240913	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	657380	313	0.19	2100	2120	2100	2730	1470	2100	2100.26	0.49	0	307	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	3810000	81	-46.09	1.08	12	0.01	-46.00	1954.00	5190	20231205	-59.15	1970	20231205	7.61	2300	-7.83	20240221	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		18712	N	N	0	N	00	N
56	20240913	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	657380	313	0.19	2100	2120	2100	2730	1470	2100	2100.26	0.49	0	307	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	3810000	81	-46.09	1.08	12	0.01	-46.00	1954.00	5190	20231205	-59.15	1970	20231205	7.61	2300	-7.83	20240221	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		18712	N	N	0	N	00	N
57	20240913	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	648900	309	0.19	2100	2100	2100	2730	1470	2100	2100.00	0.49	0	308	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	3810000	80	-45.65	1.07	12	0.01	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	0.00	N	465320	100	3 억		18712	N	N	0	N	00	N
58	20240912	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	37696580	17938	57.39	2115	2115	2095	2745	1485	2115	2101.49	0.49	0	975	2135	2125	2120	2110	2105	2122	2107	4	630	100	1480	5	1	3810000	80	-45.65	1.07	12	0.47	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	0.00	N	465320	100	3 억		18737	N	N	0	N	00	N
59	20240912	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	36659075	17444	55.81	2115	2115	2095	2745	1485	2115	2101.53	0.49	0	975	2135	2125	2120	2110	2105	2122	2107	4	630	100	1480	5	1	3810000	80	-45.76	1.08	12	0.46	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	0.00	N	465320	100	3 억		18737	N	N	0	N	00	N
60	20240912	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	34594070	16463	52.67	2115	2115	2095	2745	1485	2115	2101.32	0.49	0	975	2135	2125	2120	2110	2105	2122	2107	4	630	100	1480	5	1	3810000	80	-45.76	1.08	12	0.43	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	0.00	N	465320	100	3 억		18737	N	N	0	N	00	N
61	20240912	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	33046905	15728	50.32	2115	2115	2095	2745	1485	2115	2101.15	0.49	0	975	2135	2125	2120	2110	2105	2122	2107	4	630	100	1480	5	1	3810000	80	-45.76	1.08	12	0.41	-46.00	1954.00	5190	20231205	-59.44	1970	20231205	6.85	2300	-8.48	20240221	2035	3.44	20240102	5190	-59.44	20231205	1970	6.85	20231205	0.00	N	465320	100	3 억		18737	N	N	0	N	00	N
62	20240912	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	30913865	14712	47.07	2115	2115	2100	2745	1485	2115	2101.27	0.49	0	475	2135	2125	2120	2110	2105	2122	2107	4	630	100	1480	5	1	3810000	80	-45.65	1.07	12	0.39	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	0.00	N	465320	100	3 억		18737	N	N	0	N	00	N
63	20240912	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	10041810	4774	15.27	2115	2115	2100	2745	1485	2115	2103.44	0.49	0	475	2135	2125	2120	2110	2105	2122	2107	4	630	100	1480	5	1	3810000	80	-45.87	1.08	12	0.13	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18737	N	N	0	N	00	N
64	20240912	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	135310	64	0.20	2115	2115	2110	2745	1485	2115	2114.22	0.49	0	-24	2135	2125	2120	2110	2105	2122	2107	4	630	100	1480	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18737	N	N	0	N	00	N
65	20240912	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.49	0	0	2135	2125	2120	2110	2105	2122	2107	4	630	100	1480	5	1	3810000	81	-45.98	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.25	1970	20231205	7.36	2300	-8.04	20240221	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		18737	N	N	0	N	00	N
