KissMeData/472230/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	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	329705	159	8.67	2100	2100	2070	2730	1470	2100	2073.62	0.00	0	0	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4155000	87	-16.24	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
3	20240930	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-30	5	-1.43	325515	157	8.57	2100	2100	2070	2730	1470	2100	2073.34	0.00	0	0	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4155000	86	-16.05	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.68	2065	20240305	0.24	5700	-63.68	20240304	2065	0.24	20240305	5700	-63.68	20240304	2065	0.24	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
4	20240930	141409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-30	5	-1.43	325515	157	8.57	2100	2100	2070	2730	1470	2100	2073.34	0.00	0	0	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4155000	86	-16.05	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.68	2065	20240305	0.24	5700	-63.68	20240304	2065	0.24	20240305	5700	-63.68	20240304	2065	0.24	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
5	20240930	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-30	5	-1.43	325515	157	8.57	2100	2100	2070	2730	1470	2100	2073.34	0.00	0	0	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4155000	86	-16.05	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.68	2065	20240305	0.24	5700	-63.68	20240304	2065	0.24	20240305	5700	-63.68	20240304	2065	0.24	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
6	20240930	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	14700	7	0.38	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	0	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.00	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
7	20240930	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	14700	7	0.38	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	0	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.00	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
8	20240930	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	14700	7	0.38	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	0	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.00	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
9	20240930	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2120	2110	2090	2080	2060	2115	2085	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.00	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
10	20240927	161357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	3829720	1833	54.30	2070	2100	2070	2715	1465	2090	2089.32	0.00	0	2	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	4155000	87	-16.28	0.70	12	0.04	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
11	20240927	151407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	3827620	1832	54.27	2070	2090	2070	2715	1465	2090	2089.31	0.00	0	2	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	4155000	86	-16.12	0.69	12	0.04	-129.00	3015.00	5700	20240304	-63.51	2065	20240305	0.73	5700	-63.51	20240304	2065	0.73	20240305	5700	-63.51	20240304	2065	0.73	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
12	20240927	141417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3808900	1823	54.00	2070	2090	2070	2715	1465	2090	2089.36	0.00	0	2	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.04	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
13	20240927	131400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3808900	1823	54.00	2070	2090	2070	2715	1465	2090	2089.36	0.00	0	2	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.04	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
14	20240927	121357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	51880	25	0.74	2070	2090	2070	2715	1465	2090	2075.20	0.00	0	2	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
15	20240927	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	51880	25	0.74	2070	2090	2070	2715	1465	2090	2075.20	0.00	0	2	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
16	20240927	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	51880	25	0.74	2070	2090	2070	2715	1465	2090	2075.20	0.00	0	2	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
17	20240927	091405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	22770	11	0.33	2070	2070	2070	2715	1465	2090	2070.00	0.00	0	2	2103	2096	2083	2076	2063	2100	2080	4	625	100	1460	5	1	4155000	86	-16.05	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.68	2065	20240305	0.24	5700	-63.68	20240304	2065	0.24	20240305	5700	-63.68	20240304	2065	0.24	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
18	20240926	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	7022050	3376	709.24	2085	2090	2070	2710	1460	2085	2079.99	0.00	0	18	2115	2100	2090	2075	2065	2097	2072	4	625	100	1450	5	1	4155000	87	-16.20	0.69	12	0.08	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
19	20240926	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	7019960	3375	709.03	2085	2090	2070	2710	1460	2085	2079.99	0.00	0	18	2115	2100	2090	2075	2065	2097	2072	4	625	100	1450	5	1	4155000	86	-16.09	0.69	12	0.08	-129.00	3015.00	5700	20240304	-63.60	2065	20240305	0.48	5700	-63.60	20240304	2065	0.48	20240305	5700	-63.60	20240304	2065	0.48	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
20	20240926	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	6613085	3179	667.86	2085	2090	2070	2710	1460	2085	2080.24	0.00	0	18	2115	2100	2090	2075	2065	2097	2072	4	625	100	1450	5	1	4155000	87	-16.20	0.69	12	0.08	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
21	20240926	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	6604725	3175	667.02	2085	2090	2070	2710	1460	2085	2080.23	0.00	0	18	2115	2100	2090	2075	2065	2097	2072	4	625	100	1450	5	1	4155000	87	-16.20	0.69	12	0.08	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
