KissMeData/468760/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	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	3801435	1793	11.53	2115	2130	2115	2745	1485	2115	2120.15	0.00	0	-3	2358	2236	2173	2051	1988	2297	2112	4	630	100	1520	5	1	4240000	90	-24.15	0.85	12	0.04	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
3	20240930	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	3799310	1792	11.52	2115	2130	2115	2745	1485	2115	2120.15	0.00	0	-3	2358	2236	2173	2051	1988	2297	2112	4	630	100	1520	5	1	4240000	90	-24.09	0.84	12	0.04	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
4	20240930	141407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	320390	151	0.97	2115	2130	2115	2745	1485	2115	2121.79	0.00	0	-3	2358	2236	2173	2051	1988	2297	2112	4	630	100	1520	5	1	4240000	90	-24.09	0.84	12	0.00	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
5	20240930	131359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	93300	44	0.28	2115	2130	2115	2745	1485	2115	2120.45	0.00	0	-3	2358	2236	2173	2051	1988	2297	2112	4	630	100	1520	5	1	4240000	90	-24.20	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
6	20240930	121357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	72000	34	0.22	2115	2130	2115	2745	1485	2115	2117.65	0.00	0	-3	2358	2236	2173	2051	1988	2297	2112	4	630	100	1520	5	1	4240000	90	-24.20	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
7	20240930	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	72000	34	0.22	2115	2130	2115	2745	1485	2115	2117.65	0.00	0	-3	2358	2236	2173	2051	1988	2297	2112	4	630	100	1520	5	1	4240000	90	-24.20	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
8	20240930	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	59220	28	0.18	2115	2115	2115	2745	1485	2115	2115.00	0.00	0	-3	2358	2236	2173	2051	1988	2297	2112	4	630	100	1520	5	1	4240000	90	-24.03	0.84	12	0.00	-88.00	2510.00	6150	20240229	-65.61	2105	20240305	0.48	6150	-65.61	20240229	2105	0.48	20240305	6150	-65.61	20240229	2105	0.48	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
9	20240930	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	59220	28	0.18	2115	2115	2115	2745	1485	2115	2115.00	0.00	0	-3	2358	2236	2173	2051	1988	2297	2112	4	630	100	1520	5	1	4240000	90	-24.03	0.84	12	0.00	-88.00	2510.00	6150	20240229	-65.61	2105	20240305	0.48	6150	-65.61	20240229	2105	0.48	20240305	6150	-65.61	20240229	2105	0.48	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
10	20240927	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	33302095	15432	10357.05	2110	2295	2110	2740	1480	2110	2158.22	0.00	0	-32	2140	2125	2115	2100	2090	2132	2107	4	630	100	1510	5	1	4240000	90	-24.03	0.84	12	0.36	-88.00	2510.00	6150	20240229	-65.61	2105	20240305	0.48	6150	-65.61	20240229	2105	0.48	20240305	6150	-65.61	20240229	2105	0.48	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
11	20240927	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	32645975	15122	10148.99	2110	2295	2110	2740	1480	2110	2158.84	0.00	0	-32	2140	2125	2115	2100	2090	2132	2107	4	630	100	1510	5	1	4240000	90	-24.03	0.84	12	0.36	-88.00	2510.00	6150	20240229	-65.61	2105	20240305	0.48	6150	-65.61	20240229	2105	0.48	20240305	6150	-65.61	20240229	2105	0.48	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
12	20240927	141415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	31955015	14796	9930.20	2110	2295	2110	2740	1480	2110	2159.71	0.00	0	0	2140	2125	2115	2100	2090	2132	2107	4	630	100	1510	5	1	4240000	90	-24.09	0.84	12	0.35	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
13	20240927	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	31950775	14794	9928.86	2110	2295	2110	2740	1480	2110	2159.71	0.00	0	0	2140	2125	2115	2100	2090	2132	2107	4	630	100	1510	5	1	4240000	90	-24.09	0.84	12	0.35	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
14	20240927	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	30441330	14082	9451.01	2110	2295	2110	2740	1480	2110	2161.72	0.00	0	0	2140	2125	2115	2100	2090	2132	2107	4	630	100	1510	5	1	4240000	90	-24.09	0.84	12	0.33	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
15	20240927	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	30125450	13933	9351.01	2110	2295	2110	2740	1480	2110	2162.17	0.00	0	0	2140	2125	2115	2100	2090	2132	2107	4	630	100	1510	5	1	4240000	90	-24.09	0.84	12	0.33	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
16	20240927	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	30104250	13923	9344.30	2110	2295	2110	2740	1480	2110	2162.20	0.00	0	0	2140	2125	2115	2100	2090	2132	2107	4	630	100	1510	5	1	4240000	90	-24.15	0.85	12	0.33	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
17	20240927	091403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	29152405	13474	9042.95	2110	2295	2110	2740	1480	2110	2163.60	0.00	0	0	2140	2125	2115	2100	2090	2132	2107	4	630	100	1510	5	1	4240000	91	-24.26	0.85	12	0.32	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
