KissMeData/464440/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	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	23885	11	0.24	2185	2185	2160	2795	1505	2150	2171.36	0.16	0	0	2163	2156	2148	2141	2133	2152	2137	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
3	20240930	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	23885	11	0.24	2185	2185	2160	2795	1505	2150	2171.36	0.16	0	0	2163	2156	2148	2141	2133	2152	2137	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
4	20240930	141405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	23885	11	0.24	2185	2185	2160	2795	1505	2150	2171.36	0.16	0	0	2163	2156	2148	2141	2133	2152	2137	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
5	20240930	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	23885	11	0.24	2185	2185	2160	2795	1505	2150	2171.36	0.16	0	0	2163	2156	2148	2141	2133	2152	2137	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
6	20240930	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	23885	11	0.24	2185	2185	2160	2795	1505	2150	2171.36	0.16	0	0	2163	2156	2148	2141	2133	2152	2137	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
7	20240930	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	23885	11	0.24	2185	2185	2160	2795	1505	2150	2171.36	0.16	0	0	2163	2156	2148	2141	2133	2152	2137	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
8	20240930	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	35	2	1.63	10925	5	0.11	2185	2185	2185	2795	1505	2150	2185.00	0.16	0	0	2163	2156	2148	2141	2133	2152	2137	4	645	100	1500	5	1	4320000	94	-109.25	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
9	20240930	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	35	2	1.63	2185	1	0.02	2185	2185	2185	2795	1505	2150	2185.00	0.16	0	0	2163	2156	2148	2141	2133	2152	2137	4	645	100	1500	5	1	4320000	94	-109.25	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
10	20240927	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	9858290	4599	45.79	2155	2155	2140	2795	1505	2150	2143.57	0.17	0	-183	2170	2160	2140	2130	2110	2165	2135	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.11	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7152	N	N	0	N	00	N
11	20240927	151402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	9847540	4594	45.74	2155	2155	2140	2795	1505	2150	2143.57	0.17	0	-183	2170	2160	2140	2130	2110	2165	2135	4	645	100	1500	5	1	4320000	92	-107.00	1.10	12	0.11	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		7152	N	N	0	N	00	N
12	20240927	141413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	1049805	488	4.86	2155	2155	2145	2795	1505	2150	2151.24	0.17	0	-183	2170	2160	2140	2130	2110	2165	2135	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7152	N	N	0	N	00	N
13	20240927	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	655120	304	3.03	2155	2155	2155	2795	1505	2150	2155.00	0.17	0	0	2170	2160	2140	2130	2110	2165	2135	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		7152	N	N	0	N	00	N
14	20240927	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	655120	304	3.03	2155	2155	2155	2795	1505	2150	2155.00	0.17	0	0	2170	2160	2140	2130	2110	2165	2135	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		7152	N	N	0	N	00	N
15	20240927	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	655120	304	3.03	2155	2155	2155	2795	1505	2150	2155.00	0.17	0	0	2170	2160	2140	2130	2110	2165	2135	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		7152	N	N	0	N	00	N
16	20240927	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	655120	304	3.03	2155	2155	2155	2795	1505	2150	2155.00	0.17	0	0	2170	2160	2140	2130	2110	2165	2135	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		7152	N	N	0	N	00	N
17	20240927	091401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	646500	300	2.99	2155	2155	2155	2795	1505	2150	2155.00	0.17	0	0	2170	2160	2140	2130	2110	2165	2135	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		7152	N	N	0	N	00	N
18	20240926	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	21589585	10044	48.02	2150	2150	2120	2780	1500	2140	2149.50	0.17	0	0	2163	2151	2143	2131	2123	2147	2127	4	640	100	1490	5	1	4320000	93	-107.50	1.10	12	0.23	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7152	N	N	0	N	00	N
19	20240926	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	21589585	10044	48.02	2150	2150	2120	2780	1500	2140	2149.50	0.17	0	0	2163	2151	2143	2131	2123	2147	2127	4	640	100	1490	5	1	4320000	93	-107.50	1.10	12	0.23	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7152	N	N	0	N	00	N
20	20240926	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	93620	44	0.21	2150	2150	2120	2780	1500	2140	2127.73	0.17	0	0	2163	2151	2143	2131	2123	2147	2127	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		7152	N	N	0	N	00	N
21	20240926	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	93620	44	0.21	2150	2150	2120	2780	1500	2140	2127.73	0.17	0	0	2163	2151	2143	2131	2123	2147	2127	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		7152	N	N	0	N	00	N