66	20240911	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	66106500	31256	574.66	2130	2130	2115	2740	1480	2110	2115.00	0.49	0	31242	2156	2132	2116	2092	2076	2125	2085	4	630	100	1470	5	1	3810000	81	-45.98	1.08	12	0.82	-46.00	1954.00	5190	20231205	-59.25	1970	20231205	7.36	2300	-8.04	20240221	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		18737	N	N	0	N	00	N
67	20240911	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	66106500	31256	574.66	2130	2130	2115	2740	1480	2110	2115.00	0.49	0	31242	2156	2132	2116	2092	2076	2125	2085	4	630	100	1470	5	1	3810000	81	-45.98	1.08	12	0.82	-46.00	1954.00	5190	20231205	-59.25	1970	20231205	7.36	2300	-8.04	20240221	2035	3.93	20240102	5190	-59.25	20231205	1970	7.36	20231205	0.00	N	465320	100	3 억		18737	N	N	0	N	00	N
68	20240911	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	8520	4	0.07	2130	2130	2130	2740	1480	2110	2130.00	0.49	0	0	2156	2132	2116	2092	2076	2125	2085	4	630	100	1470	5	1	3810000	81	-46.30	1.09	12	0.00	-46.00	1954.00	5190	20231205	-58.96	1970	20231205	8.12	2300	-7.39	20240221	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	0.00	N	465320	100	3 억		18737	N	N	0	N	00	N
69	20240911	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	8520	4	0.07	2130	2130	2130	2740	1480	2110	2130.00	0.49	0	0	2156	2132	2116	2092	2076	2125	2085	4	630	100	1470	5	1	3810000	81	-46.30	1.09	12	0.00	-46.00	1954.00	5190	20231205	-58.96	1970	20231205	8.12	2300	-7.39	20240221	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	0.00	N	465320	100	3 억		18737	N	N	0	N	00	N
70	20240911	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	8520	4	0.07	2130	2130	2130	2740	1480	2110	2130.00	0.49	0	0	2156	2132	2116	2092	2076	2125	2085	4	630	100	1470	5	1	3810000	81	-46.30	1.09	12	0.00	-46.00	1954.00	5190	20231205	-58.96	1970	20231205	8.12	2300	-7.39	20240221	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	0.00	N	465320	100	3 억		18737	N	N	0	N	00	N
71	20240911	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	8520	4	0.07	2130	2130	2130	2740	1480	2110	2130.00	0.49	0	0	2156	2132	2116	2092	2076	2125	2085	4	630	100	1470	5	1	3810000	81	-46.30	1.09	12	0.00	-46.00	1954.00	5190	20231205	-58.96	1970	20231205	8.12	2300	-7.39	20240221	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	0.00	N	465320	100	3 억		18737	N	N	0	N	00	N
72	20240911	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	8520	4	0.07	2130	2130	2130	2740	1480	2110	2130.00	0.49	0	0	2156	2132	2116	2092	2076	2125	2085	4	630	100	1470	5	1	3810000	81	-46.30	1.09	12	0.00	-46.00	1954.00	5190	20231205	-58.96	1970	20231205	8.12	2300	-7.39	20240221	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	0.00	N	465320	100	3 억		18737	N	N	0	N	00	N
73	20240911	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.49	0	0	2156	2132	2116	2092	2076	2125	2085	4	630	100	1470	5	1	3810000	80	-45.87	1.08	12	0.00	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18737	N	N	0	N	00	N
74	20240910	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	11491990	5439	732.03	2120	2140	2100	2760	1490	2125	2112.89	0.49	0	22	2141	2132	2126	2117	2111	2130	2115	4	635	100	1480	5	1	3810000	80	-45.87	1.08	12	0.14	-46.00	1954.00	5190	20231205	-59.34	1970	20231205	7.11	2300	-8.26	20240221	2035	3.69	20240102	5190	-59.34	20231205	1970	7.11	20231205	0.00	N	465320	100	3 억		18715	N	N	0	N	00	N
75	20240910	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	11261775	5330	717.36	2120	2140	2100	2760	1490	2125	2112.90	0.49	0	22	2141	2132	2126	2117	2111	2130	2115	4	635	100	1480	5	1	3810000	81	-46.41	1.09	12	0.14	-46.00	1954.00	5190	20231205	-58.86	1970	20231205	8.38	2300	-7.17	20240221	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		18715	N	N	0	N	00	N
