KissMeData/455910/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	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	28744390	13672	457.10	2105	2120	2095	2735	1475	2105	2102.43	0.05	0	17	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5020000	105	123.24	1.16	12	0.27	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2394	N	N	0	N	00	N
3	20240930	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	28486705	13549	452.99	2105	2120	2100	2735	1475	2105	2102.50	0.05	0	122	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5020000	105	123.53	1.16	12	0.27	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		2394	N	N	0	N	00	N
4	20240930	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	17986705	8549	285.82	2105	2120	2100	2735	1475	2105	2103.95	0.05	0	19	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5020000	105	123.53	1.16	12	0.17	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		2394	N	N	0	N	00	N
5	20240930	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	17986705	8549	285.82	2105	2120	2100	2735	1475	2105	2103.95	0.05	0	19	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5020000	105	123.53	1.16	12	0.17	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		2394	N	N	0	N	00	N
6	20240930	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	16422205	7804	260.92	2105	2120	2100	2735	1475	2105	2104.33	0.05	0	19	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5020000	105	123.53	1.16	12	0.16	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		2394	N	N	0	N	00	N
7	20240930	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	7392205	3504	117.15	2105	2120	2100	2735	1475	2105	2109.65	0.05	0	19	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5020000	106	124.12	1.17	12	0.07	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		2394	N	N	0	N	00	N
8	20240930	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	311055	148	4.95	2105	2120	2100	2735	1475	2105	2101.72	0.05	0	20	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5020000	106	124.71	1.17	12	0.00	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2394	N	N	0	N	00	N
9	20240930	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.05	0	0	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5020000	106	123.82	1.17	12	0.00	17.00	1805.00	2295	20240329	-8.28	1951	20231120	7.89	2295	-8.28	20240329	2050	2.68	20240531	2295	-8.28	20240329	1951	7.89	20231120	0.00	N	455910	100	5 억		2394	N	N	0	N	00	N
10	20240927	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	6293120	2991	55.32	2105	2105	2100	2710	1460	2085	2104.02	0.05	0	-3	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5020000	106	123.82	1.17	12	0.06	17.00	1805.00	2295	20240329	-8.28	1951	20231120	7.89	2295	-8.28	20240329	2050	2.68	20240531	2295	-8.28	20240329	1951	7.89	20231120	0.00	N	455910	100	5 억		2397	N	N	0	N	00	N
11	20240927	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	6293120	2991	55.32	2105	2105	2100	2710	1460	2085	2104.02	0.05	0	-3	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5020000	106	123.82	1.17	12	0.06	17.00	1805.00	2295	20240329	-8.28	1951	20231120	7.89	2295	-8.28	20240329	2050	2.68	20240531	2295	-8.28	20240329	1951	7.89	20231120	0.00	N	455910	100	5 억		2397	N	N	0	N	00	N
12	20240927	141403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	6293120	2991	55.32	2105	2105	2100	2710	1460	2085	2104.02	0.05	0	-3	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5020000	106	123.82	1.17	12	0.06	17.00	1805.00	2295	20240329	-8.28	1951	20231120	7.89	2295	-8.28	20240329	2050	2.68	20240531	2295	-8.28	20240329	1951	7.89	20231120	0.00	N	455910	100	5 억		2397	N	N	0	N	00	N
13	20240927	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	6293120	2991	55.32	2105	2105	2100	2710	1460	2085	2104.02	0.05	0	-3	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5020000	106	123.82	1.17	12	0.06	17.00	1805.00	2295	20240329	-8.28	1951	20231120	7.89	2295	-8.28	20240329	2050	2.68	20240531	2295	-8.28	20240329	1951	7.89	20231120	0.00	N	455910	100	5 억		2397	N	N	0	N	00	N
14	20240927	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	2105	1	0.02	2105	2105	2105	2710	1460	2085	2105.00	0.05	0	-1	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5020000	106	123.82	1.17	12	0.00	17.00	1805.00	2295	20240329	-8.28	1951	20231120	7.89	2295	-8.28	20240329	2050	2.68	20240531	2295	-8.28	20240329	1951	7.89	20231120	0.00	N	455910	100	5 억		2397	N	N	0	N	00	N
15	20240927	111344	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	0.05	0	0	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5020000	105	122.65	1.16	12	0.00	17.00	1805.00	2295	20240329	-9.15	1951	20231120	6.87	2295	-9.15	20240329	2050	1.71	20240531	2295	-9.15	20240329	1951	6.87	20231120	0.00	N	455910	100	5 억		2397	N	N	0	N	00	N
16	20240927	101346	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	0.05	0	0	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5020000	105	122.65	1.16	12	0.00	17.00	1805.00	2295	20240329	-9.15	1951	20231120	6.87	2295	-9.15	20240329	2050	1.71	20240531	2295	-9.15	20240329	1951	6.87	20231120	0.00	N	455910	100	5 억		2397	N	N	0	N	00	N
