KissMeData/448830/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	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	10255965	4815	20062.50	2140	2140	2125	2775	1495	2135	2130.00	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.10	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
3	20240930	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	10211130	4794	19975.00	2140	2140	2125	2775	1495	2135	2129.98	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.10	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
4	20240930	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	3116365	1463	6095.83	2140	2140	2130	2775	1495	2135	2130.12	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.11	1.06	12	0.03	19.00	2000.00	2635	20240401	-19.17	2005	20231114	6.23	2635	-19.17	20240401	2050	3.90	20240104	2635	-19.17	20240401	2005	6.23	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
5	20240930	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2264365	1063	4429.17	2140	2140	2130	2775	1495	2135	2130.16	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.02	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
6	20240930	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2264365	1063	4429.17	2140	2140	2130	2775	1495	2135	2130.16	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.02	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
7	20240930	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2221665	1043	4345.83	2140	2140	2130	2775	1495	2135	2130.07	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.02	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
8	20240930	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2221665	1043	4345.83	2140	2140	2130	2775	1495	2135	2130.07	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.02	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
9	20240930	091233	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	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
10	20240927	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	51235	24	0.79	2140	2140	2130	2775	1495	2135	2134.79	4.15	0	0	2148	2141	2133	2126	2118	2137	2122	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
11	20240927	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	21345	10	0.33	2140	2140	2130	2775	1495	2135	2134.50	4.15	0	0	2148	2141	2133	2126	2118	2137	2122	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
12	20240927	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	19210	9	0.30	2140	2140	2130	2775	1495	2135	2134.44	4.15	0	0	2148	2141	2133	2126	2118	2137	2122	5	640	100	1450	5	1	4920000	105	112.11	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.17	2005	20231114	6.23	2635	-19.17	20240401	2050	3.90	20240104	2635	-19.17	20240401	2005	6.23	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
13	20240927	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	14950	7	0.23	2140	2140	2135	2775	1495	2135	2135.71	4.15	0	0	2148	2141	2133	2126	2118	2137	2122	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
14	20240927	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	14950	7	0.23	2140	2140	2135	2775	1495	2135	2135.71	4.15	0	0	2148	2141	2133	2126	2118	2137	2122	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
15	20240927	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	14950	7	0.23	2140	2140	2135	2775	1495	2135	2135.71	4.15	0	0	2148	2141	2133	2126	2118	2137	2122	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
16	20240927	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	14950	7	0.23	2140	2140	2135	2775	1495	2135	2135.71	4.15	0	0	2148	2141	2133	2126	2118	2137	2122	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
17	20240927	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	2140	1	0.03	2140	2140	2140	2775	1495	2135	2140.00	4.15	0	0	2148	2141	2133	2126	2118	2137	2122	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
18	20240926	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	6462135	3033	257.47	2140	2140	2125	2760	1490	2125	2130.61	4.15	0	0	2145	2135	2130	2120	2115	2132	2117	5	635	100	1440	5	1	4920000	105	112.37	1.07	12	0.06	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
19	20240926	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	6438650	3022	256.54	2140	2140	2125	2760	1490	2125	2130.59	4.15	0	1	2145	2135	2130	2120	2115	2132	2117	5	635	100	1440	5	1	4920000	105	112.37	1.07	12	0.06	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