22	20240926	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3474725	1674	351.68	2085	2085	2070	2710	1460	2085	2075.70	0.00	0	18	2115	2100	2090	2075	2065	2097	2072	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.04	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
23	20240926	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2225855	1075	225.84	2085	2085	2070	2710	1460	2085	2070.56	0.00	0	18	2115	2100	2090	2075	2065	2097	2072	4	625	100	1450	5	1	4155000	86	-16.12	0.69	12	0.03	-129.00	3015.00	5700	20240304	-63.51	2065	20240305	0.73	5700	-63.51	20240304	2065	0.73	20240305	5700	-63.51	20240304	2065	0.73	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
24	20240926	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	2207135	1066	223.95	2085	2085	2070	2710	1460	2085	2070.48	0.00	0	18	2115	2100	2090	2075	2065	2097	2072	4	625	100	1450	5	1	4155000	86	-16.05	0.69	12	0.03	-129.00	3015.00	5700	20240304	-63.68	2065	20240305	0.24	5700	-63.68	20240304	2065	0.24	20240305	5700	-63.68	20240304	2065	0.24	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
25	20240926	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	2117975	1023	214.92	2085	2085	2070	2710	1460	2085	2070.36	0.00	0	18	2115	2100	2090	2075	2065	2097	2072	4	625	100	1450	5	1	4155000	86	-16.05	0.69	12	0.02	-129.00	3015.00	5700	20240304	-63.68	2065	20240305	0.24	5700	-63.68	20240304	2065	0.24	20240305	5700	-63.68	20240304	2065	0.24	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
26	20240925	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	990815	476	7.31	2085	2105	2080	2710	1460	2085	2081.54	0.00	0	3	2121	2102	2086	2067	2051	2095	2060	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
27	20240925	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	978320	470	7.22	2085	2105	2080	2710	1460	2085	2081.53	0.00	0	3	2121	2102	2086	2067	2051	2095	2060	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
28	20240925	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	972065	467	7.17	2085	2105	2080	2710	1460	2085	2081.51	0.00	0	0	2121	2102	2086	2067	2051	2095	2060	4	625	100	1450	5	1	4155000	86	-16.12	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.51	2065	20240305	0.73	5700	-63.51	20240304	2065	0.73	20240305	5700	-63.51	20240304	2065	0.73	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
29	20240925	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	98435	47	0.72	2085	2105	2085	2710	1460	2085	2094.36	0.00	0	0	2121	2102	2086	2067	2051	2095	2060	4	625	100	1450	5	1	4155000	87	-16.24	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
30	20240925	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	23015	11	0.17	2085	2105	2085	2710	1460	2085	2092.27	0.00	0	0	2121	2102	2086	2067	2051	2095	2060	4	625	100	1450	5	1	4155000	87	-16.32	0.70	12	0.00	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
31	20240925	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	20910	10	0.15	2085	2105	2085	2710	1460	2085	2091.00	0.00	0	0	2121	2102	2086	2067	2051	2095	2060	4	625	100	1450	5	1	4155000	87	-16.32	0.70	12	0.00	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
32	20240925	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	20910	10	0.15	2085	2105	2085	2710	1460	2085	2091.00	0.00	0	0	2121	2102	2086	2067	2051	2095	2060	4	625	100	1450	5	1	4155000	87	-16.32	0.70	12	0.00	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
33	20240925	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2121	2102	2086	2067	2051	2095	2060	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
34	20240924	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	13638070	6514	638.63	2090	2105	2070	2715	1465	2090	2093.66	0.00	0	-84	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.16	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
35	20240924	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	13635985	6513	638.53	2090	2105	2070	2715	1465	2090	2093.66	0.00	0	-84	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4155000	86	-16.05	0.69	12	0.16	-129.00	3015.00	5700	20240304	-63.68	2065	20240305	0.24	5700	-63.68	20240304	2065	0.24	20240305	5700	-63.68	20240304	2065	0.24	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
36	20240924	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	10521065	5010	491.18	2090	2105	2090	2715	1465	2090	2100.01	0.00	0	-135	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4155000	87	-16.28	0.70	12	0.12	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
37	20240924	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	10521065	5010	491.18	2090	2105	2090	2715	1465	2090	2100.01	0.00	0	-135	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4155000	87	-16.28	0.70	12	0.12	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
38	20240924	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	10516865	5008	490.98	2090	2105	2090	2715	1465	2090	2100.01	0.00	0	-135	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4155000	87	-16.32	0.70	12	0.12	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
39	20240924	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	10512655	5006	490.78	2090	2105	2090	2715	1465	2090	2100.01	0.00	0	-135	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4155000	87	-16.32	0.70	12	0.12	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
40	20240924	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	4507130	2151	210.88	2090	2105	2090	2715	1465	2090	2095.36	0.00	0	-135	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4155000	87	-16.32	0.70	12	0.05	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
41	20240924	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