17	20240927	091352	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	0.05	0	0	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5020000	105	122.65	1.16	12	0.00	17.00	1805.00	2295	20240329	-9.15	1951	20231120	6.87	2295	-9.15	20240329	2050	1.71	20240531	2295	-9.15	20240329	1951	6.87	20231120	0.00	N	455910	100	5 억		2397	N	N	0	N	00	N
18	20240926	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	11324770	5407	98.72	2095	2100	2085	2720	1470	2095	2094.46	0.05	0	-285	2118	2106	2098	2086	2078	2105	2085	5	625	100	1460	5	1	5020000	105	122.65	1.16	12	0.11	17.00	1805.00	2295	20240329	-9.15	1951	20231120	6.87	2295	-9.15	20240329	2050	1.71	20240531	2295	-9.15	20240329	1951	6.87	20231120	0.00	N	455910	100	5 억		2696	N	N	0	N	00	N
19	20240926	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8822045	4211	76.89	2095	2095	2095	2720	1470	2095	2095.00	0.05	0	-2	2118	2106	2098	2086	2078	2105	2085	5	625	100	1460	5	1	5020000	105	123.24	1.16	12	0.08	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2696	N	N	0	N	00	N
20	20240926	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8782240	4192	76.54	2095	2095	2095	2720	1470	2095	2095.00	0.05	0	2	2118	2106	2098	2086	2078	2105	2085	5	625	100	1460	5	1	5020000	105	123.24	1.16	12	0.08	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2696	N	N	0	N	00	N
21	20240926	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8279440	3952	72.16	2095	2095	2095	2720	1470	2095	2095.00	0.05	0	2	2118	2106	2098	2086	2078	2105	2085	5	625	100	1460	5	1	5020000	105	123.24	1.16	12	0.08	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2696	N	N	0	N	00	N
22	20240926	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8279440	3952	72.16	2095	2095	2095	2720	1470	2095	2095.00	0.05	0	2	2118	2106	2098	2086	2078	2105	2085	5	625	100	1460	5	1	5020000	105	123.24	1.16	12	0.08	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2696	N	N	0	N	00	N
23	20240926	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6393940	3052	55.72	2095	2095	2095	2720	1470	2095	2095.00	0.05	0	2	2118	2106	2098	2086	2078	2105	2085	5	625	100	1460	5	1	5020000	105	123.24	1.16	12	0.06	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2696	N	N	0	N	00	N
24	20240926	101342	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	0.05	0	0	2118	2106	2098	2086	2078	2105	2085	5	625	100	1460	5	1	5020000	105	123.24	1.16	12	0.00	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2696	N	N	0	N	00	N
25	20240926	091338	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	0.05	0	0	2118	2106	2098	2086	2078	2105	2085	5	625	100	1460	5	1	5020000	105	123.24	1.16	12	0.00	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2696	N	N	0	N	00	N
26	20240925	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	11472120	5477	180.64	2095	2110	2090	2730	1470	2100	2094.60	0.05	0	11	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	5020000	105	123.24	1.16	12	0.11	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
27	20240925	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	11472120	5477	180.64	2095	2110	2090	2730	1470	2100	2094.60	0.05	0	11	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	5020000	105	123.24	1.16	12	0.11	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
28	20240925	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	11434410	5459	180.05	2095	2110	2090	2730	1470	2100	2094.60	0.05	0	16	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	5020000	105	122.94	1.16	12	0.11	17.00	1805.00	2295	20240329	-8.93	1951	20231120	7.12	2295	-8.93	20240329	2050	1.95	20240531	2295	-8.93	20240329	1951	7.12	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
29	20240925	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	9995290	4771	157.35	2095	2110	2095	2730	1470	2100	2095.01	0.05	0	16	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	5020000	105	123.24	1.16	12	0.10	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
30	20240925	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	9613980	4589	151.35	2095	2110	2095	2730	1470	2100	2095.01	0.05	0	16	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	5020000	106	123.82	1.17	12	0.09	17.00	1805.00	2295	20240329	-8.28	1951	20231120	7.89	2295	-8.28	20240329	2050	2.68	20240531	2295	-8.28	20240329	1951	7.89	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
31	20240925	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4190	2	0.07	2095	2095	2095	2730	1470	2100	2095.00	0.05	0	2	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	5020000	105	123.24	1.16	12	0.00	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
32	20240925	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4190	2	0.07	2095	2095	2095	2730	1470	2100	2095.00	0.05	0	2	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	5020000	105	123.24	1.16	12	0.00	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