18	20240926	161337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-20	5	-0.94	314375	149	1.97	2105	2130	2105	2765	1495	2130	2109.90	0.00	0	-141	2150	2140	2125	2115	2100	2145	2120	4	635	100	1530	5	1	4240000	89	-23.98	0.84	12	0.00	-88.00	2510.00	6150	20240229	-65.69	2105	20240926	0.24	6150	-65.69	20240229	2105	0.24	20240926	6150	-65.69	20240229	2105	0.24	20240926	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
19	20240926	151345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	16865	8	0.11	2105	2130	2105	2765	1495	2130	2108.12	0.00	0	0	2150	2140	2125	2115	2100	2145	2120	4	635	100	1530	5	1	4240000	90	-24.20	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.37	2105	20240926	1.19	6150	-65.37	20240229	2105	1.19	20240926	6150	-65.37	20240229	2105	1.19	20240926	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
20	20240926	141354	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	16865	8	0.11	2105	2130	2105	2765	1495	2130	2108.12	0.00	0	0	2150	2140	2125	2115	2100	2145	2120	4	635	100	1530	5	1	4240000	90	-24.20	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.37	2105	20240926	1.19	6150	-65.37	20240229	2105	1.19	20240926	6150	-65.37	20240229	2105	1.19	20240926	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
21	20240926	131324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	16865	8	0.11	2105	2130	2105	2765	1495	2130	2108.12	0.00	0	0	2150	2140	2125	2115	2100	2145	2120	4	635	100	1530	5	1	4240000	90	-24.20	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.37	2105	20240926	1.19	6150	-65.37	20240229	2105	1.19	20240926	6150	-65.37	20240229	2105	1.19	20240926	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
22	20240926	121352	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	16865	8	0.11	2105	2130	2105	2765	1495	2130	2108.12	0.00	0	0	2150	2140	2125	2115	2100	2145	2120	4	635	100	1530	5	1	4240000	90	-24.20	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.37	2105	20240926	1.19	6150	-65.37	20240229	2105	1.19	20240926	6150	-65.37	20240229	2105	1.19	20240926	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
23	20240926	111350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	16865	8	0.11	2105	2130	2105	2765	1495	2130	2108.12	0.00	0	0	2150	2140	2125	2115	2100	2145	2120	4	635	100	1530	5	1	4240000	90	-24.20	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.37	2105	20240926	1.19	6150	-65.37	20240229	2105	1.19	20240926	6150	-65.37	20240229	2105	1.19	20240926	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
24	20240926	101354	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	16865	8	0.11	2105	2130	2105	2765	1495	2130	2108.12	0.00	0	0	2150	2140	2125	2115	2100	2145	2120	4	635	100	1530	5	1	4240000	90	-24.20	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.37	2105	20240926	1.19	6150	-65.37	20240229	2105	1.19	20240926	6150	-65.37	20240229	2105	1.19	20240926	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
25	20240926	091350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	-25	5	-1.17	14735	7	0.09	2105	2105	2105	2765	1495	2130	2105.00	0.00	0	0	2150	2140	2125	2115	2100	2145	2120	4	635	100	1530	5	1	4240000	89	-23.92	0.84	12	0.00	-88.00	2510.00	6150	20240229	-65.77	2105	20240926	0.00	6150	-65.77	20240229	2105	0.00	20240926	6150	-65.77	20240229	2105	0.00	20240926	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
26	20240925	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	16054100	7562	2977.17	2115	2135	2110	2760	1490	2125	2123.00	0.00	0	124	2131	2127	2121	2117	2111	2130	2120	4	635	100	1530	5	1	4240000	90	-24.20	0.85	12	0.18	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
27	20240925	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	16049840	7560	2976.38	2115	2135	2110	2760	1490	2125	2122.99	0.00	0	124	2131	2127	2121	2117	2111	2130	2120	4	635	100	1530	5	1	4240000	90	-24.03	0.84	12	0.18	-88.00	2510.00	6150	20240229	-65.61	2105	20240305	0.48	6150	-65.61	20240229	2105	0.48	20240305	6150	-65.61	20240229	2105	0.48	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
28	20240925	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	14927480	7033	2768.90	2115	2135	2110	2760	1490	2125	2122.49	0.00	0	141	2131	2127	2121	2117	2111	2130	2120	4	635	100	1530	5	1	4240000	90	-24.20	0.85	12	0.17	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
29	20240925	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	5083090	2409	948.43	2115	2125	2110	2760	1490	2125	2110.04	0.00	0	0	2131	2127	2121	2117	2111	2130	2120	4	635	100	1530	5	1	4240000	89	-23.98	0.84	12	0.06	-88.00	2510.00	6150	20240229	-65.69	2105	20240305	0.24	6150	-65.69	20240229	2105	0.24	20240305	6150	-65.69	20240229	2105	0.24	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
30	20240925	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	4766590	2259	889.37	2115	2125	2110	2760	1490	2125	2110.04	0.00	0	0	2131	2127	2121	2117	2111	2130	2120	4	635	100	1530	5	1	4240000	89	-23.98	0.84	12	0.05	-88.00	2510.00	6150	20240229	-65.69	2105	20240305	0.24	6150	-65.69	20240229	2105	0.24	20240305	6150	-65.69	20240229	2105	0.24	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
31	20240925	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	10595	5	1.97	2115	2125	2115	2760	1490	2125	2119.00	0.00	0	0	2131	2127	2121	2117	2111	2130	2120	4	635	100	1530	5	1	4240000	90	-24.15	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