20	20240926	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	6346845	2979	252.89	2140	2140	2125	2760	1490	2125	2130.53	4.15	0	1	2145	2135	2130	2120	2115	2132	2117	5	635	100	1440	5	1	4920000	105	112.37	1.07	12	0.06	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
21	20240926	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	6346845	2979	252.89	2140	2140	2125	2760	1490	2125	2130.53	4.15	0	1	2145	2135	2130	2120	2115	2132	2117	5	635	100	1440	5	1	4920000	105	112.37	1.07	12	0.06	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
22	20240926	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2080505	979	83.11	2140	2140	2125	2760	1490	2125	2125.13	4.15	0	1	2145	2135	2130	2120	2115	2132	2117	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.02	19.00	2000.00	2635	20240401	-19.35	2005	20231114	5.99	2635	-19.35	20240401	2050	3.66	20240104	2635	-19.35	20240401	2005	5.99	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
23	20240926	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	36255	17	1.44	2140	2140	2125	2760	1490	2125	2132.65	4.15	0	1	2145	2135	2130	2120	2115	2132	2117	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.35	2005	20231114	5.99	2635	-19.35	20240401	2050	3.66	20240104	2635	-19.35	20240401	2005	5.99	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
24	20240926	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	32005	15	1.27	2140	2140	2130	2760	1490	2125	2133.67	4.15	0	1	2145	2135	2130	2120	2115	2132	2117	5	635	100	1440	5	1	4920000	105	112.11	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.17	2005	20231114	6.23	2635	-19.17	20240401	2050	3.90	20240104	2635	-19.17	20240401	2005	6.23	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
25	20240926	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	4280	2	0.17	2140	2140	2140	2760	1490	2125	2140.00	4.15	0	0	2145	2135	2130	2120	2115	2132	2117	5	635	100	1440	5	1	4920000	105	112.63	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
26	20240925	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	2514850	1178	51.22	2140	2140	2125	2775	1495	2135	2134.85	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	111.84	1.06	12	0.02	19.00	2000.00	2635	20240401	-19.35	2005	20231114	5.99	2635	-19.35	20240401	2050	3.66	20240104	2635	-19.35	20240401	2005	5.99	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
27	20240925	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	2487225	1165	50.65	2140	2140	2130	2775	1495	2135	2134.96	4.15	0	13	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.11	1.06	12	0.02	19.00	2000.00	2635	20240401	-19.17	2005	20231114	6.23	2635	-19.17	20240401	2050	3.90	20240104	2635	-19.17	20240401	2005	6.23	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
28	20240925	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2062415	966	42.00	2140	2140	2135	2775	1495	2135	2135.01	4.15	0	13	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.02	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
29	20240925	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2062415	966	42.00	2140	2140	2135	2775	1495	2135	2135.01	4.15	0	13	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.02	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
30	20240925	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	36300	17	0.74	2140	2140	2135	2775	1495	2135	2135.29	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
31	20240925	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	14950	7	0.30	2140	2140	2135	2775	1495	2135	2135.71	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
32	20240925	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	14950	7	0.30	2140	2140	2135	2775	1495	2135	2135.71	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
33	20240925	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	2140	1	0.04	2140	2140	2140	2775	1495	2135	2140.00	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
34	20240924	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4900160	2300	5000.00	2140	2140	2130	2775	1495	2135	2130.50	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.05	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
35	20240924	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4887350	2294	4986.96	2140	2140	2130	2775	1495	2135	2130.49	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.05	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
36	20240924	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	4648230	2182	4743.48	2140	2140	2130	2775	1495	2135	2130.26	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.11	1.06	12	0.04	19.00	2000.00	2635	20240401	-19.17	2005	20231114	6.23	2635	-19.17	20240401	2050	3.90	20240104	2635	-19.17	20240401	2005	6.23	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