76	20240910	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	11046160	5229	703.77	2120	2140	2100	2760	1490	2125	2112.48	0.49	0	26	2141	2132	2126	2117	2111	2130	2115	4	635	100	1480	5	1	3810000	81	-46.41	1.09	12	0.14	-46.00	1954.00	5190	20231205	-58.86	1970	20231205	8.38	2300	-7.17	20240221	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		18715	N	N	0	N	00	N
77	20240910	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	8832165	4192	564.20	2120	2140	2100	2760	1490	2125	2106.91	0.49	0	26	2141	2132	2126	2117	2111	2130	2115	4	635	100	1480	5	1	3810000	81	-46.41	1.09	12	0.11	-46.00	1954.00	5190	20231205	-58.86	1970	20231205	8.38	2300	-7.17	20240221	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		18715	N	N	0	N	00	N
78	20240910	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	8614395	4090	550.47	2120	2140	2100	2760	1490	2125	2106.21	0.49	0	26	2141	2132	2126	2117	2111	2130	2115	4	635	100	1480	5	1	3810000	81	-46.41	1.09	12	0.11	-46.00	1954.00	5190	20231205	-58.86	1970	20231205	8.38	2300	-7.17	20240221	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		18715	N	N	0	N	00	N
79	20240910	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	2072575	985	132.57	2120	2140	2100	2760	1490	2125	2104.14	0.49	0	0	2141	2132	2126	2117	2111	2130	2115	4	635	100	1480	5	1	3810000	81	-46.41	1.09	12	0.03	-46.00	1954.00	5190	20231205	-58.86	1970	20231205	8.38	2300	-7.17	20240221	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		18715	N	N	0	N	00	N
80	20240910	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1884625	897	120.73	2120	2125	2100	2760	1490	2125	2101.03	0.49	0	0	2141	2132	2126	2117	2111	2130	2115	4	635	100	1480	5	1	3810000	81	-46.20	1.09	12	0.02	-46.00	1954.00	5190	20231205	-59.06	1970	20231205	7.87	2300	-7.61	20240221	2035	4.42	20240102	5190	-59.06	20231205	1970	7.87	20231205	0.00	N	465320	100	3 억		18715	N	N	0	N	00	N
81	20240910	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	1749825	833	112.11	2120	2120	2100	2760	1490	2125	2100.63	0.49	0	0	2141	2132	2126	2117	2111	2130	2115	4	635	100	1480	5	1	3810000	80	-45.65	1.07	12	0.02	-46.00	1954.00	5190	20231205	-59.54	1970	20231205	6.60	2300	-8.70	20240221	2035	3.19	20240102	5190	-59.54	20231205	1970	6.60	20231205	0.00	N	465320	100	3 억		18715	N	N	0	N	00	N
82	20240909	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1578905	743	33.45	2135	2135	2120	2775	1495	2135	2125.04	0.49	0	-35	2168	2151	2138	2121	2108	2145	2115	4	640	100	1490	5	1	3810000	81	-46.20	1.09	12	0.02	-46.00	1954.00	5190	20231205	-59.06	1970	20231205	7.87	2300	-7.61	20240221	2035	4.42	20240102	5190	-59.06	20231205	1970	7.87	20231205	0.00	N	465320	100	3 억		18750	N	N	0	N	00	N
83	20240909	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1260155	593	26.70	2135	2135	2120	2775	1495	2135	2125.05	0.49	0	-1	2168	2151	2138	2121	2108	2145	2115	4	640	100	1490	5	1	3810000	81	-46.20	1.09	12	0.02	-46.00	1954.00	5190	20231205	-59.06	1970	20231205	7.87	2300	-7.61	20240221	2035	4.42	20240102	5190	-59.06	20231205	1970	7.87	20231205	0.00	N	465320	100	3 억		18750	N	N	0	N	00	N
84	20240909	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1258030	592	26.65	2135	2135	2120	2775	1495	2135	2125.05	0.49	0	0	2168	2151	2138	2121	2108	2145	2115	4	640	100	1490	5	1	3810000	81	-46.20	1.09	12	0.02	-46.00	1954.00	5190	20231205	-59.06	1970	20231205	7.87	2300	-7.61	20240221	2035	4.42	20240102	5190	-59.06	20231205	1970	7.87	20231205	0.00	N	465320	100	3 억		18750	N	N	0	N	00	N