32	20240925	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	6345	3	1.18	2115	2115	2115	2760	1490	2125	2115.00	0.00	0	0	2131	2127	2121	2117	2111	2130	2120	4	635	100	1530	5	1	4240000	90	-24.03	0.84	12	0.00	-88.00	2510.00	6150	20240229	-65.61	2105	20240305	0.48	6150	-65.61	20240229	2105	0.48	20240305	6150	-65.61	20240229	2105	0.48	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
33	20240925	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.00	0	0	2131	2127	2121	2117	2111	2130	2120	4	635	100	1530	5	1	4240000	90	-24.15	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
34	20240924	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	537280	254	7.23	2115	2125	2115	2745	1485	2115	2115.28	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1520	5	1	4240000	90	-24.15	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
35	20240924	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	530905	251	7.15	2115	2125	2115	2745	1485	2115	2115.16	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1520	5	1	4240000	90	-24.15	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
36	20240924	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	530905	251	7.15	2115	2125	2115	2745	1485	2115	2115.16	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1520	5	1	4240000	90	-24.15	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
37	20240924	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	530905	251	7.15	2115	2125	2115	2745	1485	2115	2115.16	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1520	5	1	4240000	90	-24.15	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
38	20240924	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	530905	251	7.15	2115	2125	2115	2745	1485	2115	2115.16	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1520	5	1	4240000	90	-24.15	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
39	20240924	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	530905	251	7.15	2115	2125	2115	2745	1485	2115	2115.16	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1520	5	1	4240000	90	-24.15	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
40	20240924	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	524530	248	7.06	2115	2125	2115	2745	1485	2115	2115.04	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1520	5	1	4240000	90	-24.15	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
41	20240924	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1520	5	1	4240000	90	-24.03	0.84	12	0.00	-88.00	2510.00	6150	20240229	-65.61	2105	20240305	0.48	6150	-65.61	20240229	2105	0.48	20240305	6150	-65.61	20240229	2105	0.48	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
42	20240923	161329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	-10	5	-0.47	7407865	3512	934.04	2105	2115	2105	2760	1490	2125	2109.30	0.00	0	-51	2135	2130	2125	2120	2115	2127	2117	4	635	100	1530	5	1	4240000	90	-24.03	0.84	12	0.08	-88.00	2510.00	6150	20240229	-65.61	2105	20240923	0.48	6150	-65.61	20240229	2105	0.48	20240923	6150	-65.61	20240229	2105	0.48	20240923	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
43	20240923	151334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-15	5	-0.71	7386715	3502	931.38	2105	2115	2105	2760	1490	2125	2109.28	0.00	0	-51	2135	2130	2125	2120	2115	2127	2117	4	635	100	1530	5	1	4240000	89	-23.98	0.84	12	0.08	-88.00	2510.00	6150	20240229	-65.69	2105	20240923	0.24	6150	-65.69	20240229	2105	0.24	20240923	6150	-65.69	20240229	2105	0.24	20240923	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
44	20240923	141340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-15	5	-0.71	6221995	2950	784.57	2105	2115	2105	2760	1490	2125	2109.15	0.00	0	-51	2135	2130	2125	2120	2115	2127	2117	4	635	100	1530	5	1	4240000	89	-23.98	0.84	12	0.07	-88.00	2510.00	6150	20240229	-65.69	2105	20240923	0.24	6150	-65.69	20240229	2105	0.24	20240923	6150	-65.69	20240229	2105	0.24	20240923	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
45	20240923	131336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-15	5	-0.71	6221995	2950	784.57	2105	2115	2105	2760	1490	2125	2109.15	0.00	0	-51	2135	2130	2125	2120	2115	2127	2117	4	635	100	1530	5	1	4240000	89	-23.98	0.84	12	0.07	-88.00	2510.00	6150	20240229	-65.69	2105	20240923	0.24	6150	-65.69	20240229	2105	0.24	20240923	6150	-65.69	20240229	2105	0.24	20240923	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
46	20240923	121337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-15	5	-0.71	6139705	2911	774.20	2105	2115	2105	2760	1490	2125	2109.14	0.00	0	-51	2135	2130	2125	2120	2115	2127	2117	4	635	100	1530	5	1	4240000	89	-23.98	0.84	12	0.07	-88.00	2510.00	6150	20240229	-65.69	2105	20240923	0.24	6150	-65.69	20240229	2105	0.24	20240923	6150	-65.69	20240229	2105	0.24	20240923	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
47	20240923	111334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-15	5	-0.71	6082735	2884	767.02	2105	2115	2105	2760	1490	2125	2109.13	0.00	0	-51	2135	2130	2125	2120	2115	2127	2117	4	635	100	1530	5	1	4240000	89	-23.98	0.84	12	0.07	-88.00	2510.00	6150	20240229	-65.69	2105	20240923	0.24	6150	-65.69	20240229	2105	0.24	20240923	6150	-65.69	20240229	2105	0.24	20240923	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
