KissMeData/469900/price/prices-20241001.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	20241031	161451	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	25741510	12512	281.42	2060	2080	2050	2675	1445	2060	2057.35	0.15	0	1369	2086	2072	2066	2052	2046	2070	2050	6	615	100	1440	5	1	5605000	116	-62.73	1.44	12	0.22	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		8352	N	N	0	N	00	N
3	20241031	151513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	25739440	12511	281.40	2060	2080	2050	2675	1445	2060	2057.34	0.15	0	1369	2086	2072	2066	2052	2046	2070	2050	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.22	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8352	N	N	0	N	00	N
4	20241031	141512	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	24402440	11861	266.78	2060	2080	2050	2675	1445	2060	2057.37	0.15	0	1369	2086	2072	2066	2052	2046	2070	2050	6	615	100	1440	5	1	5605000	115	-62.27	1.43	12	0.21	-33.00	1439.00	4830	20240305	-57.45	2015	20240305	1.99	4830	-57.45	20240305	2015	1.99	20240305	4830	-57.45	20240305	2015	1.99	20240305	0.00	N	469900	100	5 억		8352	N	N	0	N	00	N
5	20241031	131514	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	22758440	11061	248.79	2060	2080	2050	2675	1445	2060	2057.54	0.15	0	1369	2086	2072	2066	2052	2046	2070	2050	6	615	100	1440	5	1	5605000	115	-62.27	1.43	12	0.20	-33.00	1439.00	4830	20240305	-57.45	2015	20240305	1.99	4830	-57.45	20240305	2015	1.99	20240305	4830	-57.45	20240305	2015	1.99	20240305	0.00	N	469900	100	5 억		8352	N	N	0	N	00	N
6	20241031	121509	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	21003235	10206	229.55	2060	2080	2055	2675	1445	2060	2057.93	0.15	0	1002	2086	2072	2066	2052	2046	2070	2050	6	615	100	1440	5	1	5605000	115	-62.27	1.43	12	0.18	-33.00	1439.00	4830	20240305	-57.45	2015	20240305	1.99	4830	-57.45	20240305	2015	1.99	20240305	4830	-57.45	20240305	2015	1.99	20240305	0.00	N	469900	100	5 억		8352	N	N	0	N	00	N
7	20241031	111509	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	12201670	5923	133.22	2060	2080	2055	2675	1445	2060	2060.05	0.15	0	547	2086	2072	2066	2052	2046	2070	2050	6	615	100	1440	5	1	5605000	115	-62.27	1.43	12	0.11	-33.00	1439.00	4830	20240305	-57.45	2015	20240305	1.99	4830	-57.45	20240305	2015	1.99	20240305	4830	-57.45	20240305	2015	1.99	20240305	0.00	N	469900	100	5 억		8352	N	N	0	N	00	N
8	20241031	101511	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	2210900	1073	24.13	2060	2080	2060	2675	1445	2060	2060.48	0.15	0	317	2086	2072	2066	2052	2046	2070	2050	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.02	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8352	N	N	0	N	00	N
9	20241031	091508	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	515000	250	5.62	2060	2060	2060	2675	1445	2060	2060.00	0.15	0	0	2086	2072	2066	2052	2046	2070	2050	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.00	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8352	N	N	0	N	00	N
10	20241030	161502	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	9200925	4446	66.46	2060	2080	2060	2695	1455	2075	2069.48	0.15	0	-105	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	5605000	115	-62.42	1.43	12	0.08	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8458	N	N	0	N	00	N
11	20241030	151541	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	9194745	4443	66.41	2060	2080	2060	2695	1455	2075	2069.49	0.15	0	-105	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	5605000	115	-62.42	1.43	12	0.08	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8458	N	N	0	N	00	N
12	20241030	141513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	6885045	3323	49.67	2060	2080	2060	2695	1455	2075	2071.94	0.15	0	-104	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	5605000	115	-62.42	1.43	12	0.06	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8458	N	N	0	N	00	N
13	20241030	131520	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	6051585	2919	43.63	2060	2080	2060	2695	1455	2075	2073.17	0.15	0	-104	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	5605000	115	-62.42	1.43	12	0.05	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8458	N	N	0	N	00	N
14	20241030	121539	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	5078975	2448	36.59	2060	2080	2060	2695	1455	2075	2074.74	0.15	0	-105	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.04	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		8458	N	N	0	N	00	N
15	20241030	111516	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	5016630	2418	36.14	2060	2080	2060	2695	1455	2075	2074.70	0.15	0	-105	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.04	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		8458	N	N	0	N	00	N
16	20241030	101504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4790455	2309	34.51	2060	2080	2060	2695	1455	2075	2074.69	0.15	0	-105	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8458	N	N	0	N	00	N
17	20241030	091514	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	6180	3	0.04	2060	2060	2060	2695	1455	2075	2060.00	0.15	0	0	2085	2080	2070	2065	2055	2082	2067	6	620	100	1450	5	1	5605000	115	-62.42	1.43	12	0.00	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8458	N	N	0	N	00	N
18	20241029	161416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	13782960	6690	118.74	2060	2075	2060	2675	1445	2060	2060.23	0.15	0	529	2080	2070	2065	2055	2050	2067	2052	6	615	100	1440	5	1	5605000	116	-62.88	1.44	12	0.12	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		8149	N	N	0	N	00	N