85	20240909	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1258030	592	26.65	2135	2135	2120	2775	1495	2135	2125.05	0.49	0	0	2168	2151	2138	2121	2108	2145	2115	4	640	100	1490	5	1	3810000	81	-46.20	1.09	12	0.02	-46.00	1954.00	5190	20231205	-59.06	1970	20231205	7.87	2300	-7.61	20240221	2035	4.42	20240102	5190	-59.06	20231205	1970	7.87	20231205	0.00	N	465320	100	3 억		18750	N	N	0	N	00	N
86	20240909	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1145405	539	24.27	2135	2135	2120	2775	1495	2135	2125.06	0.49	0	0	2168	2151	2138	2121	2108	2145	2115	4	640	100	1490	5	1	3810000	81	-46.20	1.09	12	0.01	-46.00	1954.00	5190	20231205	-59.06	1970	20231205	7.87	2300	-7.61	20240221	2035	4.42	20240102	5190	-59.06	20231205	1970	7.87	20231205	0.00	N	465320	100	3 억		18750	N	N	0	N	00	N
87	20240909	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	595030	280	12.61	2135	2135	2120	2775	1495	2135	2125.11	0.49	0	0	2168	2151	2138	2121	2108	2145	2115	4	640	100	1490	5	1	3810000	81	-46.20	1.09	12	0.01	-46.00	1954.00	5190	20231205	-59.06	1970	20231205	7.87	2300	-7.61	20240221	2035	4.42	20240102	5190	-59.06	20231205	1970	7.87	20231205	0.00	N	465320	100	3 억		18750	N	N	0	N	00	N
88	20240909	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	588655	277	12.47	2135	2135	2120	2775	1495	2135	2125.11	0.49	0	0	2168	2151	2138	2121	2108	2145	2115	4	640	100	1490	5	1	3810000	81	-46.09	1.08	12	0.01	-46.00	1954.00	5190	20231205	-59.15	1970	20231205	7.61	2300	-7.83	20240221	2035	4.18	20240102	5190	-59.15	20231205	1970	7.61	20231205	0.00	N	465320	100	3 억		18750	N	N	0	N	00	N
89	20240909	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	49105	23	1.04	2135	2135	2135	2775	1495	2135	2135.00	0.49	0	0	2168	2151	2138	2121	2108	2145	2115	4	640	100	1490	5	1	3810000	81	-46.41	1.09	12	0.00	-46.00	1954.00	5190	20231205	-58.86	1970	20231205	8.38	2300	-7.17	20240221	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		18750	N	N	0	N	00	N
90	20240906	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	4733665	2221	157.07	2150	2155	2125	2785	1505	2145	2131.32	0.49	0	-109	2161	2152	2146	2137	2131	2150	2135	4	640	100	1500	5	1	3810000	81	-46.41	1.09	12	0.06	-46.00	1954.00	5190	20231205	-58.86	1970	20231205	8.38	2300	-7.17	20240221	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		18859	N	N	0	N	00	N
91	20240906	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	4305530	2020	142.86	2150	2155	2125	2785	1505	2145	2131.45	0.49	0	-109	2161	2152	2146	2137	2131	2150	2135	4	640	100	1500	5	1	3810000	81	-46.41	1.09	12	0.05	-46.00	1954.00	5190	20231205	-58.86	1970	20231205	8.38	2300	-7.17	20240221	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		18859	N	N	0	N	00	N
92	20240906	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	2811030	1320	93.35	2150	2155	2125	2785	1505	2145	2129.57	0.49	0	29	2161	2152	2146	2137	2131	2150	2135	4	640	100	1500	5	1	3810000	81	-46.30	1.09	12	0.03	-46.00	1954.00	5190	20231205	-58.96	1970	20231205	8.12	2300	-7.39	20240221	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	0.00	N	465320	100	3 억		18859	N	N	0	N	00	N
93	20240906	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	2216610	1041	73.62	2150	2155	2125	2785	1505	2145	2129.31	0.49	0	29	2161	2152	2146	2137	2131	2150	2135	4	640	100	1500	5	1	3810000	82	-46.52	1.10	12	0.03	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18859	N	N	0	N	00	N