48	20240923	101333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	-15	5	-0.71	5726120	2715	722.07	2105	2115	2105	2760	1490	2125	2109.07	0.00	0	-51	2135	2130	2125	2120	2115	2127	2117	4	635	100	1530	5	1	4240000	89	-23.98	0.84	12	0.06	-88.00	2510.00	6150	20240229	-65.69	2105	20240923	0.24	6150	-65.69	20240229	2105	0.24	20240923	6150	-65.69	20240229	2105	0.24	20240923	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
49	20240923	091334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	-20	5	-0.94	1081970	514	136.70	2105	2105	2105	2760	1490	2125	2105.00	0.00	0	-51	2135	2130	2125	2120	2115	2127	2117	4	635	100	1530	5	1	4240000	89	-23.92	0.84	12	0.01	-88.00	2510.00	6150	20240229	-65.77	2105	20240923	0.00	6150	-65.77	20240229	2105	0.00	20240923	6150	-65.77	20240229	2105	0.00	20240923	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
50	20240913	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	4262090	2015	0.97	2120	2125	2115	2755	1485	2120	2115.18	0.00	0	0	2136	2127	2116	2107	2096	2130	2110	4	635	100	1520	5	1	4240000	90	-24.15	0.85	12	0.05	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
51	20240913	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	4259965	2014	0.97	2120	2125	2115	2755	1485	2120	2115.18	0.00	0	0	2136	2127	2116	2107	2096	2130	2110	4	635	100	1520	5	1	4240000	90	-24.15	0.85	12	0.05	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
52	20240913	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4257840	2013	0.97	2120	2120	2115	2755	1485	2120	2115.17	0.00	0	0	2136	2127	2116	2107	2096	2130	2110	4	635	100	1520	5	1	4240000	90	-24.09	0.84	12	0.05	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
53	20240913	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4257840	2013	0.97	2120	2120	2115	2755	1485	2120	2115.17	0.00	0	0	2136	2127	2116	2107	2096	2130	2110	4	635	100	1520	5	1	4240000	90	-24.09	0.84	12	0.05	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
54	20240913	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4243000	2006	0.96	2120	2120	2115	2755	1485	2120	2115.15	0.00	0	0	2136	2127	2116	2107	2096	2130	2110	4	635	100	1520	5	1	4240000	90	-24.09	0.84	12	0.05	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
55	20240913	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4243000	2006	0.96	2120	2120	2115	2755	1485	2120	2115.15	0.00	0	0	2136	2127	2116	2107	2096	2130	2110	4	635	100	1520	5	1	4240000	90	-24.09	0.84	12	0.05	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
56	20240913	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4230280	2000	0.96	2120	2120	2115	2755	1485	2120	2115.14	0.00	0	0	2136	2127	2116	2107	2096	2130	2110	4	635	100	1520	5	1	4240000	90	-24.03	0.84	12	0.05	-88.00	2510.00	6150	20240229	-65.61	2105	20240305	0.48	6150	-65.61	20240229	2105	0.48	20240305	6150	-65.61	20240229	2105	0.48	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
57	20240913	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4230280	2000	0.96	2120	2120	2115	2755	1485	2120	2115.14	0.00	0	0	2136	2127	2116	2107	2096	2130	2110	4	635	100	1520	5	1	4240000	90	-24.03	0.84	12	0.05	-88.00	2510.00	6150	20240229	-65.61	2105	20240305	0.48	6150	-65.61	20240229	2105	0.48	20240305	6150	-65.61	20240229	2105	0.48	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
58	20240912	161215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	0	3	0.00	13861015	6566	196.94	2120	2125	2105	2755	1485	2120	2111.03	0.00	0	889	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	4240000	90	-24.09	0.84	12	0.15	-88.00	2510.00	6150	20240229	-65.53	2105	20240912	0.71	6150	-65.53	20240229	2105	0.71	20240912	6150	-65.53	20240229	2105	0.71	20240912	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
59	20240912	151231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	0	3	0.00	13861015	6566	196.94	2120	2125	2105	2755	1485	2120	2111.03	0.00	0	889	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	4240000	90	-24.09	0.84	12	0.15	-88.00	2510.00	6150	20240229	-65.53	2105	20240912	0.71	6150	-65.53	20240229	2105	0.71	20240912	6150	-65.53	20240229	2105	0.71	20240912	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
60	20240912	141239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	5	2	0.24	12862495	6095	182.81	2120	2125	2105	2755	1485	2120	2110.34	0.00	0	889	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	4240000	90	-24.15	0.85	12	0.14	-88.00	2510.00	6150	20240229	-65.45	2105	20240912	0.95	6150	-65.45	20240229	2105	0.95	20240912	6150	-65.45	20240229	2105	0.95	20240912	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
61	20240912	131225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	5	2	0.24	11779605	5583	167.46	2120	2125	2105	2755	1485	2120	2109.91	0.00	0	1000	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	4240000	90	-24.15	0.85	12	0.13	-88.00	2510.00	6150	20240229	-65.45	2105	20240912	0.95	6150	-65.45	20240229	2105	0.95	20240912	6150	-65.45	20240229	2105	0.95	20240912	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