33	20240925	091341	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	0.05	0	0	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	5020000	105	123.53	1.16	12	0.00	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
34	20240924	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	6367120	3032	37.59	2110	2110	2095	2720	1470	2095	2099.97	0.05	0	-9	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5020000	105	123.53	1.16	12	0.06	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		2711	N	N	0	N	00	N
35	20240924	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	6354520	3026	37.52	2110	2110	2095	2720	1470	2095	2099.97	0.05	0	-3	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5020000	105	123.53	1.16	12	0.06	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		2711	N	N	0	N	00	N
36	20240924	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	6348220	3023	37.48	2110	2110	2095	2720	1470	2095	2099.97	0.05	0	0	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5020000	105	123.53	1.16	12	0.06	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		2711	N	N	0	N	00	N
37	20240924	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	48220	23	0.29	2110	2110	2095	2720	1470	2095	2096.52	0.05	0	0	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5020000	105	123.24	1.16	12	0.00	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2711	N	N	0	N	00	N
38	20240924	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	48220	23	0.29	2110	2110	2095	2720	1470	2095	2096.52	0.05	0	0	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5020000	105	123.24	1.16	12	0.00	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2711	N	N	0	N	00	N
39	20240924	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	4220	2	0.02	2110	2110	2110	2720	1470	2095	2110.00	0.05	0	0	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5020000	106	124.12	1.17	12	0.00	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		2711	N	N	0	N	00	N
40	20240924	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	2110	1	0.01	2110	2110	2110	2720	1470	2095	2110.00	0.05	0	0	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5020000	106	124.12	1.17	12	0.00	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		2711	N	N	0	N	00	N
41	20240924	091328	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	0.05	0	0	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	5020000	105	123.24	1.16	12	0.00	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2711	N	N	0	N	00	N
42	20240923	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	16975980	8066	170.85	2100	2110	2095	2730	1470	2100	2104.63	0.06	0	-438	2123	2111	2103	2091	2083	2117	2097	5	630	100	1470	5	1	5020000	105	123.24	1.16	12	0.16	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		3161	N	N	0	N	00	N
43	20240923	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	16033230	7616	161.32	2100	2110	2100	2730	1470	2100	2105.20	0.06	0	0	2123	2111	2103	2091	2083	2117	2097	5	630	100	1470	5	1	5020000	106	124.12	1.17	12	0.15	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		3161	N	N	0	N	00	N
44	20240923	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	14351560	6819	144.44	2100	2110	2100	2730	1470	2100	2104.64	0.06	0	0	2123	2111	2103	2091	2083	2117	2097	5	630	100	1470	5	1	5020000	106	124.12	1.17	12	0.14	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		3161	N	N	0	N	00	N
45	20240923	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	12452560	5919	125.38	2100	2110	2100	2730	1470	2100	2103.83	0.06	0	0	2123	2111	2103	2091	2083	2117	2097	5	630	100	1470	5	1	5020000	106	124.12	1.17	12	0.12	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		3161	N	N	0	N	00	N
46	20240923	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	7673410	3654	77.40	2100	2110	2100	2730	1470	2100	2100.00	0.06	0	0	2123	2111	2103	2091	2083	2117	2097	5	630	100	1470	5	1	5020000	106	124.12	1.17	12	0.07	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		3161	N	N	0	N	00	N
47	20240923	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3983700	1897	40.18	2100	2100	2100	2730	1470	2100	2100.00	0.06	0	0	2123	2111	2103	2091	2083	2117	2097	5	630	100	1470	5	1	5020000	105	123.53	1.16	12	0.04	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		3161	N	N	0	N	00	N
48	20240923	101322	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	0.06	0	0	2123	2111	2103	2091	2083	2117	2097	5	630	100	1470	5	1	5020000	105	123.53	1.16	12	0.00	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		3161	N	N	0	N	00	N
49	20240923	091323	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	0.06	0	0	2123	2111	2103	2091	2083	2117	2097	5	630	100	1470	5	1	5020000	105	123.53	1.16	12	0.00	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		3161	N	N	0	N	00	N
50	20240913	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	12170830	5819	18.21	2090	2105	2090	2715	1465	2090	2091.57	0.06	0	97	2103	2096	2088	2081	2073	2092	2077	5	625	100	1460	5	1	5020000	106	123.82	1.17	12	0.12	17.00	1805.00	2295	20240329	-8.28	1951	20231120	7.89	2295	-8.28	20240329	2050	2.68	20240531	2295	-8.28	20240329	1951	7.89	20231120	0.00	N	455910	100	5 억		3215	N	N	0	N	00	N