94	20240906	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	2216610	1041	73.62	2150	2155	2125	2785	1505	2145	2129.31	0.49	0	29	2161	2152	2146	2137	2131	2150	2135	4	640	100	1500	5	1	3810000	82	-46.52	1.10	12	0.03	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18859	N	N	0	N	00	N
95	20240906	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	567895	267	18.88	2150	2155	2125	2785	1505	2145	2126.95	0.49	0	-5	2161	2152	2146	2137	2131	2150	2135	4	640	100	1500	5	1	3810000	81	-46.30	1.09	12	0.01	-46.00	1954.00	5190	20231205	-58.96	1970	20231205	8.12	2300	-7.39	20240221	2035	4.67	20240102	5190	-58.96	20231205	1970	8.12	20231205	0.00	N	465320	100	3 억		18859	N	N	0	N	00	N
96	20240906	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	8600	4	0.28	2150	2150	2150	2785	1505	2145	2150.00	0.49	0	-4	2161	2152	2146	2137	2131	2150	2135	4	640	100	1500	5	1	3810000	82	-46.74	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18859	N	N	0	N	00	N
97	20240906	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.49	0	0	2161	2152	2146	2137	2131	2150	2135	4	640	100	1500	5	1	3810000	82	-46.63	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18859	N	N	0	N	00	N
98	20240905	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	3026065	1414	31.34	2155	2155	2140	2785	1505	2145	2140.07	0.50	0	-5	2158	2151	2138	2131	2118	2155	2135	4	640	100	1500	5	1	3810000	82	-46.63	1.10	12	0.04	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18864	N	N	0	N	00	N
99	20240905	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	3006760	1405	31.14	2155	2155	2140	2785	1505	2145	2140.04	0.50	0	-5	2158	2151	2138	2131	2118	2155	2135	4	640	100	1500	5	1	3810000	82	-46.52	1.10	12	0.04	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18864	N	N	0	N	00	N
100	20240905	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	1399620	654	14.49	2155	2155	2140	2785	1505	2145	2140.09	0.50	0	-4	2158	2151	2138	2131	2118	2155	2135	4	640	100	1500	5	1	3810000	82	-46.52	1.10	12	0.02	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18864	N	N	0	N	00	N
101	20240905	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	222620	104	2.30	2155	2155	2140	2785	1505	2145	2140.58	0.50	0	-4	2158	2151	2138	2131	2118	2155	2135	4	640	100	1500	5	1	3810000	82	-46.52	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18864	N	N	0	N	00	N
102	20240905	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	222620	104	2.30	2155	2155	2140	2785	1505	2145	2140.58	0.50	0	-4	2158	2151	2138	2131	2118	2155	2135	4	640	100	1500	5	1	3810000	82	-46.52	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18864	N	N	0	N	00	N
103	20240905	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	8620	4	0.09	2155	2155	2155	2785	1505	2145	2155.00	0.50	0	-4	2158	2151	2138	2131	2118	2155	2135	4	640	100	1500	5	1	3810000	82	-46.85	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		18864	N	N	0	N	00	N
104	20240905	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	8620	4	0.09	2155	2155	2155	2785	1505	2145	2155.00	0.50	0	-4	2158	2151	2138	2131	2118	2155	2135	4	640	100	1500	5	1	3810000	82	-46.85	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		18864	N	N	0	N	00	N
105	20240905	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.50	0	0	2158	2151	2138	2131	2118	2155	2135	4	640	100	1500	5	1	3810000	82	-46.63	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18864	N	N	0	N	00	N
106	20240904	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	9628250	4512	41.52	2145	2145	2125	2795	1505	2150	2133.92	0.51	0	-592	2170	2160	2150	2140	2130	2165	2145	4	645	100	1500	5	1	3810000	82	-46.63	1.10	12	0.12	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		19456	N	N	0	N	00	N