62	20240912	121224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2105	-15	5	-0.71	10198280	4832	144.93	2120	2120	2105	2755	1485	2120	2110.57	0.00	0	1000	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	4240000	89	-23.92	0.84	12	0.11	-88.00	2510.00	6150	20240229	-65.77	2105	20240912	0.00	6150	-65.77	20240229	2105	0.00	20240912	6150	-65.77	20240229	2105	0.00	20240912	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
63	20240912	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2584280	1219	36.56	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	4240000	90	-24.09	0.84	12	0.03	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
64	20240912	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	89040	42	1.26	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	4240000	90	-24.09	0.84	12	0.00	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
65	20240912	091229	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	0.00	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	4240000	90	-24.09	0.84	12	0.00	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
66	20240911	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	7047325	3334	20.36	2115	2120	2110	2755	1485	2120	2113.77	0.00	0	2224	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	4240000	90	-24.09	0.84	12	0.08	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
67	20240911	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	7004925	3314	20.24	2115	2115	2110	2755	1485	2120	2113.74	0.00	0	2224	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	4240000	90	-24.03	0.84	12	0.08	-88.00	2510.00	6150	20240229	-65.61	2105	20240305	0.48	6150	-65.61	20240229	2105	0.48	20240305	6150	-65.61	20240229	2105	0.48	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
68	20240911	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2774925	1314	8.02	2115	2115	2110	2755	1485	2120	2111.82	0.00	0	224	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	4240000	90	-24.03	0.84	12	0.03	-88.00	2510.00	6150	20240229	-65.61	2105	20240305	0.48	6150	-65.61	20240229	2105	0.48	20240305	6150	-65.61	20240229	2105	0.48	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
69	20240911	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	2301165	1090	6.66	2115	2115	2110	2755	1485	2120	2111.16	0.00	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	4240000	89	-23.98	0.84	12	0.03	-88.00	2510.00	6150	20240229	-65.69	2105	20240305	0.24	6150	-65.69	20240229	2105	0.24	20240305	6150	-65.69	20240229	2105	0.24	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
70	20240911	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1841185	872	5.33	2115	2115	2110	2755	1485	2120	2111.45	0.00	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	4240000	89	-23.98	0.84	12	0.02	-88.00	2510.00	6150	20240229	-65.69	2105	20240305	0.24	6150	-65.69	20240229	2105	0.24	20240305	6150	-65.69	20240229	2105	0.24	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
71	20240911	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	57015	27	0.16	2115	2115	2110	2755	1485	2120	2111.67	0.00	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	4240000	90	-24.03	0.84	12	0.00	-88.00	2510.00	6150	20240229	-65.61	2105	20240305	0.48	6150	-65.61	20240229	2105	0.48	20240305	6150	-65.61	20240229	2105	0.48	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
72	20240911	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	14785	7	0.04	2115	2115	2110	2755	1485	2120	2112.14	0.00	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	4240000	89	-23.98	0.84	12	0.00	-88.00	2510.00	6150	20240229	-65.69	2105	20240305	0.24	6150	-65.69	20240229	2105	0.24	20240305	6150	-65.69	20240229	2105	0.24	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
73	20240911	091214	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	0.00	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1520	5	1	4240000	90	-24.09	0.84	12	0.00	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		0	N	N	0	N	00	N
74	20240910	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	34561805	16375	94.83	2110	2120	2110	2765	1495	2130	2110.64	0.02	0	-1341	2156	2142	2126	2112	2096	2150	2120	4	635	100	1530	5	1	4240000	90	-24.09	0.84	12	0.39	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		963	N	N	0	N	00	N
75	20240910	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	34525765	16358	94.73	2110	2120	2110	2765	1495	2130	2110.63	0.02	0	-1341	2156	2142	2126	2112	2096	2150	2120	4	635	100	1530	5	1	4240000	90	-24.09	0.84	12	0.39	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		963	N	N	0	N	00	N
76	20240910	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	34072195	16144	93.49	2110	2120	2110	2765	1495	2130	2110.52	0.02	0	-1341	2156	2142	2126	2112	2096	2150	2120	4	635	100	1530	5	1	4240000	90	-24.09	0.84	12	0.38	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		963	N	N	0	N	00	N
77	20240910	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	32586835	15441	89.42	2110	2120	2110	2765	1495	2130	2110.41	0.02	0	-1341	2156	2142	2126	2112	2096	2150	2120	4	635	100	1530	5	1	4240000	90	-24.09	0.84	12	0.36	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		963	N	N	0	N	00	N