51	20240913	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	12170830	5819	18.21	2090	2105	2090	2715	1465	2090	2091.57	0.06	0	97	2103	2096	2088	2081	2073	2092	2077	5	625	100	1460	5	1	5020000	106	123.82	1.17	12	0.12	17.00	1805.00	2295	20240329	-8.28	1951	20231120	7.89	2295	-8.28	20240329	2050	2.68	20240531	2295	-8.28	20240329	1951	7.89	20231120	0.00	N	455910	100	5 억		3215	N	N	0	N	00	N
52	20240913	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	11106525	5311	16.62	2090	2105	2090	2715	1465	2090	2091.23	0.06	0	97	2103	2096	2088	2081	2073	2092	2077	5	625	100	1460	5	1	5020000	105	123.24	1.16	12	0.11	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		3215	N	N	0	N	00	N
53	20240913	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	9221025	4411	13.80	2090	2105	2090	2715	1465	2090	2090.46	0.06	0	97	2103	2096	2088	2081	2073	2092	2077	5	625	100	1460	5	1	5020000	106	123.82	1.17	12	0.09	17.00	1805.00	2295	20240329	-8.28	1951	20231120	7.89	2295	-8.28	20240329	2050	2.68	20240531	2295	-8.28	20240329	1951	7.89	20231120	0.00	N	455910	100	5 억		3215	N	N	0	N	00	N
54	20240913	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	9221025	4411	13.80	2090	2105	2090	2715	1465	2090	2090.46	0.06	0	97	2103	2096	2088	2081	2073	2092	2077	5	625	100	1460	5	1	5020000	106	123.82	1.17	12	0.09	17.00	1805.00	2295	20240329	-8.28	1951	20231120	7.89	2295	-8.28	20240329	2050	2.68	20240531	2295	-8.28	20240329	1951	7.89	20231120	0.00	N	455910	100	5 억		3215	N	N	0	N	00	N
55	20240913	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	9218920	4410	13.80	2090	2095	2090	2715	1465	2090	2090.46	0.06	0	97	2103	2096	2088	2081	2073	2092	2077	5	625	100	1460	5	1	5020000	105	122.94	1.16	12	0.09	17.00	1805.00	2295	20240329	-8.93	1951	20231120	7.12	2295	-8.93	20240329	2050	1.95	20240531	2295	-8.93	20240329	1951	7.12	20231120	0.00	N	455910	100	5 억		3215	N	N	0	N	00	N
56	20240913	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2278100	1090	3.41	2090	2090	2090	2715	1465	2090	2090.00	0.06	0	97	2103	2096	2088	2081	2073	2092	2077	5	625	100	1460	5	1	5020000	105	122.94	1.16	12	0.02	17.00	1805.00	2295	20240329	-8.93	1951	20231120	7.12	2295	-8.93	20240329	2050	1.95	20240531	2295	-8.93	20240329	1951	7.12	20231120	0.00	N	455910	100	5 억		3215	N	N	0	N	00	N
57	20240913	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8360	4	0.01	2090	2090	2090	2715	1465	2090	2090.00	0.06	0	4	2103	2096	2088	2081	2073	2092	2077	5	625	100	1460	5	1	5020000	105	122.94	1.16	12	0.00	17.00	1805.00	2295	20240329	-8.93	1951	20231120	7.12	2295	-8.93	20240329	2050	1.95	20240531	2295	-8.93	20240329	1951	7.12	20231120	0.00	N	455910	100	5 억		3215	N	N	0	N	00	N
58	20240912	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	32666295	15667	71.36	2095	2095	2080	2710	1460	2085	2085.04	0.05	0	1057	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5020000	105	122.94	1.16	12	0.31	17.00	1805.00	2295	20240329	-8.93	1951	20231120	7.12	2295	-8.93	20240329	2050	1.95	20240531	2295	-8.93	20240329	1951	7.12	20231120	0.00	N	455910	100	5 억		2471	N	N	0	N	00	N
59	20240912	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	32664205	15666	71.36	2095	2095	2080	2710	1460	2085	2085.04	0.05	0	1058	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5020000	105	122.94	1.16	12	0.31	17.00	1805.00	2295	20240329	-8.93	1951	20231120	7.12	2295	-8.93	20240329	2050	1.95	20240531	2295	-8.93	20240329	1951	7.12	20231120	0.00	N	455910	100	5 억		2471	N	N	0	N	00	N
60	20240912	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	31042065	14888	67.81	2095	2095	2080	2710	1460	2085	2085.04	0.05	0	1060	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5020000	105	122.65	1.16	12	0.30	17.00	1805.00	2295	20240329	-9.15	1951	20231120	6.87	2295	-9.15	20240329	2050	1.71	20240531	2295	-9.15	20240329	1951	6.87	20231120	0.00	N	455910	100	5 억		2471	N	N	0	N	00	N
61	20240912	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	29999565	14388	65.53	2095	2095	2080	2710	1460	2085	2085.04	0.05	0	1060	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5020000	105	122.65	1.16	12	0.29	17.00	1805.00	2295	20240329	-9.15	1951	20231120	6.87	2295	-9.15	20240329	2050	1.71	20240531	2295	-9.15	20240329	1951	6.87	20231120	0.00	N	455910	100	5 억		2471	N	N	0	N	00	N
62	20240912	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	22063720	10581	48.19	2095	2095	2080	2710	1460	2085	2085.22	0.05	0	984	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5020000	104	122.35	1.15	12	0.21	17.00	1805.00	2295	20240329	-9.37	1951	20231120	6.61	2295	-9.37	20240329	2050	1.46	20240531	2295	-9.37	20240329	1951	6.61	20231120	0.00	N	455910	100	5 억		2471	N	N	0	N	00	N