107	20240904	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	9626105	4511	41.51	2145	2145	2125	2795	1505	2150	2133.92	0.51	0	-591	2170	2160	2150	2140	2130	2165	2145	4	645	100	1500	5	1	3810000	82	-46.63	1.10	12	0.12	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		19456	N	N	0	N	00	N
108	20240904	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	7702040	3614	33.25	2145	2145	2125	2795	1505	2150	2131.17	0.51	0	-194	2170	2160	2150	2140	2130	2165	2145	4	645	100	1500	5	1	3810000	82	-46.52	1.10	12	0.09	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		19456	N	N	0	N	00	N
109	20240904	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	7316840	3434	31.60	2145	2145	2125	2795	1505	2150	2130.70	0.51	0	-14	2170	2160	2150	2140	2130	2165	2145	4	645	100	1500	5	1	3810000	81	-46.41	1.09	12	0.09	-46.00	1954.00	5190	20231205	-58.86	1970	20231205	8.38	2300	-7.17	20240221	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		19456	N	N	0	N	00	N
110	20240904	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	7103340	3334	30.68	2145	2145	2125	2795	1505	2150	2130.58	0.51	0	-14	2170	2160	2150	2140	2130	2165	2145	4	645	100	1500	5	1	3810000	81	-46.41	1.09	12	0.09	-46.00	1954.00	5190	20231205	-58.86	1970	20231205	8.38	2300	-7.17	20240221	2035	4.91	20240102	5190	-58.86	20231205	1970	8.38	20231205	0.00	N	465320	100	3 억		19456	N	N	0	N	00	N
111	20240904	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	6420140	3014	27.73	2145	2145	2125	2795	1505	2150	2130.11	0.51	0	-14	2170	2160	2150	2140	2130	2165	2145	4	645	100	1500	5	1	3810000	81	-46.20	1.09	12	0.08	-46.00	1954.00	5190	20231205	-59.06	1970	20231205	7.87	2300	-7.61	20240221	2035	4.42	20240102	5190	-59.06	20231205	1970	7.87	20231205	0.00	N	465320	100	3 억		19456	N	N	0	N	00	N
112	20240904	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	8580	4	0.04	2145	2145	2145	2795	1505	2150	2145.00	0.51	0	-4	2170	2160	2150	2140	2130	2165	2145	4	645	100	1500	5	1	3810000	82	-46.63	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		19456	N	N	0	N	00	N
113	20240904	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.51	0	0	2170	2160	2150	2140	2130	2165	2145	4	645	100	1500	5	1	3810000	82	-46.74	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		19456	N	N	0	N	00	N
114	20240903	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	23286235	10868	1104.47	2140	2160	2140	2800	1510	2155	2142.64	0.47	0	7075	2161	2157	2156	2152	2151	2157	2152	4	645	100	1500	5	1	3810000	82	-46.74	1.10	12	0.29	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18063	N	N	0	N	00	N
115	20240903	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	23284085	10867	1104.37	2140	2160	2140	2800	1510	2155	2142.64	0.47	0	7075	2161	2157	2156	2152	2151	2157	2152	4	645	100	1500	5	1	3810000	82	-46.52	1.10	12	0.29	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18063	N	N	0	N	00	N
116	20240903	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	23284085	10867	1104.37	2140	2160	2140	2800	1510	2155	2142.64	0.47	0	7075	2161	2157	2156	2152	2151	2157	2152	4	645	100	1500	5	1	3810000	82	-46.52	1.10	12	0.29	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18063	N	N	0	N	00	N
117	20240903	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	23284085	10867	1104.37	2140	2160	2140	2800	1510	2155	2142.64	0.47	0	7075	2161	2157	2156	2152	2151	2157	2152	4	645	100	1500	5	1	3810000	82	-46.52	1.10	12	0.29	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18063	N	N	0	N	00	N