78	20240910	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	32156475	15238	88.24	2110	2120	2110	2765	1495	2130	2110.28	0.02	0	-1341	2156	2142	2126	2112	2096	2150	2120	4	635	100	1530	5	1	4240000	90	-24.09	0.84	12	0.36	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		963	N	N	0	N	00	N
79	20240910	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	31707220	15026	87.02	2110	2115	2110	2765	1495	2130	2110.16	0.02	0	-1341	2156	2142	2126	2112	2096	2150	2120	4	635	100	1530	5	1	4240000	90	-24.03	0.84	12	0.35	-88.00	2510.00	6150	20240229	-65.61	2105	20240305	0.48	6150	-65.61	20240229	2105	0.48	20240305	6150	-65.61	20240229	2105	0.48	20240305	0.00	N	468760	100	4 억		963	N	N	0	N	00	N
80	20240910	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	26759065	12682	73.44	2110	2115	2110	2765	1495	2130	2110.00	0.02	0	-1341	2156	2142	2126	2112	2096	2150	2120	4	635	100	1530	5	1	4240000	89	-23.98	0.84	12	0.30	-88.00	2510.00	6150	20240229	-65.69	2105	20240305	0.24	6150	-65.69	20240229	2105	0.24	20240305	6150	-65.69	20240229	2105	0.24	20240305	0.00	N	468760	100	4 억		963	N	N	0	N	00	N
81	20240910	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	20241230	9593	55.55	2110	2110	2110	2765	1495	2130	2110.00	0.02	0	-1342	2156	2142	2126	2112	2096	2150	2120	4	635	100	1530	5	1	4240000	89	-23.98	0.84	12	0.23	-88.00	2510.00	6150	20240229	-65.69	2105	20240305	0.24	6150	-65.69	20240229	2105	0.24	20240305	6150	-65.69	20240229	2105	0.24	20240305	0.00	N	468760	100	4 억		963	N	N	0	N	00	N
82	20240909	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	36505550	17268	2077.98	2125	2140	2110	2775	1495	2135	2114.06	0.02	0	101	2198	2166	2148	2116	2098	2157	2107	4	640	100	1530	5	1	4240000	90	-24.20	0.85	12	0.41	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		862	N	N	0	N	00	N
83	20240909	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	36482170	17257	2076.65	2125	2140	2110	2775	1495	2135	2114.05	0.02	0	111	2198	2166	2148	2116	2098	2157	2107	4	640	100	1530	5	1	4240000	90	-24.09	0.84	12	0.41	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		862	N	N	0	N	00	N
84	20240909	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	36482170	17257	2076.65	2125	2140	2110	2775	1495	2135	2114.05	0.02	0	111	2198	2166	2148	2116	2098	2157	2107	4	640	100	1530	5	1	4240000	90	-24.09	0.84	12	0.41	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		862	N	N	0	N	00	N
85	20240909	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	34139570	16152	1943.68	2125	2140	2110	2775	1495	2135	2113.64	0.02	0	111	2198	2166	2148	2116	2098	2157	2107	4	640	100	1530	5	1	4240000	89	-23.98	0.84	12	0.38	-88.00	2510.00	6150	20240229	-65.69	2105	20240305	0.24	6150	-65.69	20240229	2105	0.24	20240305	6150	-65.69	20240229	2105	0.24	20240305	0.00	N	468760	100	4 억		862	N	N	0	N	00	N
86	20240909	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	34139570	16152	1943.68	2125	2140	2110	2775	1495	2135	2113.64	0.02	0	111	2198	2166	2148	2116	2098	2157	2107	4	640	100	1530	5	1	4240000	89	-23.98	0.84	12	0.38	-88.00	2510.00	6150	20240229	-65.69	2105	20240305	0.24	6150	-65.69	20240229	2105	0.24	20240305	6150	-65.69	20240229	2105	0.24	20240305	0.00	N	468760	100	4 억		862	N	N	0	N	00	N
87	20240909	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	34139570	16152	1943.68	2125	2140	2110	2775	1495	2135	2113.64	0.02	0	111	2198	2166	2148	2116	2098	2157	2107	4	640	100	1530	5	1	4240000	89	-23.98	0.84	12	0.38	-88.00	2510.00	6150	20240229	-65.69	2105	20240305	0.24	6150	-65.69	20240229	2105	0.24	20240305	6150	-65.69	20240229	2105	0.24	20240305	0.00	N	468760	100	4 억		862	N	N	0	N	00	N
88	20240909	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	323270	152	18.29	2125	2140	2125	2775	1495	2135	2126.78	0.02	0	26	2198	2166	2148	2116	2098	2157	2107	4	640	100	1530	5	1	4240000	90	-24.20	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		862	N	N	0	N	00	N
89	20240909	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	2125	1	0.12	2125	2125	2125	2775	1495	2135	2125.00	0.02	0	0	2198	2166	2148	2116	2098	2157	2107	4	640	100	1530	5	1	4240000	90	-24.15	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		862	N	N	0	N	00	N
90	20240906	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	1774700	831	23.79	2180	2180	2130	2785	1505	2145	2135.62	0.02	0	0	2161	2152	2136	2127	2111	2157	2132	4	640	100	1540	5	1	4240000	91	-24.26	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		862	N	N	0	N	00	N
91	20240906	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	1151280	539	15.43	2180	2180	2130	2785	1505	2145	2135.96	0.02	0	0	2161	2152	2136	2127	2111	2157	2132	4	640	100	1540	5	1	4240000	91	-24.49	0.86	12	0.01	-88.00	2510.00	6150	20240229	-64.96	2105	20240305	2.38	6150	-64.96	20240229	2105	2.38	20240305	6150	-64.96	20240229	2105	2.38	20240305	0.00	N	468760	100	4 억		862	N	N	0	N	00	N
92	20240906	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	1042370	488	13.97	2180	2180	2130	2785	1505	2145	2136.00	0.02	0	0	2161	2152	2136	2127	2111	2157	2132	4	640	100	1540	5	1	4240000	91	-24.26	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		862	N	N	0	N	00	N