37	20240924	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	388230	182	395.65	2140	2140	2130	2775	1495	2135	2133.13	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.11	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.17	2005	20231114	6.23	2635	-19.17	20240401	2050	3.90	20240104	2635	-19.17	20240401	2005	6.23	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
38	20240924	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	185880	87	189.13	2140	2140	2130	2775	1495	2135	2136.55	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.11	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.17	2005	20231114	6.23	2635	-19.17	20240401	2050	3.90	20240104	2635	-19.17	20240401	2005	6.23	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
39	20240924	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	68480	32	69.57	2140	2140	2140	2775	1495	2135	2140.00	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
40	20240924	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	68480	32	69.57	2140	2140	2140	2775	1495	2135	2140.00	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
41	20240924	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	2140	1	2.17	2140	2140	2140	2775	1495	2135	2140.00	4.15	0	0	2145	2140	2135	2130	2125	2137	2127	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
42	20240923	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	98235	46	0.59	2140	2140	2130	2780	1500	2140	2135.54	4.15	0	0	2166	2152	2136	2122	2106	2145	2115	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
43	20240923	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	72615	34	0.43	2140	2140	2130	2780	1500	2140	2135.74	4.15	0	1	2166	2152	2136	2122	2106	2145	2115	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
44	20240923	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	14975	7	0.09	2140	2140	2135	2780	1500	2140	2139.29	4.15	0	0	2166	2152	2136	2122	2106	2145	2115	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
45	20240923	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	12840	6	0.08	2140	2140	2140	2780	1500	2140	2140.00	4.15	0	0	2166	2152	2136	2122	2106	2145	2115	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
46	20240923	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	12840	6	0.08	2140	2140	2140	2780	1500	2140	2140.00	4.15	0	0	2166	2152	2136	2122	2106	2145	2115	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
47	20240923	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	12840	6	0.08	2140	2140	2140	2780	1500	2140	2140.00	4.15	0	0	2166	2152	2136	2122	2106	2145	2115	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
48	20240923	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	12840	6	0.08	2140	2140	2140	2780	1500	2140	2140.00	4.15	0	0	2166	2152	2136	2122	2106	2145	2115	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
49	20240923	091314	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	4.15	0	0	2166	2152	2136	2122	2106	2145	2115	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204199	N	N	0	N	00	N
50	20240913	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	20191590	9504	112.37	2150	2155	2115	2760	1490	2125	2124.54	4.15	0	80	2171	2147	2136	2112	2101	2142	2107	5	635	100	1440	5	1	4920000	105	112.11	1.06	12	0.19	19.00	2000.00	2635	20240401	-19.17	2005	20231114	6.23	2635	-19.17	20240401	2050	3.90	20240104	2635	-19.17	20240401	2005	6.23	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
51	20240913	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	30	2	1.41	20121300	9471	111.98	2150	2155	2115	2760	1490	2125	2124.52	4.15	0	80	2171	2147	2136	2112	2101	2142	2107	5	635	100	1440	5	1	4920000	106	113.42	1.08	12	0.19	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
52	20240913	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	30	2	1.41	20086895	9455	111.79	2150	2155	2115	2760	1490	2125	2124.47	4.15	0	95	2171	2147	2136	2112	2101	2142	2107	5	635	100	1440	5	1	4920000	106	113.42	1.08	12	0.19	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
53	20240913	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	30	2	1.41	20086895	9455	111.79	2150	2155	2115	2760	1490	2125	2124.47	4.15	0	95	2171	2147	2136	2112	2101	2142	2107	5	635	100	1440	5	1	4920000	106	113.42	1.08	12	0.19	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