42	20240923	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2139170	1020	1009.90	2095	2100	2090	2730	1470	2100	2097.23	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4155000	87	-16.20	0.69	12	0.02	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
43	20240923	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2139170	1020	1009.90	2095	2100	2090	2730	1470	2100	2097.23	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4155000	87	-16.20	0.69	12	0.02	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
44	20240923	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2132900	1017	1006.93	2095	2100	2095	2730	1470	2100	2097.25	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.02	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
45	20240923	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2132900	1017	1006.93	2095	2100	2095	2730	1470	2100	2097.25	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.02	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
46	20240923	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2132900	1017	1006.93	2095	2100	2095	2730	1470	2100	2097.25	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.02	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
47	20240923	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2132900	1017	1006.93	2095	2100	2095	2730	1470	2100	2097.25	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.02	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
48	20240923	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	8380	4	3.96	2095	2095	2095	2730	1470	2100	2095.00	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4155000	87	-16.24	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
49	20240923	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.00	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
50	20240913	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	64695910	30756	19.94	2095	2110	2085	2715	1465	2090	2103.52	0.00	0	331	2100	2095	2090	2085	2080	2097	2087	4	625	100	1460	5	1	4155000	87	-16.32	0.70	12	0.74	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
51	20240913	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	59631280	28350	18.38	2095	2110	2085	2715	1465	2090	2103.40	0.00	0	331	2100	2095	2090	2085	2080	2097	2087	4	625	100	1460	5	1	4155000	88	-16.36	0.70	12	0.68	-129.00	3015.00	5700	20240304	-62.98	2065	20240305	2.18	5700	-62.98	20240304	2065	2.18	20240305	5700	-62.98	20240304	2065	2.18	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
52	20240913	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	48103870	22868	14.82	2095	2105	2095	2715	1465	2090	2103.55	0.00	0	135	2100	2095	2090	2085	2080	2097	2087	4	625	100	1460	5	1	4155000	87	-16.32	0.70	12	0.55	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
53	20240913	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	33729045	16037	10.40	2095	2105	2095	2715	1465	2090	2103.20	0.00	0	135	2100	2095	2090	2085	2080	2097	2087	4	625	100	1460	5	1	4155000	87	-16.32	0.70	12	0.39	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
54	20240913	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	19187705	9129	5.92	2095	2105	2095	2715	1465	2090	2101.84	0.00	0	135	2100	2095	2090	2085	2080	2097	2087	4	625	100	1460	5	1	4155000	87	-16.32	0.70	12	0.22	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
55	20240913	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	4703430	2241	1.45	2095	2100	2095	2715	1465	2090	2098.81	0.00	0	135	2100	2095	2090	2085	2080	2097	2087	4	625	100	1460	5	1	4155000	87	-16.24	0.69	12	0.05	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
56	20240913	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	10475	5	0.00	2095	2095	2095	2715	1465	2090	2095.00	0.00	0	0	2100	2095	2090	2085	2080	2097	2087	4	625	100	1460	5	1	4155000	87	-16.24	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
57	20240913	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2100	2095	2090	2085	2080	2097	2087	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
58	20240912	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	9344135	4472	24.33	2085	2095	2085	2710	1460	2085	2089.48	0.00	0	474	2111	2097	2091	2077	2071	2095	2075	4	625	100	1450	5	1	4155000	87	-16.20	0.69	12	0.11	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
59	20240912	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	9342045	4471	24.32	2085	2095	2085	2710	1460	2085	2089.48	0.00	0	474	2111	2097	2091	2077	2071	2095	2075	4	625	100	1450	5	1	4155000	87	-16.20	0.69	12	0.11	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
60	20240912	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	3709495	1776	9.66	2085	2095	2085	2710	1460	2085	2088.68	0.00	0	474	2111	2097	2091	2077	2071	2095	2075	4	625	100	1450	5	1	4155000	87	-16.20	0.69	12	0.04	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
61	20240912	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2244400	1075	5.85	2085	2095	2085	2710	1460	2085	2087.81	0.00	0	474	2111	2097	2091	2077	2071	2095	2075	4	625	100	1450	5	1	4155000	87	-16.20	0.69	12	0.03	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
62	20240912	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1090720	523	2.85	2085	2095	2085	2710	1460	2085	2085.51	0.00	0	474	2111	2097	2091	2077	2071	2095	2075	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
63	20240912	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1046835	502	2.73	2085	2095	2085	2710	1460	2085	2085.33	0.00	0	473	2111	2097	2091	2077	2071	2095	2075	4	625	100	1450	5	1	4155000	87	-16.20	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