63	20240912	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	11380215	5457	24.86	2095	2095	2085	2710	1460	2085	2085.43	0.05	0	237	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5020000	105	122.65	1.16	12	0.11	17.00	1805.00	2295	20240329	-9.15	1951	20231120	6.87	2295	-9.15	20240329	2050	1.71	20240531	2295	-9.15	20240329	1951	6.87	20231120	0.00	N	455910	100	5 억		2471	N	N	0	N	00	N
64	20240912	101216	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	0.05	0	0	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5020000	105	122.65	1.16	12	0.00	17.00	1805.00	2295	20240329	-9.15	1951	20231120	6.87	2295	-9.15	20240329	2050	1.71	20240531	2295	-9.15	20240329	1951	6.87	20231120	0.00	N	455910	100	5 억		2471	N	N	0	N	00	N
65	20240912	091218	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	0.05	0	0	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5020000	105	122.65	1.16	12	0.00	17.00	1805.00	2295	20240329	-9.15	1951	20231120	6.87	2295	-9.15	20240329	2050	1.71	20240531	2295	-9.15	20240329	1951	6.87	20231120	0.00	N	455910	100	5 억		2471	N	N	0	N	00	N
66	20240911	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	45995110	21955	543.04	2100	2100	2085	2720	1470	2095	2094.97	0.05	0	20187	2128	2111	2103	2086	2078	2107	2082	5	625	100	1460	5	1	5020000	105	122.65	1.16	12	0.44	17.00	1805.00	2295	20240329	-9.15	1951	20231120	6.87	2295	-9.15	20240329	2050	1.71	20240531	2295	-9.15	20240329	1951	6.87	20231120	0.00	N	455910	100	5 억		2499	N	N	0	N	00	N
67	20240911	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	43929780	20969	518.65	2100	2100	2090	2720	1470	2095	2094.99	0.05	0	19249	2128	2111	2103	2086	2078	2107	2082	5	625	100	1460	5	1	5020000	105	123.24	1.16	12	0.42	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2499	N	N	0	N	00	N
68	20240911	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	13456925	6421	158.82	2100	2100	2090	2720	1470	2095	2095.77	0.05	0	5697	2128	2111	2103	2086	2078	2107	2082	5	625	100	1460	5	1	5020000	105	123.24	1.16	12	0.13	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2499	N	N	0	N	00	N
69	20240911	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2625840	1251	30.94	2100	2100	2090	2720	1470	2095	2098.99	0.05	0	661	2128	2111	2103	2086	2078	2107	2082	5	625	100	1460	5	1	5020000	105	122.94	1.16	12	0.02	17.00	1805.00	2295	20240329	-8.93	1951	20231120	7.12	2295	-8.93	20240329	2050	1.95	20240531	2295	-8.93	20240329	1951	7.12	20231120	0.00	N	455910	100	5 억		2499	N	N	0	N	00	N
70	20240911	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2625840	1251	30.94	2100	2100	2090	2720	1470	2095	2098.99	0.05	0	661	2128	2111	2103	2086	2078	2107	2082	5	625	100	1460	5	1	5020000	105	122.94	1.16	12	0.02	17.00	1805.00	2295	20240329	-8.93	1951	20231120	7.12	2295	-8.93	20240329	2050	1.95	20240531	2295	-8.93	20240329	1951	7.12	20231120	0.00	N	455910	100	5 억		2499	N	N	0	N	00	N
71	20240911	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2625840	1251	30.94	2100	2100	2090	2720	1470	2095	2098.99	0.05	0	661	2128	2111	2103	2086	2078	2107	2082	5	625	100	1460	5	1	5020000	105	122.94	1.16	12	0.02	17.00	1805.00	2295	20240329	-8.93	1951	20231120	7.12	2295	-8.93	20240329	2050	1.95	20240531	2295	-8.93	20240329	1951	7.12	20231120	0.00	N	455910	100	5 억		2499	N	N	0	N	00	N
72	20240911	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2510835	1196	29.58	2100	2100	2095	2720	1470	2095	2099.36	0.05	0	619	2128	2111	2103	2086	2078	2107	2082	5	625	100	1460	5	1	5020000	105	123.24	1.16	12	0.02	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2499	N	N	0	N	00	N
73	20240911	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1018500	485	12.00	2100	2100	2100	2720	1470	2095	2100.00	0.05	0	485	2128	2111	2103	2086	2078	2107	2082	5	625	100	1460	5	1	5020000	105	123.53	1.16	12	0.01	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		2499	N	N	0	N	00	N
74	20240910	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	8533550	4043	75.63	2105	2120	2095	2740	1480	2110	2110.70	0.05	0	1061	2123	2116	2113	2106	2103	2115	2105	5	630	100	1470	5	1	5020000	105	123.24	1.16	12	0.08	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2495	N	N	0	N	00	N
75	20240910	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	8417745	3988	74.60	2105	2120	2100	2740	1480	2110	2110.77	0.05	0	1116	2123	2116	2113	2106	2103	2115	2105	5	630	100	1470	5	1	5020000	106	124.71	1.17	12	0.08	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2495	N	N	0	N	00	N
76	20240910	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	6371700	3017	56.43	2105	2120	2105	2740	1480	2110	2111.93	0.05	0	920	2123	2116	2113	2106	2103	2115	2105	5	630	100	1470	5	1	5020000	106	124.41	1.17	12	0.06	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2495	N	N	0	N	00	N
77	20240910	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	5513010	2611	48.84	2105	2120	2105	2740	1480	2110	2111.46	0.05	0	920	2123	2116	2113	2106	2103	2115	2105	5	630	100	1470	5	1	5020000	106	124.41	1.17	12	0.05	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2495	N	N	0	N	00	N