22	20240926	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	93620	44	0.21	2150	2150	2120	2780	1500	2140	2127.73	0.17	0	0	2163	2151	2143	2131	2123	2147	2127	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		7152	N	N	0	N	00	N
23	20240926	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	93620	44	0.21	2150	2150	2120	2780	1500	2140	2127.73	0.17	0	0	2163	2151	2143	2131	2123	2147	2127	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		7152	N	N	0	N	00	N
24	20240926	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	93620	44	0.21	2150	2150	2120	2780	1500	2140	2127.73	0.17	0	0	2163	2151	2143	2131	2123	2147	2127	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		7152	N	N	0	N	00	N
25	20240926	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.17	0	0	2163	2151	2143	2131	2123	2147	2127	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		7152	N	N	0	N	00	N
26	20240925	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	44743350	20917	228.70	2155	2155	2135	2780	1500	2140	2139.09	0.16	0	183	2160	2150	2145	2135	2130	2147	2132	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.48	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
27	20240925	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	44741210	20916	228.69	2155	2155	2135	2780	1500	2140	2139.09	0.16	0	183	2160	2150	2145	2135	2130	2147	2132	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.48	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
28	20240925	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	33950740	15863	173.44	2155	2155	2135	2780	1500	2140	2140.25	0.16	0	773	2160	2150	2145	2135	2130	2147	2132	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.37	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
29	20240925	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	32251995	15071	164.78	2155	2155	2135	2780	1500	2140	2140.00	0.16	0	0	2160	2150	2145	2135	2130	2147	2132	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.35	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
30	20240925	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	32209195	15051	164.56	2155	2155	2135	2780	1500	2140	2140.00	0.16	0	0	2160	2150	2145	2135	2130	2147	2132	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.35	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
31	20240925	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	109195	51	0.56	2155	2155	2135	2780	1500	2140	2141.08	0.16	0	0	2160	2150	2145	2135	2130	2147	2132	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
32	20240925	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	36410	17	0.19	2155	2155	2135	2780	1500	2140	2141.76	0.16	0	0	2160	2150	2145	2135	2130	2147	2132	4	640	100	1490	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
33	20240925	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	25660	12	0.13	2155	2155	2135	2780	1500	2140	2138.33	0.16	0	0	2160	2150	2145	2135	2130	2147	2132	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
34	20240924	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	19647730	9146	192.99	2145	2155	2140	2780	1500	2140	2148.23	0.16	0	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.21	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
35	20240924	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	19647730	9146	192.99	2145	2155	2140	2780	1500	2140	2148.23	0.16	0	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.21	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
36	20240924	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	19420890	9040	190.76	2145	2155	2140	2780	1500	2140	2148.33	0.16	0	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.21	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
37	20240924	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	17280890	8040	169.66	2145	2155	2140	2780	1500	2140	2149.36	0.16	0	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.19	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
38	20240924	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	17280890	8040	169.66	2145	2155	2140	2780	1500	2140	2149.36	0.16	0	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.19	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
39	20240924	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	14011315	6516	137.50	2145	2155	2140	2780	1500	2140	2150.29	0.16	0	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	93	-107.50	1.10	12	0.15	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
40	20240924	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	11882815	5526	116.61	2145	2155	2140	2780	1500	2140	2150.35	0.16	0	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	93	-107.50	1.10	12	0.13	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
41	20240924	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	2145	1	0.02	2145	2145	2145	2780	1500	2140	2145.00	0.16	0	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