54	20240913	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	30	2	1.41	20086895	9455	111.79	2150	2155	2115	2760	1490	2125	2124.47	4.15	0	95	2171	2147	2136	2112	2101	2142	2107	5	635	100	1440	5	1	4920000	106	113.42	1.08	12	0.19	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
55	20240913	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	19937545	9385	110.96	2150	2150	2115	2760	1490	2125	2124.41	4.15	0	95	2171	2147	2136	2112	2101	2142	2107	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.19	19.00	2000.00	2635	20240401	-19.35	2005	20231114	5.99	2635	-19.35	20240401	2050	3.66	20240104	2635	-19.35	20240401	2005	5.99	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
56	20240913	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3868295	1823	21.55	2150	2150	2115	2760	1490	2125	2121.94	4.15	0	95	2171	2147	2136	2112	2101	2142	2107	5	635	100	1440	5	1	4920000	105	111.84	1.06	12	0.04	19.00	2000.00	2635	20240401	-19.35	2005	20231114	5.99	2635	-19.35	20240401	2050	3.66	20240104	2635	-19.35	20240401	2005	5.99	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
57	20240913	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	4270	2	0.02	2150	2150	2120	2760	1490	2125	2135.00	4.15	0	-1	2171	2147	2136	2112	2101	2142	2107	5	635	100	1440	5	1	4920000	104	111.58	1.06	12	0.00	19.00	2000.00	2635	20240401	-19.54	2005	20231114	5.74	2635	-19.54	20240401	2050	3.41	20240104	2635	-19.54	20240401	2005	5.74	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
58	20240912	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-35	5	-1.62	17995620	8458	3203.79	2160	2160	2125	2805	1515	2160	2127.64	4.15	0	0	2190	2175	2155	2140	2120	2165	2130	5	645	100	1460	5	1	4920000	105	111.84	1.06	12	0.17	19.00	2000.00	2635	20240401	-19.35	2005	20231114	5.99	2635	-19.35	20240401	2050	3.66	20240104	2635	-19.35	20240401	2005	5.99	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
59	20240912	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	12444955	5851	2216.29	2160	2160	2125	2805	1515	2160	2126.98	4.15	0	0	2190	2175	2155	2140	2120	2165	2130	5	645	100	1460	5	1	4920000	105	112.37	1.07	12	0.12	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
60	20240912	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	12242600	5756	2180.30	2160	2160	2125	2805	1515	2160	2126.93	4.15	0	0	2190	2175	2155	2140	2120	2165	2130	5	645	100	1460	5	1	4920000	105	112.37	1.07	12	0.12	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
61	20240912	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	11061945	5203	1970.83	2160	2160	2125	2805	1515	2160	2126.07	4.15	0	0	2190	2175	2155	2140	2120	2165	2130	5	645	100	1460	5	1	4920000	105	112.63	1.07	12	0.11	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
62	20240912	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	11040545	5193	1967.05	2160	2160	2125	2805	1515	2160	2126.04	4.15	0	0	2190	2175	2155	2140	2120	2165	2130	5	645	100	1460	5	1	4920000	105	112.63	1.07	12	0.11	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
63	20240912	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	11029845	5188	1965.15	2160	2160	2125	2805	1515	2160	2126.03	4.15	0	0	2190	2175	2155	2140	2120	2165	2130	5	645	100	1460	5	1	4920000	105	112.63	1.07	12	0.11	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
64	20240912	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	11029845	5188	1965.15	2160	2160	2125	2805	1515	2160	2126.03	4.15	0	0	2190	2175	2155	2140	2120	2165	2130	5	645	100	1460	5	1	4920000	105	112.63	1.07	12	0.11	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
65	20240912	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2160	1	0.38	2160	2160	2160	2805	1515	2160	2160.00	4.15	0	0	2190	2175	2155	2140	2120	2165	2130	5	645	100	1460	5	1	4920000	106	113.68	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
66	20240911	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	564285	264	4.10	2170	2170	2135	2785	1505	2145	2137.44	4.15	0	0	2158	2151	2143	2136	2128	2147	2132	5	640	100	1450	5	1	4920000	106	113.68	1.08	12	0.01	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
67	20240911	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	540525	253	3.93	2170	2170	2135	2785	1505	2145	2136.46	4.15	0	0	2158	2151	2143	2136	2128	2147	2132	5	640	100	1450	5	1	4920000	106	113.68	1.08	12	0.01	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
68	20240911	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	538365	252	3.91	2170	2170	2135	2785	1505	2145	2136.37	4.15	0	0	2158	2151	2143	2136	2128	2147	2132	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.01	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