93	20240906	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	540645	253	7.24	2180	2180	2130	2785	1505	2145	2136.94	0.02	0	0	2161	2152	2136	2127	2111	2157	2132	4	640	100	1540	5	1	4240000	91	-24.26	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		862	N	N	0	N	00	N
94	20240906	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	540645	253	7.24	2180	2180	2130	2785	1505	2145	2136.94	0.02	0	0	2161	2152	2136	2127	2111	2157	2132	4	640	100	1540	5	1	4240000	91	-24.26	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		862	N	N	0	N	00	N
95	20240906	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	21755	10	0.29	2180	2180	2175	2785	1505	2145	2175.50	0.02	0	0	2161	2152	2136	2127	2111	2157	2132	4	640	100	1540	5	1	4240000	92	-24.72	0.87	12	0.00	-88.00	2510.00	6150	20240229	-64.63	2105	20240305	3.33	6150	-64.63	20240229	2105	3.33	20240305	6150	-64.63	20240229	2105	3.33	20240305	0.00	N	468760	100	4 억		862	N	N	0	N	00	N
96	20240906	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	4355	2	0.06	2180	2180	2175	2785	1505	2145	2177.50	0.02	0	0	2161	2152	2136	2127	2111	2157	2132	4	640	100	1540	5	1	4240000	92	-24.72	0.87	12	0.00	-88.00	2510.00	6150	20240229	-64.63	2105	20240305	3.33	6150	-64.63	20240229	2105	3.33	20240305	6150	-64.63	20240229	2105	3.33	20240305	0.00	N	468760	100	4 억		862	N	N	0	N	00	N
97	20240906	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.02	0	0	2161	2152	2136	2127	2111	2157	2132	4	640	100	1540	5	1	4240000	91	-24.38	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		862	N	N	0	N	00	N
98	20240905	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	7426650	3493	252.38	2135	2145	2120	2780	1500	2140	2126.15	0.04	0	-655	2166	2152	2131	2117	2096	2160	2125	4	640	100	1540	5	1	4240000	91	-24.38	0.85	12	0.08	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		1517	N	N	0	N	00	N
99	20240905	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	7345315	3455	249.64	2135	2140	2120	2780	1500	2140	2126.00	0.04	0	-655	2166	2152	2131	2117	2096	2160	2125	4	640	100	1540	5	1	4240000	91	-24.32	0.85	12	0.08	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		1517	N	N	0	N	00	N
100	20240905	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	7345315	3455	249.64	2135	2140	2120	2780	1500	2140	2126.00	0.04	0	-655	2166	2152	2131	2117	2096	2160	2125	4	640	100	1540	5	1	4240000	91	-24.32	0.85	12	0.08	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		1517	N	N	0	N	00	N
101	20240905	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	7302515	3435	248.19	2135	2140	2120	2780	1500	2140	2125.91	0.04	0	-655	2166	2152	2131	2117	2096	2160	2125	4	640	100	1540	5	1	4240000	91	-24.32	0.85	12	0.08	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		1517	N	N	0	N	00	N
102	20240905	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	7302515	3435	248.19	2135	2140	2120	2780	1500	2140	2125.91	0.04	0	-655	2166	2152	2131	2117	2096	2160	2125	4	640	100	1540	5	1	4240000	91	-24.32	0.85	12	0.08	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		1517	N	N	0	N	00	N
103	20240905	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5669695	2672	193.06	2135	2140	2120	2780	1500	2140	2121.89	0.04	0	-2	2166	2152	2131	2117	2096	2160	2125	4	640	100	1540	5	1	4240000	91	-24.32	0.85	12	0.06	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		1517	N	N	0	N	00	N
104	20240905	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5669695	2672	193.06	2135	2140	2120	2780	1500	2140	2121.89	0.04	0	-2	2166	2152	2131	2117	2096	2160	2125	4	640	100	1540	5	1	4240000	91	-24.32	0.85	12	0.06	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		1517	N	N	0	N	00	N
105	20240905	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.04	0	0	2166	2152	2131	2117	2096	2160	2125	4	640	100	1540	5	1	4240000	91	-24.32	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		1517	N	N	0	N	00	N
106	20240904	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	2948820	1384	615.11	2130	2145	2110	2765	1495	2130	2130.65	0.04	0	-22	2160	2145	2135	2120	2110	2152	2127	4	635	100	1530	5	1	4240000	91	-24.32	0.85	12	0.03	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
107	20240904	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2520820	1184	526.22	2130	2145	2110	2765	1495	2130	2129.07	0.04	0	-22	2160	2145	2135	2120	2110	2152	2127	4	635	100	1530	5	1	4240000	91	-24.26	0.85	12	0.03	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
108	20240904	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1026320	484	215.11	2130	2145	2110	2765	1495	2130	2120.50	0.04	0	-22	2160	2145	2135	2120	2110	2152	2127	4	635	100	1530	5	1	4240000	90	-24.15	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
109	20240904	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	934945	441	196.00	2130	2145	2110	2765	1495	2130	2120.06	0.04	0	-22	2160	2145	2135	2120	2110	2152	2127	4	635	100	1530	5	1	4240000	90	-24.15	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
110	20240904	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	892420	421	187.11	2130	2145	2110	2765	1495	2130	2119.76	0.04	0	-22	2160	2145	2135	2120	2110	2152	2127	4	635	100	1530	5	1	4240000	90	-24.15	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