42	20240923	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	10116885	4739	156.14	2135	2140	2130	2775	1495	2135	2134.81	0.16	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.11	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
43	20240923	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	10114745	4738	156.11	2135	2140	2130	2775	1495	2135	2134.81	0.16	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.11	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
44	20240923	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	9598050	4496	148.14	2135	2135	2130	2775	1495	2135	2134.80	0.16	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.10	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
45	20240923	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	9523475	4461	146.99	2135	2135	2130	2775	1495	2135	2134.83	0.16	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4320000	92	-106.50	1.09	12	0.10	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2230	-4.48	20240604	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
46	20240923	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	9404170	4405	145.14	2135	2135	2130	2775	1495	2135	2134.89	0.16	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.10	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
47	20240923	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	862035	404	13.31	2135	2135	2130	2775	1495	2135	2133.75	0.16	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4320000	92	-106.50	1.09	12	0.01	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2230	-4.48	20240604	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
48	20240923	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	8540	4	0.13	2135	2135	2135	2775	1495	2135	2135.00	0.16	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
49	20240923	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.16	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		6969	N	N	0	N	00	N
50	20240913	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	30	2	1.43	6228135	2924	5.07	2140	2140	2125	2735	1475	2105	2130.01	0.16	0	0	2151	2127	2116	2092	2081	2122	2087	4	630	100	1470	5	1	4320000	92	-106.75	1.09	12	0.07	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		7079	N	N	0	N	00	N
51	20240913	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	30	2	1.43	6228135	2924	5.07	2140	2140	2125	2735	1475	2105	2130.01	0.16	0	0	2151	2127	2116	2092	2081	2122	2087	4	630	100	1470	5	1	4320000	92	-106.75	1.09	12	0.07	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		7079	N	N	0	N	00	N
52	20240913	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	34140	16	0.03	2140	2140	2130	2735	1475	2105	2133.75	0.16	0	0	2151	2127	2116	2092	2081	2122	2087	4	630	100	1470	5	1	4320000	92	-106.50	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2230	-4.48	20240604	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.00	N	464440	100	4 억		7079	N	N	0	N	00	N
53	20240913	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	35	2	1.66	12840	6	0.01	2140	2140	2140	2735	1475	2105	2140.00	0.16	0	0	2151	2127	2116	2092	2081	2122	2087	4	630	100	1470	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		7079	N	N	0	N	00	N
54	20240913	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	35	2	1.66	12840	6	0.01	2140	2140	2140	2735	1475	2105	2140.00	0.16	0	0	2151	2127	2116	2092	2081	2122	2087	4	630	100	1470	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		7079	N	N	0	N	00	N
55	20240913	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	35	2	1.66	12840	6	0.01	2140	2140	2140	2735	1475	2105	2140.00	0.16	0	0	2151	2127	2116	2092	2081	2122	2087	4	630	100	1470	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		7079	N	N	0	N	00	N
56	20240913	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	35	2	1.66	12840	6	0.01	2140	2140	2140	2735	1475	2105	2140.00	0.16	0	0	2151	2127	2116	2092	2081	2122	2087	4	630	100	1470	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		7079	N	N	0	N	00	N
57	20240913	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	35	2	1.66	4280	2	0.00	2140	2140	2140	2735	1475	2105	2140.00	0.16	0	0	2151	2127	2116	2092	2081	2122	2087	4	630	100	1470	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		7079	N	N	0	N	00	N
58	20240912	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-35	5	-1.64	11352585	5345	3319.88	2120	2140	2105	2780	1500	2140	2123.96	0.16	0	92	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4320000	91	-105.25	1.08	12	0.12	-20.00	1951.00	2745	20231113	-23.32	1951	20231123	7.89	2230	-5.61	20240604	2040	3.19	20240102	2745	-23.32	20231113	1951	7.89	20231123	0.00	N	464440	100	4 억		6987	N	N	0	N	00	N
59	20240912	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	10895800	5128	3185.09	2120	2140	2105	2780	1500	2140	2124.77	0.16	0	92	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4320000	92	-106.50	1.09	12	0.12	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2230	-4.48	20240604	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.00	N	464440	100	4 억		6987	N	N	0	N	00	N