78	20240910	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	3530700	1671	31.26	2105	2120	2105	2740	1480	2110	2112.93	0.05	0	459	2123	2116	2113	2106	2103	2115	2105	5	630	100	1470	5	1	5020000	106	124.71	1.17	12	0.03	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2495	N	N	0	N	00	N
79	20240910	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	2672115	1266	23.68	2105	2120	2105	2740	1480	2110	2110.68	0.05	0	459	2123	2116	2113	2106	2103	2115	2105	5	630	100	1470	5	1	5020000	106	124.41	1.17	12	0.03	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2495	N	N	0	N	00	N
80	20240910	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2006470	952	17.81	2105	2110	2105	2740	1480	2110	2107.64	0.05	0	461	2123	2116	2113	2106	2103	2115	2105	5	630	100	1470	5	1	5020000	106	124.12	1.17	12	0.02	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		2495	N	N	0	N	00	N
81	20240910	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.05	0	0	2123	2116	2113	2106	2103	2115	2105	5	630	100	1470	5	1	5020000	106	124.12	1.17	12	0.00	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		2495	N	N	0	N	00	N
82	20240909	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	11311540	5346	32.07	2115	2120	2110	2745	1485	2115	2115.89	0.05	0	942	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5020000	106	124.12	1.17	12	0.11	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		2491	N	N	0	N	00	N
83	20240909	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	9020120	4261	25.56	2115	2120	2110	2745	1485	2115	2116.90	0.05	0	342	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5020000	106	124.41	1.17	12	0.08	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2491	N	N	0	N	00	N
84	20240909	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8990460	4247	25.48	2115	2120	2110	2745	1485	2115	2116.90	0.05	0	336	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5020000	106	124.71	1.17	12	0.08	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2491	N	N	0	N	00	N
85	20240909	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8990460	4247	25.48	2115	2120	2110	2745	1485	2115	2116.90	0.05	0	336	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5020000	106	124.71	1.17	12	0.08	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2491	N	N	0	N	00	N
86	20240909	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8835700	4174	25.04	2115	2120	2110	2745	1485	2115	2116.84	0.05	0	265	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5020000	106	124.71	1.17	12	0.08	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2491	N	N	0	N	00	N
87	20240909	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	5009100	2369	14.21	2115	2115	2110	2745	1485	2115	2114.44	0.05	0	267	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5020000	106	124.41	1.17	12	0.05	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2491	N	N	0	N	00	N
88	20240909	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2270260	1074	6.44	2115	2115	2110	2745	1485	2115	2113.84	0.05	0	250	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5020000	106	124.41	1.17	12	0.02	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2491	N	N	0	N	00	N
89	20240909	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	444150	210	1.26	2115	2115	2115	2745	1485	2115	2115.00	0.05	0	0	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	5020000	106	124.41	1.17	12	0.00	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2491	N	N	0	N	00	N
90	20240906	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	35160600	16668	385.03	2105	2115	2090	2740	1480	2110	2109.47	0.05	0	1172	2126	2117	2106	2097	2086	2122	2102	5	630	100	1470	5	1	5020000	106	124.41	1.17	12	0.33	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2512	N	N	0	N	00	N
91	20240906	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	34995695	16590	383.23	2105	2115	2090	2740	1480	2110	2109.45	0.05	0	1185	2126	2117	2106	2097	2086	2122	2102	5	630	100	1470	5	1	5020000	106	124.12	1.17	12	0.33	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		2512	N	N	0	N	00	N
92	20240906	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	34025000	16131	372.63	2105	2115	2090	2740	1480	2110	2109.29	0.05	0	1188	2126	2117	2106	2097	2086	2122	2102	5	630	100	1470	5	1	5020000	106	124.41	1.17	12	0.32	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2512	N	N	0	N	00	N
93	20240906	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	10949445	5193	119.96	2105	2115	2090	2740	1480	2110	2108.50	0.05	0	216	2126	2117	2106	2097	2086	2122	2102	5	630	100	1470	5	1	5020000	106	124.41	1.17	12	0.10	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2512	N	N	0	N	00	N
94	20240906	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	9913095	4703	108.64	2105	2115	2090	2740	1480	2110	2107.82	0.05	0	216	2126	2117	2106	2097	2086	2122	2102	5	630	100	1470	5	1	5020000	106	124.41	1.17	12	0.09	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2512	N	N	0	N	00	N