111	20240904	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	892420	421	187.11	2130	2145	2110	2765	1495	2130	2119.76	0.04	0	-22	2160	2145	2135	2120	2110	2152	2127	4	635	100	1530	5	1	4240000	90	-24.15	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
112	20240904	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	890295	420	186.67	2130	2145	2110	2765	1495	2130	2119.75	0.04	0	-22	2160	2145	2135	2120	2110	2152	2127	4	635	100	1530	5	1	4240000	91	-24.38	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
113	20240904	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	222050	105	46.67	2130	2145	2110	2765	1495	2130	2114.76	0.04	0	-1	2160	2145	2135	2120	2110	2152	2127	4	635	100	1530	5	1	4240000	91	-24.38	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
114	20240903	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	478665	225	12.87	2125	2150	2125	2760	1490	2125	2127.40	0.04	0	0	2165	2145	2135	2115	2105	2140	2110	4	635	100	1530	5	1	4240000	90	-24.20	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
115	20240903	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	478665	225	12.87	2125	2150	2125	2760	1490	2125	2127.40	0.04	0	0	2165	2145	2135	2115	2105	2140	2110	4	635	100	1530	5	1	4240000	90	-24.20	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
116	20240903	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	265665	125	7.15	2125	2150	2125	2760	1490	2125	2125.32	0.04	0	0	2165	2145	2135	2115	2105	2140	2110	4	635	100	1530	5	1	4240000	90	-24.15	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
117	20240903	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	265665	125	7.15	2125	2150	2125	2760	1490	2125	2125.32	0.04	0	0	2165	2145	2135	2115	2105	2140	2110	4	635	100	1530	5	1	4240000	90	-24.15	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
118	20240903	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	265665	125	7.15	2125	2150	2125	2760	1490	2125	2125.32	0.04	0	0	2165	2145	2135	2115	2105	2140	2110	4	635	100	1530	5	1	4240000	90	-24.15	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
119	20240903	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	265665	125	7.15	2125	2150	2125	2760	1490	2125	2125.32	0.04	0	0	2165	2145	2135	2115	2105	2140	2110	4	635	100	1530	5	1	4240000	90	-24.15	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
120	20240903	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	25	2	1.18	235900	111	6.35	2125	2150	2125	2760	1490	2125	2125.23	0.04	0	0	2165	2145	2135	2115	2105	2140	2110	4	635	100	1530	5	1	4240000	91	-24.43	0.86	12	0.00	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
121	20240903	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.04	0	0	2165	2145	2135	2115	2105	2140	2110	4	635	100	1530	5	1	4240000	90	-24.15	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
122	20240902	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	3725645	1748	119.24	2135	2155	2125	2775	1495	2135	2131.38	0.04	0	0	2145	2140	2135	2130	2125	2137	2127	4	640	100	1530	5	1	4240000	90	-24.15	0.85	12	0.04	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
123	20240902	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	3725645	1748	119.24	2135	2155	2125	2775	1495	2135	2131.38	0.04	0	0	2145	2140	2135	2130	2125	2137	2127	4	640	100	1530	5	1	4240000	90	-24.15	0.85	12	0.04	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
124	20240902	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1876675	879	59.96	2135	2155	2130	2775	1495	2135	2135.01	0.04	0	0	2145	2140	2135	2130	2125	2137	2127	4	640	100	1530	5	1	4240000	90	-24.20	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
125	20240902	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1866025	874	59.62	2135	2155	2135	2775	1495	2135	2135.04	0.04	0	0	2145	2140	2135	2130	2125	2137	2127	4	640	100	1530	5	1	4240000	91	-24.26	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
126	20240902	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1866025	874	59.62	2135	2155	2135	2775	1495	2135	2135.04	0.04	0	0	2145	2140	2135	2130	2125	2137	2127	4	640	100	1530	5	1	4240000	91	-24.26	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
127	20240902	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1866025	874	59.62	2135	2155	2135	2775	1495	2135	2135.04	0.04	0	0	2145	2140	2135	2130	2125	2137	2127	4	640	100	1530	5	1	4240000	91	-24.26	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
128	20240902	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	20	2	0.94	1389905	651	44.41	2135	2155	2135	2775	1495	2135	2135.03	0.04	0	0	2145	2140	2135	2130	2125	2137	2127	4	640	100	1530	5	1	4240000	91	-24.49	0.86	12	0.02	-88.00	2510.00	6150	20240229	-64.96	2105	20240305	2.38	6150	-64.96	20240229	2105	2.38	20240305	6150	-64.96	20240229	2105	2.38	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N
129	20240902	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.04	0	0	2145	2140	2135	2130	2125	2137	2127	4	640	100	1530	5	1	4240000	91	-24.26	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		1539	N	N	0	N	00	N