69	20240911	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	21615	10	0.16	2170	2170	2140	2785	1505	2145	2161.50	4.15	0	0	2158	2151	2143	2136	2128	2147	2132	5	640	100	1450	5	1	4920000	106	113.68	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
70	20240911	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	21615	10	0.16	2170	2170	2140	2785	1505	2145	2161.50	4.15	0	0	2158	2151	2143	2136	2128	2147	2132	5	640	100	1450	5	1	4920000	106	113.68	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
71	20240911	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	19455	9	0.14	2170	2170	2140	2785	1505	2145	2161.67	4.15	0	0	2158	2151	2143	2136	2128	2147	2132	5	640	100	1450	5	1	4920000	105	112.63	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
72	20240911	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	15160	7	0.11	2170	2170	2165	2785	1505	2145	2165.71	4.15	0	0	2158	2151	2143	2136	2128	2147	2132	5	640	100	1450	5	1	4920000	107	113.95	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
73	20240911	091157	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	4.15	0	0	2158	2151	2143	2136	2128	2147	2132	5	640	100	1450	5	1	4920000	106	112.89	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.60	2005	20231114	6.98	2635	-18.60	20240401	2050	4.63	20240104	2635	-18.60	20240401	2005	6.98	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
74	20240910	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	13789835	6437	236.83	2150	2150	2135	2805	1515	2160	2142.28	4.15	0	0	2193	2176	2153	2136	2113	2165	2125	5	645	100	1460	5	1	4920000	106	112.89	1.07	12	0.13	19.00	2000.00	2635	20240401	-18.60	2005	20231114	6.98	2635	-18.60	20240401	2050	4.63	20240104	2635	-18.60	20240401	2005	6.98	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
75	20240910	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	13712615	6401	235.50	2150	2150	2135	2805	1515	2160	2142.26	4.15	0	0	2193	2176	2153	2136	2113	2165	2125	5	645	100	1460	5	1	4920000	106	112.89	1.07	12	0.13	19.00	2000.00	2635	20240401	-18.60	2005	20231114	6.98	2635	-18.60	20240401	2050	4.63	20240104	2635	-18.60	20240401	2005	6.98	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
76	20240910	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	6625600	3082	113.39	2150	2150	2140	2805	1515	2160	2149.77	4.15	0	0	2193	2176	2153	2136	2113	2165	2125	5	645	100	1460	5	1	4920000	105	112.63	1.07	12	0.06	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
77	20240910	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	6625600	3082	113.39	2150	2150	2140	2805	1515	2160	2149.77	4.15	0	0	2193	2176	2153	2136	2113	2165	2125	5	645	100	1460	5	1	4920000	105	112.63	1.07	12	0.06	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
78	20240910	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	6475800	3012	110.82	2150	2150	2150	2805	1515	2160	2150.00	4.15	0	0	2193	2176	2153	2136	2113	2165	2125	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.06	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
79	20240910	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	6465050	3007	110.63	2150	2150	2150	2805	1515	2160	2150.00	4.15	0	0	2193	2176	2153	2136	2113	2165	2125	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.06	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
80	20240910	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	6465050	3007	110.63	2150	2150	2150	2805	1515	2160	2150.00	4.15	0	0	2193	2176	2153	2136	2113	2165	2125	5	645	100	1460	5	1	4920000	106	113.16	1.07	12	0.06	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
81	20240910	091141	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	4.15	0	0	2193	2176	2153	2136	2113	2165	2125	5	645	100	1460	5	1	4920000	106	113.68	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204210	N	N	0	N	00	N
82	20240909	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	5886190	2718	56.52	2165	2170	2130	2810	1520	2165	2165.63	4.15	0	-84	2198	2181	2153	2136	2108	2167	2122	5	645	100	1470	5	1	4920000	106	113.68	1.08	12	0.06	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204294	N	N	0	N	00	N
83	20240909	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	5860270	2706	56.27	2165	2170	2130	2810	1520	2165	2165.66	4.15	0	-84	2198	2181	2153	2136	2108	2167	2122	5	645	100	1470	5	1	4920000	106	112.89	1.07	12	0.05	19.00	2000.00	2635	20240401	-18.60	2005	20231114	6.98	2635	-18.60	20240401	2050	4.63	20240104	2635	-18.60	20240401	2005	6.98	20231114	0.04	N	448830	100	4 억		204294	N	N	0	N	00	N