64	20240912	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	994585	477	2.60	2085	2095	2085	2710	1460	2085	2085.08	0.00	0	473	2111	2097	2091	2077	2071	2095	2075	4	625	100	1450	5	1	4155000	87	-16.24	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
65	20240912	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	986205	473	2.57	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	473	2111	2097	2091	2077	2071	2095	2075	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
66	20240911	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	38413695	18381	356.50	2085	2105	2085	2710	1460	2085	2089.86	0.00	0	18341	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.44	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
67	20240911	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	25690215	12293	238.42	2085	2105	2085	2710	1460	2085	2089.82	0.00	0	12287	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4155000	87	-16.20	0.69	12	0.30	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
68	20240911	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	1070015	513	9.95	2085	2105	2085	2710	1460	2085	2085.80	0.00	0	507	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4155000	87	-16.24	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
69	20240911	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	1002975	481	9.33	2085	2105	2085	2710	1460	2085	2085.19	0.00	0	476	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4155000	87	-16.24	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
70	20240911	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	1000880	480	9.31	2085	2105	2085	2710	1460	2085	2085.17	0.00	0	476	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4155000	87	-16.32	0.70	12	0.01	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
71	20240911	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	1000880	480	9.31	2085	2105	2085	2710	1460	2085	2085.17	0.00	0	476	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4155000	87	-16.32	0.70	12	0.01	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
72	20240911	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	1000880	480	9.31	2085	2105	2085	2710	1460	2085	2085.17	0.00	0	476	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4155000	87	-16.32	0.70	12	0.01	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
73	20240911	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	598395	287	5.57	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	287	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
74	20240910	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	10775355	5156	97.14	2095	2095	2085	2720	1470	2095	2089.87	0.00	0	1688	2108	2101	2093	2086	2078	2102	2087	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.12	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
75	20240910	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	10468860	5009	94.37	2095	2095	2085	2720	1470	2095	2090.01	0.00	0	1688	2108	2101	2093	2086	2078	2102	2087	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.12	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
76	20240910	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	8383860	4009	75.53	2095	2095	2085	2720	1470	2095	2091.26	0.00	0	1343	2108	2101	2093	2086	2078	2102	2087	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.10	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
77	20240910	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	8096125	3871	72.93	2095	2095	2085	2720	1470	2095	2091.48	0.00	0	1206	2108	2101	2093	2086	2078	2102	2087	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.09	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
78	20240910	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	8096125	3871	72.93	2095	2095	2085	2720	1470	2095	2091.48	0.00	0	1206	2108	2101	2093	2086	2078	2102	2087	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.09	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
79	20240910	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	8096125	3871	72.93	2095	2095	2085	2720	1470	2095	2091.48	0.00	0	1206	2108	2101	2093	2086	2078	2102	2087	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.09	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
80	20240910	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6634490	3170	59.72	2095	2095	2085	2720	1470	2095	2092.90	0.00	0	514	2108	2101	2093	2086	2078	2102	2087	4	625	100	1460	5	1	4155000	87	-16.24	0.69	12	0.08	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
81	20240910	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	6217450	2970	55.95	2095	2095	2085	2720	1470	2095	2093.42	0.00	0	318	2108	2101	2093	2086	2078	2102	2087	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.07	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
82	20240909	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	11084400	5308	95.61	2095	2100	2085	2720	1470	2095	2088.24	0.00	0	2606	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	4155000	87	-16.24	0.69	12	0.13	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
83	20240909	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	9198900	4408	79.39	2095	2100	2085	2720	1470	2095	2086.86	0.00	0	2606	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	4155000	87	-16.28	0.70	12	0.11	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
84	20240909	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	9171605	4395	79.16	2095	2095	2085	2720	1470	2095	2086.83	0.00	0	2606	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	4155000	87	-16.24	0.69	12	0.11	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
85	20240909	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8025640	3848	69.31	2095	2095	2085	2720	1470	2095	2085.67	0.00	0	2606	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	4155000	87	-16.24	0.69	12	0.09	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