118	20240903	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	21507635	10037	1020.02	2140	2160	2140	2800	1510	2155	2142.84	0.47	0	6295	2161	2157	2156	2152	2151	2157	2152	4	645	100	1500	5	1	3810000	82	-46.52	1.10	12	0.26	-46.00	1954.00	5190	20231205	-58.77	1970	20231205	8.63	2300	-6.96	20240221	2035	5.16	20240102	5190	-58.77	20231205	1970	8.63	20231205	0.00	N	465320	100	3 억		18063	N	N	0	N	00	N
119	20240903	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	16943985	7909	803.76	2140	2160	2140	2800	1510	2155	2142.37	0.47	0	6113	2161	2157	2156	2152	2151	2157	2152	4	645	100	1500	5	1	3810000	82	-46.63	1.10	12	0.21	-46.00	1954.00	5190	20231205	-58.67	1970	20231205	8.88	2300	-6.74	20240221	2035	5.41	20240102	5190	-58.67	20231205	1970	8.88	20231205	0.00	N	465320	100	3 억		18063	N	N	0	N	00	N
120	20240903	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	4083920	1902	193.29	2140	2160	2140	2800	1510	2155	2147.17	0.47	0	545	2161	2157	2156	2152	2151	2157	2152	4	645	100	1500	5	1	3810000	82	-46.74	1.10	12	0.05	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	0.00	N	465320	100	3 억		18063	N	N	0	N	00	N
121	20240903	091102	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	0.47	0	0	2161	2157	2156	2152	2151	2157	2152	4	645	100	1500	5	1	3810000	82	-46.85	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		18063	N	N	0	N	00	N
122	20240902	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	2120530	984	44.81	2155	2160	2155	2800	1510	2155	2155.01	0.47	0	-2	2161	2157	2151	2147	2141	2160	2150	4	645	100	1500	5	1	3810000	82	-46.85	1.10	12	0.03	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		18065	N	N	0	N	00	N
123	20240902	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	2118375	983	44.76	2155	2160	2155	2800	1510	2155	2155.01	0.47	0	-2	2161	2157	2151	2147	2141	2160	2150	4	645	100	1500	5	1	3810000	82	-46.85	1.10	12	0.03	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		18065	N	N	0	N	00	N
124	20240902	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	1945975	903	41.12	2155	2160	2155	2800	1510	2155	2155.01	0.47	0	-2	2161	2157	2151	2147	2141	2160	2150	4	645	100	1500	5	1	3810000	82	-46.85	1.10	12	0.02	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		18065	N	N	0	N	00	N
125	20240902	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	1083975	503	22.91	2155	2160	2155	2800	1510	2155	2155.02	0.47	0	-2	2161	2157	2151	2147	2141	2160	2150	4	645	100	1500	5	1	3810000	82	-46.85	1.10	12	0.01	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		18065	N	N	0	N	00	N
126	20240902	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	1083975	503	22.91	2155	2160	2155	2800	1510	2155	2155.02	0.47	0	-2	2161	2157	2151	2147	2141	2160	2150	4	645	100	1500	5	1	3810000	82	-46.85	1.10	12	0.01	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		18065	N	N	0	N	00	N
127	20240902	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	8630	4	0.18	2155	2160	2155	2800	1510	2155	2157.50	0.47	0	-2	2161	2157	2151	2147	2141	2160	2150	4	645	100	1500	5	1	3810000	82	-46.96	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		18065	N	N	0	N	00	N
128	20240902	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	8630	4	0.18	2155	2160	2155	2800	1510	2155	2157.50	0.47	0	-2	2161	2157	2151	2147	2141	2160	2150	4	645	100	1500	5	1	3810000	82	-46.96	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	0.00	N	465320	100	3 억		18065	N	N	0	N	00	N
129	20240902	091044	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	0.47	0	0	2161	2157	2151	2147	2141	2160	2150	4	645	100	1500	5	1	3810000	82	-46.85	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		18065	N	N	0	N	00	N