84	20240909	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	5645495	2606	54.19	2165	2170	2130	2810	1520	2165	2166.34	4.15	0	-84	2198	2181	2153	2136	2108	2167	2122	5	645	100	1470	5	1	4920000	107	113.95	1.08	12	0.05	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		204294	N	N	0	N	00	N
85	20240909	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	5645495	2606	54.19	2165	2170	2130	2810	1520	2165	2166.34	4.15	0	-84	2198	2181	2153	2136	2108	2167	2122	5	645	100	1470	5	1	4920000	107	113.95	1.08	12	0.05	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		204294	N	N	0	N	00	N
86	20240909	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	5645495	2606	54.19	2165	2170	2130	2810	1520	2165	2166.34	4.15	0	-84	2198	2181	2153	2136	2108	2167	2122	5	645	100	1470	5	1	4920000	107	113.95	1.08	12	0.05	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		204294	N	N	0	N	00	N
87	20240909	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	5602195	2586	53.77	2165	2170	2130	2810	1520	2165	2166.36	4.15	0	-84	2198	2181	2153	2136	2108	2167	2122	5	645	100	1470	5	1	4920000	107	114.21	1.08	12	0.05	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억		204294	N	N	0	N	00	N
88	20240909	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	183550	86	1.79	2165	2165	2130	2810	1520	2165	2134.30	4.15	0	-84	2198	2181	2153	2136	2108	2167	2122	5	645	100	1470	5	1	4920000	107	113.95	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		204294	N	N	0	N	00	N
89	20240909	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	164105	77	1.60	2165	2165	2130	2810	1520	2165	2131.23	4.15	0	-76	2198	2181	2153	2136	2108	2167	2122	5	645	100	1470	5	1	4920000	106	113.68	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204294	N	N	0	N	00	N
90	20240906	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	10379960	4809	1418.58	2170	2170	2125	2785	1505	2145	2158.44	4.15	0	-65	2185	2165	2150	2130	2115	2157	2122	5	640	100	1450	5	1	4920000	107	113.95	1.08	12	0.10	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		204359	N	N	0	N	00	N
91	20240906	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	10360475	4800	1415.93	2170	2170	2125	2785	1505	2145	2158.43	4.15	0	-65	2185	2165	2150	2130	2115	2157	2122	5	640	100	1450	5	1	4920000	106	113.68	1.08	12	0.10	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204359	N	N	0	N	00	N
92	20240906	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	8190400	3794	1119.17	2170	2170	2125	2785	1505	2145	2158.78	4.15	0	-35	2185	2165	2150	2130	2115	2157	2122	5	640	100	1450	5	1	4920000	106	113.16	1.07	12	0.08	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억		204359	N	N	0	N	00	N
93	20240906	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	7569100	3503	1033.33	2170	2170	2125	2785	1505	2145	2160.75	4.15	0	-35	2185	2165	2150	2130	2115	2157	2122	5	640	100	1450	5	1	4920000	106	113.68	1.08	12	0.07	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204359	N	N	0	N	00	N
94	20240906	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	7569100	3503	1033.33	2170	2170	2125	2785	1505	2145	2160.75	4.15	0	-35	2185	2165	2150	2130	2115	2157	2122	5	640	100	1450	5	1	4920000	106	113.68	1.08	12	0.07	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204359	N	N	0	N	00	N
95	20240906	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	7039420	3255	960.18	2170	2170	2125	2785	1505	2145	2162.65	4.15	0	-35	2185	2165	2150	2130	2115	2157	2122	5	640	100	1450	5	1	4920000	105	112.37	1.07	12	0.07	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204359	N	N	0	N	00	N
96	20240906	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	2399370	1110	327.43	2170	2170	2125	2785	1505	2145	2161.59	4.15	0	0	2185	2165	2150	2130	2115	2157	2122	5	640	100	1450	5	1	4920000	107	114.21	1.08	12	0.02	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억		204359	N	N	0	N	00	N
97	20240906	091127	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	4.15	0	0	2185	2165	2150	2130	2115	2157	2122	5	640	100	1450	5	1	4920000	106	112.89	1.07	12	0.00	19.00	2000.00	2635	20240401	-18.60	2005	20231114	6.98	2635	-18.60	20240401	2050	4.63	20240104	2635	-18.60	20240401	2005	6.98	20231114	0.04	N	448830	100	4 억		204359	N	N	0	N	00	N
98	20240905	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	725015	339	11.15	2170	2170	2135	2810	1520	2165	2138.69	4.15	0	-23	2175	2170	2165	2160	2155	2170	2160	5	645	100	1470	5	1	4920000	106	112.89	1.07	12	0.01	19.00	2000.00	2635	20240401	-18.60	2005	20231114	6.98	2635	-18.60	20240401	2050	4.63	20240104	2635	-18.60	20240401	2005	6.98	20231114	0.04	N	448830	100	4 억		204382	N	N	0	N	00	N