86	20240909	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8025640	3848	69.31	2095	2095	2085	2720	1470	2095	2085.67	0.00	0	2606	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	4155000	87	-16.24	0.69	12	0.09	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
87	20240909	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	8023545	3847	69.29	2095	2095	2085	2720	1470	2095	2085.66	0.00	0	2606	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.09	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
88	20240909	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1215245	582	10.48	2095	2095	2085	2720	1470	2095	2088.05	0.00	0	197	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
89	20240909	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	48185	23	0.41	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	-3	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	4155000	87	-16.24	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
90	20240906	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	11575460	5552	96.06	2100	2100	2080	2710	1460	2085	2084.92	0.00	0	2700	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	4155000	87	-16.24	0.69	12	0.13	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
91	20240906	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	11554510	5542	95.88	2100	2100	2080	2710	1460	2085	2084.90	0.00	0	2700	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.13	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
92	20240906	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	9615460	4612	79.79	2100	2100	2080	2710	1460	2085	2084.88	0.00	0	2700	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	4155000	86	-16.12	0.69	12	0.11	-129.00	3015.00	5700	20240304	-63.51	2065	20240305	0.73	5700	-63.51	20240304	2065	0.73	20240305	5700	-63.51	20240304	2065	0.73	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
93	20240906	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	7109995	3410	59.00	2100	2100	2085	2710	1460	2085	2085.04	0.00	0	2609	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.08	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
94	20240906	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	2105995	1010	17.47	2100	2100	2085	2710	1460	2085	2085.14	0.00	0	760	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	4155000	87	-16.24	0.69	12	0.02	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
95	20240906	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	18900	9	0.16	2100	2100	2100	2710	1460	2085	2100.00	0.00	0	0	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	4155000	87	-16.28	0.70	12	0.00	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
96	20240906	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	8400	4	0.07	2100	2100	2100	2710	1460	2085	2100.00	0.00	0	0	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	4155000	87	-16.28	0.70	12	0.00	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
97	20240906	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
98	20240905	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	12046530	5780	83.06	2085	2090	2080	2710	1460	2085	2084.17	0.00	0	343	2101	2092	2086	2077	2071	2092	2077	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.14	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
99	20240905	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	9634185	4623	66.43	2085	2090	2080	2710	1460	2085	2083.97	0.00	0	343	2101	2092	2086	2077	2071	2092	2077	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.11	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
100	20240905	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5554305	2664	38.28	2085	2090	2080	2710	1460	2085	2084.95	0.00	0	10	2101	2092	2086	2077	2071	2092	2077	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.06	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
101	20240905	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3513090	1685	24.21	2085	2090	2080	2710	1460	2085	2084.92	0.00	0	10	2101	2092	2086	2077	2071	2092	2077	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.04	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
102	20240905	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3089835	1482	21.30	2085	2090	2080	2710	1460	2085	2084.91	0.00	0	10	2101	2092	2086	2077	2071	2092	2077	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.04	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
103	20240905	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2182860	1047	15.05	2085	2090	2080	2710	1460	2085	2084.87	0.00	0	10	2101	2092	2086	2077	2071	2092	2077	4	625	100	1450	5	1	4155000	86	-16.12	0.69	12	0.03	-129.00	3015.00	5700	20240304	-63.51	2065	20240305	0.73	5700	-63.51	20240304	2065	0.73	20240305	5700	-63.51	20240304	2065	0.73	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
104	20240905	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2114150	1014	14.57	2085	2090	2080	2710	1460	2085	2084.96	0.00	0	1	2101	2092	2086	2077	2071	2092	2077	4	625	100	1450	5	1	4155000	87	-16.20	0.69	12	0.02	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
105	20240905	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2101	2092	2086	2077	2071	2092	2077	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
106	20240904	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	14483505	6959	164.32	2085	2095	2080	2710	1460	2085	2081.26	0.00	0	440	2105	2095	2090	2080	2075	2092	2077	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.17	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
107	20240904	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	13866345	6663	157.33	2085	2095	2080	2710	1460	2085	2081.10	0.00	0	440	2105	2095	2090	2080	2075	2092	2077	4	625	100	1450	5	1	4155000	87	-16.20	0.69	12	0.16	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