60	20240912	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	9838670	4627	2873.91	2120	2140	2105	2780	1500	2140	2126.36	0.16	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.11	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		6987	N	N	0	N	00	N
61	20240912	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	789190	372	231.06	2120	2140	2115	2780	1500	2140	2121.48	0.16	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.01	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		6987	N	N	0	N	00	N
62	20240912	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	575690	272	168.94	2120	2140	2115	2780	1500	2140	2116.51	0.16	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.01	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		6987	N	N	0	N	00	N
63	20240912	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	575690	272	168.94	2120	2140	2115	2780	1500	2140	2116.51	0.16	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.01	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		6987	N	N	0	N	00	N
64	20240912	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	55300	26	16.15	2120	2140	2115	2780	1500	2140	2126.92	0.16	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6987	N	N	0	N	00	N
65	20240912	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.16	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6987	N	N	0	N	00	N
66	20240911	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	342345	161	4.84	2140	2140	2125	2760	1490	2125	2126.37	0.16	0	0	2168	2146	2133	2111	2098	2140	2105	4	635	100	1480	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6987	N	N	0	N	00	N
67	20240911	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	342345	161	4.84	2140	2140	2125	2760	1490	2125	2126.37	0.16	0	0	2168	2146	2133	2111	2098	2140	2105	4	635	100	1480	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6987	N	N	0	N	00	N
68	20240911	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	340205	160	4.81	2140	2140	2125	2760	1490	2125	2126.28	0.16	0	0	2168	2146	2133	2111	2098	2140	2105	4	635	100	1480	5	1	4320000	92	-106.25	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.59	1951	20231123	8.92	2230	-4.71	20240604	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	0.00	N	464440	100	4 억		6987	N	N	0	N	00	N
69	20240911	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	308255	145	4.36	2140	2140	2125	2760	1490	2125	2125.90	0.16	0	0	2168	2146	2133	2111	2098	2140	2105	4	635	100	1480	5	1	4320000	92	-106.25	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.59	1951	20231123	8.92	2230	-4.71	20240604	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	0.00	N	464440	100	4 억		6987	N	N	0	N	00	N
70	20240911	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	14980	7	0.21	2140	2140	2140	2760	1490	2125	2140.00	0.16	0	0	2168	2146	2133	2111	2098	2140	2105	4	635	100	1480	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6987	N	N	0	N	00	N
71	20240911	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	10700	5	0.15	2140	2140	2140	2760	1490	2125	2140.00	0.16	0	0	2168	2146	2133	2111	2098	2140	2105	4	635	100	1480	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6987	N	N	0	N	00	N
72	20240911	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	10700	5	0.15	2140	2140	2140	2760	1490	2125	2140.00	0.16	0	0	2168	2146	2133	2111	2098	2140	2105	4	635	100	1480	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6987	N	N	0	N	00	N
73	20240911	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	2140	1	0.03	2140	2140	2140	2760	1490	2125	2140.00	0.16	0	0	2168	2146	2133	2111	2098	2140	2105	4	635	100	1480	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2230	-4.04	20240604	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		6987	N	N	0	N	00	N
74	20240910	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-30	5	-1.39	7077010	3324	877.04	2155	2155	2120	2800	1510	2155	2129.06	0.16	0	-90	2185	2170	2150	2135	2115	2177	2142	4	645	100	1500	5	1	4320000	92	-106.25	1.09	12	0.08	-20.00	1951.00	2745	20231113	-22.59	1951	20231123	8.92	2230	-4.71	20240604	2040	4.17	20240102	2745	-22.59	20231113	1951	8.92	20231123	0.00	N	464440	100	4 억		7077	N	N	0	N	00	N
75	20240910	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	2381070	1113	293.67	2155	2155	2120	2800	1510	2155	2139.33	0.16	0	-90	2185	2170	2150	2135	2115	2177	2142	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7077	N	N	0	N	00	N
76	20240910	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	2381070	1113	293.67	2155	2155	2120	2800	1510	2155	2139.33	0.16	0	-90	2185	2170	2150	2135	2115	2177	2142	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7077	N	N	0	N	00	N
77	20240910	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	2381070	1113	293.67	2155	2155	2120	2800	1510	2155	2139.33	0.16	0	-90	2185	2170	2150	2135	2115	2177	2142	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7077	N	N	0	N	00	N
78	20240910	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	2381070	1113	293.67	2155	2155	2120	2800	1510	2155	2139.33	0.16	0	-90	2185	2170	2150	2135	2115	2177	2142	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7077	N	N	0	N	00	N