99	20240905	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	581300	272	8.94	2170	2170	2135	2810	1520	2165	2137.13	4.15	0	-1	2175	2170	2165	2160	2155	2170	2160	5	645	100	1470	5	1	4920000	106	113.16	1.07	12	0.01	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억		204382	N	N	0	N	00	N
100	20240905	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	581300	272	8.94	2170	2170	2135	2810	1520	2165	2137.13	4.15	0	-1	2175	2170	2165	2160	2155	2170	2160	5	645	100	1470	5	1	4920000	106	113.16	1.07	12	0.01	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억		204382	N	N	0	N	00	N
101	20240905	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	581300	272	8.94	2170	2170	2135	2810	1520	2165	2137.13	4.15	0	-1	2175	2170	2165	2160	2155	2170	2160	5	645	100	1470	5	1	4920000	106	113.16	1.07	12	0.01	19.00	2000.00	2635	20240401	-18.41	2005	20231114	7.23	2635	-18.41	20240401	2050	4.88	20240104	2635	-18.41	20240401	2005	7.23	20231114	0.04	N	448830	100	4 억		204382	N	N	0	N	00	N
102	20240905	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	559800	262	8.62	2170	2170	2135	2810	1520	2165	2136.64	4.15	0	-1	2175	2170	2165	2160	2155	2170	2160	5	645	100	1470	5	1	4920000	106	113.68	1.08	12	0.01	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204382	N	N	0	N	00	N
103	20240905	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	559800	262	8.62	2170	2170	2135	2810	1520	2165	2136.64	4.15	0	-1	2175	2170	2165	2160	2155	2170	2160	5	645	100	1470	5	1	4920000	106	113.68	1.08	12	0.01	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204382	N	N	0	N	00	N
104	20240905	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	557640	261	8.58	2170	2170	2135	2810	1520	2165	2136.55	4.15	0	0	2175	2170	2165	2160	2155	2170	2160	5	645	100	1470	5	1	4920000	105	112.63	1.07	12	0.01	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204382	N	N	0	N	00	N
105	20240905	091123	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	4.15	0	0	2175	2170	2165	2160	2155	2170	2160	5	645	100	1470	5	1	4920000	107	113.95	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		204382	N	N	0	N	00	N
106	20240904	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	6568820	3041	84.61	2165	2170	2160	2805	1515	2160	2160.09	4.15	0	-2	2166	2162	2161	2157	2156	2162	2157	5	645	100	1460	5	1	4920000	107	113.95	1.08	12	0.06	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		204384	N	N	0	N	00	N
107	20240904	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	6555830	3035	84.45	2165	2170	2160	2805	1515	2160	2160.08	4.15	0	-2	2166	2162	2161	2157	2156	2162	2157	5	645	100	1460	5	1	4920000	107	113.95	1.08	12	0.06	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		204384	N	N	0	N	00	N
108	20240904	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	71500	33	0.92	2165	2170	2165	2805	1515	2160	2166.67	4.15	0	-2	2166	2162	2161	2157	2156	2162	2157	5	645	100	1460	5	1	4920000	107	113.95	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		204384	N	N	0	N	00	N
109	20240904	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	71500	33	0.92	2165	2170	2165	2805	1515	2160	2166.67	4.15	0	-2	2166	2162	2161	2157	2156	2162	2157	5	645	100	1460	5	1	4920000	107	113.95	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		204384	N	N	0	N	00	N
110	20240904	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	71500	33	0.92	2165	2170	2165	2805	1515	2160	2166.67	4.15	0	-2	2166	2162	2161	2157	2156	2162	2157	5	645	100	1460	5	1	4920000	107	113.95	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		204384	N	N	0	N	00	N
111	20240904	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	28200	13	0.36	2165	2170	2165	2805	1515	2160	2169.23	4.15	0	-2	2166	2162	2161	2157	2156	2162	2157	5	645	100	1460	5	1	4920000	107	114.21	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억		204384	N	N	0	N	00	N
112	20240904	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	28200	13	0.36	2165	2170	2165	2805	1515	2160	2169.23	4.15	0	-2	2166	2162	2161	2157	2156	2162	2157	5	645	100	1460	5	1	4920000	107	114.21	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억		204384	N	N	0	N	00	N
113	20240904	091107	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	4.15	0	0	2166	2162	2161	2157	2156	2162	2157	5	645	100	1460	5	1	4920000	106	113.68	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204384	N	N	0	N	00	N
114	20240903	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	7763065	3594	101.04	2160	2165	2160	2805	1515	2160	2160.01	4.16	0	-91	2190	2175	2155	2140	2120	2165	2130	5	645	100	1460	5	1	4920000	106	113.68	1.08	12	0.07	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204475	N	N	0	N	00	N