95	20240906	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	3791245	1803	41.65	2105	2115	2090	2740	1480	2110	2102.74	0.05	0	216	2126	2117	2106	2097	2086	2122	2102	5	630	100	1470	5	1	5020000	106	124.41	1.17	12	0.04	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2512	N	N	0	N	00	N
96	20240906	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	2202010	1050	24.26	2105	2105	2090	2740	1480	2110	2097.15	0.05	0	216	2126	2117	2106	2097	2086	2122	2102	5	630	100	1470	5	1	5020000	105	122.94	1.16	12	0.02	17.00	1805.00	2295	20240329	-8.93	1951	20231120	7.12	2295	-8.93	20240329	2050	1.95	20240531	2295	-8.93	20240329	1951	7.12	20231120	0.00	N	455910	100	5 억		2512	N	N	0	N	00	N
97	20240906	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	105250	50	1.16	2105	2105	2105	2740	1480	2110	2105.00	0.05	0	50	2126	2117	2106	2097	2086	2122	2102	5	630	100	1470	5	1	5020000	106	123.82	1.17	12	0.00	17.00	1805.00	2295	20240329	-8.28	1951	20231120	7.89	2295	-8.28	20240329	2050	2.68	20240531	2295	-8.28	20240329	1951	7.89	20231120	0.00	N	455910	100	5 억		2512	N	N	0	N	00	N
98	20240905	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	9106225	4329	73.72	2100	2115	2095	2745	1485	2115	2103.54	0.05	0	-188	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5020000	106	124.12	1.17	12	0.09	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		2700	N	N	0	N	00	N
99	20240905	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	9064025	4309	73.38	2100	2115	2095	2745	1485	2115	2103.51	0.05	0	-186	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5020000	106	124.12	1.17	12	0.09	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		2700	N	N	0	N	00	N
100	20240905	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	7110185	3383	57.61	2100	2115	2095	2745	1485	2115	2101.74	0.05	0	-184	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5020000	106	124.41	1.17	12	0.07	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2700	N	N	0	N	00	N
101	20240905	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	7110185	3383	57.61	2100	2115	2095	2745	1485	2115	2101.74	0.05	0	-184	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5020000	106	124.41	1.17	12	0.07	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2700	N	N	0	N	00	N
102	20240905	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4685270	2234	38.04	2100	2115	2095	2745	1485	2115	2097.26	0.05	0	-184	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5020000	106	124.41	1.17	12	0.04	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2700	N	N	0	N	00	N
103	20240905	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4510125	2151	36.63	2100	2115	2095	2745	1485	2115	2096.76	0.05	0	-101	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5020000	106	124.41	1.17	12	0.04	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2700	N	N	0	N	00	N
104	20240905	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4510125	2151	36.63	2100	2115	2095	2745	1485	2115	2096.76	0.05	0	-101	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5020000	106	124.41	1.17	12	0.04	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2700	N	N	0	N	00	N
105	20240905	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	105000	50	0.85	2100	2100	2100	2745	1485	2115	2100.00	0.05	0	0	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	5020000	105	123.53	1.16	12	0.00	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		2700	N	N	0	N	00	N
106	20240904	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	12331225	5872	368.15	2100	2115	2100	2755	1485	2120	2100.00	0.05	0	-2	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5020000	106	124.41	1.17	12	0.12	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
107	20240904	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	12150600	5786	362.76	2100	2100	2100	2755	1485	2120	2100.00	0.05	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5020000	105	123.53	1.16	12	0.12	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
108	20240904	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	8689800	4138	259.44	2100	2100	2100	2755	1485	2120	2100.00	0.05	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5020000	105	123.53	1.16	12	0.08	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
109	20240904	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	8689800	4138	259.44	2100	2100	2100	2755	1485	2120	2100.00	0.05	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5020000	105	123.53	1.16	12	0.08	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
110	20240904	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	8532300	4063	254.73	2100	2100	2100	2755	1485	2120	2100.00	0.05	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5020000	105	123.53	1.16	12	0.08	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
111	20240904	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	8492400	4044	253.54	2100	2100	2100	2755	1485	2120	2100.00	0.05	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5020000	105	123.53	1.16	12	0.08	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