79	20240910	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	2381070	1113	293.67	2155	2155	2120	2800	1510	2155	2139.33	0.16	0	-90	2185	2170	2150	2135	2115	2177	2142	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7077	N	N	0	N	00	N
80	20240910	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	2381070	1113	293.67	2155	2155	2120	2800	1510	2155	2139.33	0.16	0	-90	2185	2170	2150	2135	2115	2177	2142	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7077	N	N	0	N	00	N
81	20240910	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-35	5	-1.62	2251320	1052	277.57	2155	2155	2120	2800	1510	2155	2140.04	0.16	0	-90	2185	2170	2150	2135	2115	2177	2142	4	645	100	1500	5	1	4320000	92	-106.00	1.09	12	0.02	-20.00	1951.00	2745	20231113	-22.77	1951	20231123	8.66	2230	-4.93	20240604	2040	3.92	20240102	2745	-22.77	20231113	1951	8.66	20231123	0.00	N	464440	100	4 억		7077	N	N	0	N	00	N
82	20240909	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	810535	379	12.82	2150	2165	2130	2795	1505	2150	2138.61	0.16	0	0	2176	2162	2146	2132	2116	2155	2125	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		7077	N	N	0	N	00	N
83	20240909	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	810535	379	12.82	2150	2165	2130	2795	1505	2150	2138.61	0.16	0	0	2176	2162	2146	2132	2116	2155	2125	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		7077	N	N	0	N	00	N
84	20240909	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	562710	264	8.93	2150	2165	2130	2795	1505	2150	2131.48	0.16	0	0	2176	2162	2146	2132	2116	2155	2125	4	645	100	1500	5	1	4320000	94	-108.25	1.11	12	0.01	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7077	N	N	0	N	00	N
85	20240909	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	562710	264	8.93	2150	2165	2130	2795	1505	2150	2131.48	0.16	0	0	2176	2162	2146	2132	2116	2155	2125	4	645	100	1500	5	1	4320000	94	-108.25	1.11	12	0.01	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7077	N	N	0	N	00	N
86	20240909	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	562710	264	8.93	2150	2165	2130	2795	1505	2150	2131.48	0.16	0	0	2176	2162	2146	2132	2116	2155	2125	4	645	100	1500	5	1	4320000	94	-108.25	1.11	12	0.01	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7077	N	N	0	N	00	N
87	20240909	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	562710	264	8.93	2150	2165	2130	2795	1505	2150	2131.48	0.16	0	0	2176	2162	2146	2132	2116	2155	2125	4	645	100	1500	5	1	4320000	94	-108.25	1.11	12	0.01	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7077	N	N	0	N	00	N
88	20240909	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	541150	254	8.59	2150	2150	2130	2795	1505	2150	2130.51	0.16	0	0	2176	2162	2146	2132	2116	2155	2125	4	645	100	1500	5	1	4320000	92	-106.50	1.09	12	0.01	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2230	-4.48	20240604	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.00	N	464440	100	4 억		7077	N	N	0	N	00	N
89	20240909	091137	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	0.16	0	0	2176	2162	2146	2132	2116	2155	2125	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7077	N	N	0	N	00	N
90	20240906	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	6365535	2957	222.50	2160	2160	2130	2795	1505	2150	2152.70	0.17	0	-82	2176	2162	2151	2137	2126	2157	2132	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.07	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7159	N	N	0	N	00	N
91	20240906	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	6365535	2957	222.50	2160	2160	2130	2795	1505	2150	2152.70	0.17	0	-82	2176	2162	2151	2137	2126	2157	2132	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.07	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7159	N	N	0	N	00	N
92	20240906	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	6365535	2957	222.50	2160	2160	2130	2795	1505	2150	2152.70	0.17	0	-82	2176	2162	2151	2137	2126	2157	2132	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.07	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7159	N	N	0	N	00	N
93	20240906	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	6365535	2957	222.50	2160	2160	2130	2795	1505	2150	2152.70	0.17	0	-82	2176	2162	2151	2137	2126	2157	2132	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.07	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7159	N	N	0	N	00	N
94	20240906	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	4624185	2147	161.55	2160	2160	2130	2795	1505	2150	2153.79	0.17	0	-82	2176	2162	2151	2137	2126	2157	2132	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.05	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7159	N	N	0	N	00	N
95	20240906	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	3113735	1444	108.65	2160	2160	2130	2795	1505	2150	2156.33	0.17	0	-82	2176	2162	2151	2137	2126	2157	2132	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7159	N	N	0	N	00	N