108	20240904	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	13747715	6606	155.99	2085	2095	2080	2710	1460	2085	2081.10	0.00	0	435	2105	2095	2090	2080	2075	2092	2077	4	625	100	1450	5	1	4155000	86	-16.12	0.69	12	0.16	-129.00	3015.00	5700	20240304	-63.51	2065	20240305	0.73	5700	-63.51	20240304	2065	0.73	20240305	5700	-63.51	20240304	2065	0.73	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
109	20240904	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	13747715	6606	155.99	2085	2095	2080	2710	1460	2085	2081.10	0.00	0	435	2105	2095	2090	2080	2075	2092	2077	4	625	100	1450	5	1	4155000	86	-16.12	0.69	12	0.16	-129.00	3015.00	5700	20240304	-63.51	2065	20240305	0.73	5700	-63.51	20240304	2065	0.73	20240305	5700	-63.51	20240304	2065	0.73	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
110	20240904	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	13747715	6606	155.99	2085	2095	2080	2710	1460	2085	2081.10	0.00	0	435	2105	2095	2090	2080	2075	2092	2077	4	625	100	1450	5	1	4155000	86	-16.12	0.69	12	0.16	-129.00	3015.00	5700	20240304	-63.51	2065	20240305	0.73	5700	-63.51	20240304	2065	0.73	20240305	5700	-63.51	20240304	2065	0.73	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
111	20240904	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	5314895	2552	60.26	2085	2095	2080	2710	1460	2085	2082.64	0.00	0	234	2105	2095	2090	2080	2075	2092	2077	4	625	100	1450	5	1	4155000	87	-16.20	0.69	12	0.06	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
112	20240904	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4961170	2382	56.25	2085	2085	2080	2710	1460	2085	2082.77	0.00	0	69	2105	2095	2090	2080	2075	2092	2077	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.06	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
113	20240904	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2230120	1072	25.31	2085	2085	2080	2710	1460	2085	2080.34	0.00	0	22	2105	2095	2090	2080	2075	2092	2077	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.03	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
114	20240903	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	8831550	4235	1660.78	2095	2100	2085	2720	1470	2095	2085.37	0.00	0	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.10	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
115	20240903	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	7269885	3486	1367.06	2095	2100	2085	2720	1470	2095	2085.45	0.00	0	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.08	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
116	20240903	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	7269885	3486	1367.06	2095	2100	2085	2720	1470	2095	2085.45	0.00	0	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.08	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
117	20240903	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	7269885	3486	1367.06	2095	2100	2085	2720	1470	2095	2085.45	0.00	0	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.08	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
118	20240903	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	7161465	3434	1346.67	2095	2100	2085	2720	1470	2095	2085.46	0.00	0	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.08	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
119	20240903	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	6577665	3154	1236.86	2095	2100	2085	2720	1470	2095	2085.50	0.00	0	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.08	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
120	20240903	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	322650	154	60.39	2095	2100	2095	2720	1470	2095	2095.13	0.00	0	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4155000	87	-16.28	0.70	12	0.00	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
121	20240903	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4155000	87	-16.24	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
122	20240902	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	534275	255	7.46	2100	2100	2095	2730	1470	2100	2095.20	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4155000	87	-16.24	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
123	20240902	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	525895	251	7.34	2100	2100	2095	2730	1470	2100	2095.20	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4155000	87	-16.24	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
124	20240902	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	525895	251	7.34	2100	2100	2095	2730	1470	2100	2095.20	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4155000	87	-16.24	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
125	20240902	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	21000	10	0.29	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.00	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
126	20240902	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6300	3	0.09	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.00	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
127	20240902	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6300	3	0.09	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.00	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
128	20240902	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6300	3	0.09	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.00	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N
129	20240902	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2100	1	0.03	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.00	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		0	N	N	0	N	00	N