112	20240904	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	4292400	2044	128.15	2100	2100	2100	2755	1485	2120	2100.00	0.05	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5020000	105	123.53	1.16	12	0.04	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
113	20240904	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	50400	24	1.50	2100	2100	2100	2755	1485	2120	2100.00	0.05	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5020000	105	123.53	1.16	12	0.00	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
114	20240903	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3366450	1595	39.52	2115	2120	2110	2755	1485	2120	2110.63	0.05	0	1226	2130	2125	2115	2110	2100	2127	2112	5	635	100	1480	5	1	5020000	106	124.71	1.17	12	0.03	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
115	20240903	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3366450	1595	39.52	2115	2120	2110	2755	1485	2120	2110.63	0.05	0	1226	2130	2125	2115	2110	2100	2127	2112	5	635	100	1480	5	1	5020000	106	124.71	1.17	12	0.03	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
116	20240903	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3366450	1595	39.52	2115	2120	2110	2755	1485	2120	2110.63	0.05	0	1226	2130	2125	2115	2110	2100	2127	2112	5	635	100	1480	5	1	5020000	106	124.71	1.17	12	0.03	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
117	20240903	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3366450	1595	39.52	2115	2120	2110	2755	1485	2120	2110.63	0.05	0	1226	2130	2125	2115	2110	2100	2127	2112	5	635	100	1480	5	1	5020000	106	124.71	1.17	12	0.03	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
118	20240903	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3334650	1580	39.15	2115	2120	2110	2755	1485	2120	2110.54	0.05	0	1226	2130	2125	2115	2110	2100	2127	2112	5	635	100	1480	5	1	5020000	106	124.71	1.17	12	0.03	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
119	20240903	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3330410	1578	39.10	2115	2120	2110	2755	1485	2120	2110.53	0.05	0	1226	2130	2125	2115	2110	2100	2127	2112	5	635	100	1480	5	1	5020000	106	124.71	1.17	12	0.03	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
120	20240903	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	21150	10	0.25	2115	2115	2115	2755	1485	2120	2115.00	0.05	0	0	2130	2125	2115	2110	2100	2127	2112	5	635	100	1480	5	1	5020000	106	124.41	1.17	12	0.00	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
121	20240903	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.05	0	0	2130	2125	2115	2110	2100	2127	2112	5	635	100	1480	5	1	5020000	106	124.71	1.17	12	0.00	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2702	N	N	0	N	00	N
122	20240902	161041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8517705	4036	28.42	2105	2120	2105	2755	1485	2120	2110.43	0.05	0	378	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5020000	106	124.71	1.17	12	0.08	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2723	N	N	0	N	00	N
123	20240902	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8477425	4017	28.28	2105	2120	2105	2755	1485	2120	2110.39	0.05	0	378	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5020000	106	124.71	1.17	12	0.08	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2723	N	N	0	N	00	N
124	20240902	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8477425	4017	28.28	2105	2120	2105	2755	1485	2120	2110.39	0.05	0	378	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5020000	106	124.71	1.17	12	0.08	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2723	N	N	0	N	00	N
125	20240902	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	8133985	3855	27.14	2105	2120	2105	2755	1485	2120	2109.98	0.05	0	378	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5020000	106	124.12	1.17	12	0.08	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		2723	N	N	0	N	00	N
126	20240902	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	8133985	3855	27.14	2105	2120	2105	2755	1485	2120	2109.98	0.05	0	378	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5020000	106	124.12	1.17	12	0.08	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		2723	N	N	0	N	00	N
127	20240902	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	8133985	3855	27.14	2105	2120	2105	2755	1485	2120	2109.98	0.05	0	378	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5020000	106	124.12	1.17	12	0.08	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		2723	N	N	0	N	00	N
128	20240902	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	892835	424	2.99	2105	2120	2105	2755	1485	2120	2105.74	0.05	0	40	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5020000	106	124.71	1.17	12	0.01	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2723	N	N	0	N	00	N
129	20240902	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.05	0	0	2133	2126	2118	2111	2103	2130	2115	5	635	100	1480	5	1	5020000	106	124.71	1.17	12	0.00	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2723	N	N	0	N	00	N