96	20240906	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	2032260	941	70.81	2160	2160	2130	2795	1505	2150	2159.68	0.17	0	-82	2176	2162	2151	2137	2126	2157	2132	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.02	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7159	N	N	0	N	00	N
97	20240906	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	2160	1	0.08	2160	2160	2160	2795	1505	2150	2160.00	0.17	0	0	2176	2162	2151	2137	2126	2157	2132	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7159	N	N	0	N	00	N
98	20240905	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	2858115	1329	12.59	2165	2165	2140	2795	1505	2150	2150.58	0.17	0	0	2183	2166	2143	2126	2103	2155	2115	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7159	N	N	0	N	00	N
99	20240905	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	2858115	1329	12.59	2165	2165	2140	2795	1505	2150	2150.58	0.17	0	0	2183	2166	2143	2126	2103	2155	2115	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7159	N	N	0	N	00	N
100	20240905	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	2417165	1123	10.64	2165	2165	2145	2795	1505	2150	2152.42	0.17	0	0	2183	2166	2143	2126	2103	2155	2115	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.03	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		7159	N	N	0	N	00	N
101	20240905	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	1473360	684	6.48	2165	2165	2145	2795	1505	2150	2154.04	0.17	0	0	2183	2166	2143	2126	2103	2155	2115	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.02	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		7159	N	N	0	N	00	N
102	20240905	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	165275	77	0.73	2165	2165	2145	2795	1505	2150	2146.43	0.17	0	0	2183	2166	2143	2126	2103	2155	2115	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2230	-3.36	20240604	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		7159	N	N	0	N	00	N
103	20240905	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	10825	5	0.05	2165	2165	2165	2795	1505	2150	2165.00	0.17	0	0	2183	2166	2143	2126	2103	2155	2115	4	645	100	1500	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7159	N	N	0	N	00	N
104	20240905	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	10825	5	0.05	2165	2165	2165	2795	1505	2150	2165.00	0.17	0	0	2183	2166	2143	2126	2103	2155	2115	4	645	100	1500	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7159	N	N	0	N	00	N
105	20240905	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	2165	1	0.01	2165	2165	2165	2795	1505	2150	2165.00	0.17	0	0	2183	2166	2143	2126	2103	2155	2115	4	645	100	1500	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7159	N	N	0	N	00	N
106	20240904	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	22417360	10557	4755.41	2160	2160	2120	2805	1515	2160	2123.46	0.17	0	-2	2176	2167	2161	2152	2146	2165	2150	4	645	100	1510	5	1	4320000	93	-107.50	1.10	12	0.24	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7161	N	N	0	N	00	N
107	20240904	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	22337820	10520	4738.74	2160	2160	2120	2805	1515	2160	2123.37	0.17	0	0	2176	2167	2161	2152	2146	2165	2150	4	645	100	1510	5	1	4320000	93	-107.50	1.10	12	0.24	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7161	N	N	0	N	00	N
108	20240904	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-30	5	-1.39	22090620	10405	4686.94	2160	2160	2120	2805	1515	2160	2123.08	0.17	0	0	2176	2167	2161	2152	2146	2165	2150	4	645	100	1510	5	1	4320000	92	-106.50	1.09	12	0.24	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2230	-4.48	20240604	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.00	N	464440	100	4 억		7161	N	N	0	N	00	N
109	20240904	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	21249270	10010	4509.01	2160	2160	2120	2805	1515	2160	2122.80	0.17	0	0	2176	2167	2161	2152	2146	2165	2150	4	645	100	1510	5	1	4320000	92	-106.75	1.09	12	0.23	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		7161	N	N	0	N	00	N
110	20240904	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	21249270	10010	4509.01	2160	2160	2120	2805	1515	2160	2122.80	0.17	0	0	2176	2167	2161	2152	2146	2165	2150	4	645	100	1510	5	1	4320000	92	-106.75	1.09	12	0.23	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2230	-4.26	20240604	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.00	N	464440	100	4 억		7161	N	N	0	N	00	N
111	20240904	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	8640	4	1.80	2160	2160	2160	2805	1515	2160	2160.00	0.17	0	0	2176	2167	2161	2152	2146	2165	2150	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7161	N	N	0	N	00	N
112	20240904	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	8640	4	1.80	2160	2160	2160	2805	1515	2160	2160.00	0.17	0	0	2176	2167	2161	2152	2146	2165	2150	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7161	N	N	0	N	00	N
113	20240904	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.17	0	0	2176	2167	2161	2152	2146	2165	2150	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7161	N	N	0	N	00	N