115	20240903	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	6514585	3016	84.79	2160	2165	2160	2805	1515	2160	2160.01	4.16	0	-91	2190	2175	2155	2140	2120	2165	2130	5	645	100	1460	5	1	4920000	106	113.68	1.08	12	0.06	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204475	N	N	0	N	00	N
116	20240903	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	6514585	3016	84.79	2160	2165	2160	2805	1515	2160	2160.01	4.16	0	-91	2190	2175	2155	2140	2120	2165	2130	5	645	100	1460	5	1	4920000	106	113.68	1.08	12	0.06	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204475	N	N	0	N	00	N
117	20240903	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	6514585	3016	84.79	2160	2165	2160	2805	1515	2160	2160.01	4.16	0	-91	2190	2175	2155	2140	2120	2165	2130	5	645	100	1460	5	1	4920000	106	113.68	1.08	12	0.06	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204475	N	N	0	N	00	N
118	20240903	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	6514585	3016	84.79	2160	2165	2160	2805	1515	2160	2160.01	4.16	0	-91	2190	2175	2155	2140	2120	2165	2130	5	645	100	1460	5	1	4920000	106	113.68	1.08	12	0.06	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204475	N	N	0	N	00	N
119	20240903	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	667465	309	8.69	2160	2165	2160	2805	1515	2160	2160.08	4.16	0	-91	2190	2175	2155	2140	2120	2165	2130	5	645	100	1460	5	1	4920000	107	113.95	1.08	12	0.01	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		204475	N	N	0	N	00	N
120	20240903	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	656640	304	8.55	2160	2160	2160	2805	1515	2160	2160.00	4.16	0	-91	2190	2175	2155	2140	2120	2165	2130	5	645	100	1460	5	1	4920000	106	113.68	1.08	12	0.01	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204475	N	N	0	N	00	N
121	20240903	091046	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	4.16	0	0	2190	2175	2155	2140	2120	2165	2130	5	645	100	1460	5	1	4920000	106	113.68	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204475	N	N	0	N	00	N
122	20240902	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	7600520	3557	23713.33	2170	2170	2135	2820	1520	2170	2136.78	4.16	0	2662	2173	2171	2168	2166	2163	2172	2167	5	650	100	1470	5	1	4920000	106	113.68	1.08	12	0.07	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		204475	N	N	0	N	00	N
123	20240902	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	7542200	3530	23533.33	2170	2170	2135	2820	1520	2170	2136.60	4.16	0	2663	2173	2171	2168	2166	2163	2172	2167	5	650	100	1470	5	1	4920000	107	113.95	1.08	12	0.07	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		204475	N	N	0	N	00	N
124	20240902	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	7542200	3530	23533.33	2170	2170	2135	2820	1520	2170	2136.60	4.16	0	2663	2173	2171	2168	2166	2163	2172	2167	5	650	100	1470	5	1	4920000	107	113.95	1.08	12	0.07	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		204475	N	N	0	N	00	N
125	20240902	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-30	5	-1.38	7223085	3381	22540.00	2170	2170	2135	2820	1520	2170	2136.38	4.16	0	2663	2173	2171	2168	2166	2163	2172	2167	5	650	100	1470	5	1	4920000	105	112.63	1.07	12	0.07	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204475	N	N	0	N	00	N
126	20240902	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-35	5	-1.61	6319690	2958	19720.00	2170	2170	2135	2820	1520	2170	2136.47	4.16	0	2294	2173	2171	2168	2166	2163	2172	2167	5	650	100	1470	5	1	4920000	105	112.37	1.07	12	0.06	19.00	2000.00	2635	20240401	-18.98	2005	20231114	6.48	2635	-18.98	20240401	2050	4.15	20240104	2635	-18.98	20240401	2005	6.48	20231114	0.04	N	448830	100	4 억		204475	N	N	0	N	00	N
127	20240902	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-30	5	-1.38	625965	292	1946.67	2170	2170	2140	2820	1520	2170	2143.72	4.16	0	1	2173	2171	2168	2166	2163	2172	2167	5	650	100	1470	5	1	4920000	105	112.63	1.07	12	0.01	19.00	2000.00	2635	20240401	-18.79	2005	20231114	6.73	2635	-18.79	20240401	2050	4.39	20240104	2635	-18.79	20240401	2005	6.73	20231114	0.04	N	448830	100	4 억		204475	N	N	0	N	00	N
128	20240902	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	13020	6	40.00	2170	2170	2170	2820	1520	2170	2170.00	4.16	0	0	2173	2171	2168	2166	2163	2172	2167	5	650	100	1470	5	1	4920000	107	114.21	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억		204475	N	N	0	N	00	N
129	20240902	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	4.16	0	0	2173	2171	2168	2166	2163	2172	2167	5	650	100	1470	5	1	4920000	107	114.21	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억		204475	N	N	0	N	00	N