114	20240903	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	478475	222	5.77	2170	2170	2155	2810	1520	2165	2155.29	0.17	0	-21	2205	2185	2155	2135	2105	2195	2145	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.01	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2230	-3.14	20240604	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		7182	N	N	0	N	00	N
115	20240903	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	8680	4	0.10	2170	2170	2170	2810	1520	2165	2170.00	0.17	0	0	2205	2185	2155	2135	2105	2195	2145	4	645	100	1510	5	1	4320000	94	-108.50	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2230	-2.69	20240604	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		7182	N	N	0	N	00	N
116	20240903	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	8680	4	0.10	2170	2170	2170	2810	1520	2165	2170.00	0.17	0	0	2205	2185	2155	2135	2105	2195	2145	4	645	100	1510	5	1	4320000	94	-108.50	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2230	-2.69	20240604	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		7182	N	N	0	N	00	N
117	20240903	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	8680	4	0.10	2170	2170	2170	2810	1520	2165	2170.00	0.17	0	0	2205	2185	2155	2135	2105	2195	2145	4	645	100	1510	5	1	4320000	94	-108.50	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2230	-2.69	20240604	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		7182	N	N	0	N	00	N
118	20240903	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	8680	4	0.10	2170	2170	2170	2810	1520	2165	2170.00	0.17	0	0	2205	2185	2155	2135	2105	2195	2145	4	645	100	1510	5	1	4320000	94	-108.50	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2230	-2.69	20240604	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		7182	N	N	0	N	00	N
119	20240903	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	8680	4	0.10	2170	2170	2170	2810	1520	2165	2170.00	0.17	0	0	2205	2185	2155	2135	2105	2195	2145	4	645	100	1510	5	1	4320000	94	-108.50	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2230	-2.69	20240604	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		7182	N	N	0	N	00	N
120	20240903	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	8680	4	0.10	2170	2170	2170	2810	1520	2165	2170.00	0.17	0	0	2205	2185	2155	2135	2105	2195	2145	4	645	100	1510	5	1	4320000	94	-108.50	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2230	-2.69	20240604	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		7182	N	N	0	N	00	N
121	20240903	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.17	0	0	2205	2185	2155	2135	2105	2195	2145	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7182	N	N	0	N	00	N
122	20240902	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	8190320	3842	3430.36	2145	2175	2125	2785	1505	2145	2131.79	0.17	0	335	2185	2165	2155	2135	2125	2160	2130	4	640	100	1500	5	1	4320000	94	-108.25	1.11	12	0.09	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7174	N	N	0	N	00	N
123	20240902	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	8190320	3842	3430.36	2145	2175	2125	2785	1505	2145	2131.79	0.17	0	335	2185	2165	2155	2135	2125	2160	2130	4	640	100	1500	5	1	4320000	94	-108.25	1.11	12	0.09	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7174	N	N	0	N	00	N
124	20240902	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	8190320	3842	3430.36	2145	2175	2125	2785	1505	2145	2131.79	0.17	0	335	2185	2165	2155	2135	2125	2160	2130	4	640	100	1500	5	1	4320000	94	-108.25	1.11	12	0.09	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7174	N	N	0	N	00	N
125	20240902	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	8190320	3842	3430.36	2145	2175	2125	2785	1505	2145	2131.79	0.17	0	335	2185	2165	2155	2135	2125	2160	2130	4	640	100	1500	5	1	4320000	94	-108.25	1.11	12	0.09	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7174	N	N	0	N	00	N
126	20240902	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	8190320	3842	3430.36	2145	2175	2125	2785	1505	2145	2131.79	0.17	0	335	2185	2165	2155	2135	2125	2160	2130	4	640	100	1500	5	1	4320000	94	-108.25	1.11	12	0.09	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2230	-2.91	20240604	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		7174	N	N	0	N	00	N
127	20240902	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	6418350	3014	2691.07	2145	2175	2125	2785	1505	2145	2129.51	0.17	0	8	2185	2165	2155	2135	2125	2160	2130	4	640	100	1500	5	1	4320000	94	-108.75	1.11	12	0.07	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		7174	N	N	0	N	00	N
128	20240902	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	27935	13	11.61	2145	2150	2145	2785	1505	2145	2148.85	0.17	0	8	2185	2165	2155	2135	2125	2160	2130	4	640	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2230	-3.59	20240604	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		7174	N	N	0	N	00	N
129	20240902	091043	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	0.17	0	0	2185	2165	2155	2135	2125	2160	2130	4	640	100	1500	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2230	-3.81	20240604	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억		7174	N	N	0	N	00	N