19	20241029	151438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	13782960	6690	118.74	2060	2075	2060	2675	1445	2060	2060.23	0.15	0	529	2080	2070	2065	2055	2050	2067	2052	6	615	100	1440	5	1	5605000	116	-62.88	1.44	12	0.12	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		8149	N	N	0	N	00	N
20	20241029	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	13570735	6587	116.92	2060	2075	2060	2675	1445	2060	2060.23	0.15	0	529	2080	2070	2065	2055	2050	2067	2052	6	615	100	1440	5	1	5605000	116	-62.88	1.44	12	0.12	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		8149	N	N	0	N	00	N
21	20241029	131425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	10184640	4944	87.75	2060	2060	2060	2675	1445	2060	2060.00	0.15	0	529	2080	2070	2065	2055	2050	2067	2052	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.09	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8149	N	N	0	N	00	N
22	20241029	121426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	10184640	4944	87.75	2060	2060	2060	2675	1445	2060	2060.00	0.15	0	529	2080	2070	2065	2055	2050	2067	2052	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.09	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8149	N	N	0	N	00	N
23	20241029	111450	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	9566640	4644	82.43	2060	2060	2060	2675	1445	2060	2060.00	0.15	0	529	2080	2070	2065	2055	2050	2067	2052	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.08	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8149	N	N	0	N	00	N
24	20241029	101423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	6826840	3314	58.82	2060	2060	2060	2675	1445	2060	2060.00	0.15	0	220	2080	2070	2065	2055	2050	2067	2052	6	615	100	1440	5	1	5605000	115	-62.42	1.43	12	0.06	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8149	N	N	0	N	00	N
25	20241028	161402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	11631375	5634	198.31	2070	2075	2060	2690	1450	2070	2064.50	0.15	0	757	2090	2080	2075	2065	2060	2077	2062	6	620	100	1440	5	1	5605000	115	-62.42	1.43	12	0.10	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		8162	N	N	0	N	00	N
26	20241028	151422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	9843285	4766	167.76	2070	2075	2065	2690	1450	2070	2065.31	0.15	0	477	2090	2080	2075	2065	2060	2077	2062	6	620	100	1440	5	1	5605000	116	-62.58	1.44	12	0.09	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8162	N	N	0	N	00	N
27	20241028	141424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	9603735	4650	163.67	2070	2075	2065	2690	1450	2070	2065.32	0.15	0	491	2090	2080	2075	2065	2060	2077	2062	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.08	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		8162	N	N	0	N	00	N
28	20241028	131417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	9603735	4650	163.67	2070	2075	2065	2690	1450	2070	2065.32	0.15	0	491	2090	2080	2075	2065	2060	2077	2062	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.08	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		8162	N	N	0	N	00	N
29	20241028	121417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	1100920	533	18.76	2070	2075	2065	2690	1450	2070	2065.52	0.15	0	482	2090	2080	2075	2065	2060	2077	2062	6	620	100	1440	5	1	5605000	116	-62.88	1.44	12	0.01	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		8162	N	N	0	N	00	N
30	20241028	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	1100920	533	18.76	2070	2075	2065	2690	1450	2070	2065.52	0.15	0	482	2090	2080	2075	2065	2060	2077	2062	6	620	100	1440	5	1	5605000	116	-62.88	1.44	12	0.01	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		8162	N	N	0	N	00	N
31	20241028	101403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	1098845	532	18.73	2070	2075	2065	2690	1450	2070	2065.50	0.15	0	482	2090	2080	2075	2065	2060	2077	2062	6	620	100	1440	5	1	5605000	116	-62.58	1.44	12	0.01	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8162	N	N	0	N	00	N
32	20241028	091414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	972625	471	16.58	2070	2070	2065	2690	1450	2070	2065.02	0.15	0	471	2090	2080	2075	2065	2060	2077	2062	6	620	100	1440	5	1	5605000	116	-62.58	1.44	12	0.01	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		8162	N	N	0	N	00	N
33	20241025	161414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	5894060	2841	100.64	2070	2085	2070	2700	1460	2080	2074.64	0.15	0	-4	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.05	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		8169	N	N	0	N	00	N
34	20241025	151420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	5889920	2839	100.57	2070	2085	2070	2700	1460	2080	2074.65	0.15	0	-4	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.05	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		8169	N	N	0	N	00	N
35	20241025	141416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5759280	2776	98.34	2070	2085	2070	2700	1460	2080	2074.67	0.15	0	-4	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8169	N	N	0	N	00	N
36	20241025	131416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	3420170	1646	58.31	2070	2085	2070	2700	1460	2080	2077.87	0.15	0	95	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.03	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		8169	N	N	0	N	00	N
37	20241025	121421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	1319470	636	22.53	2070	2085	2070	2700	1460	2080	2074.64	0.15	0	95	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.01	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		8169	N	N	0	N	00	N
38	20241025	111414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	999190	482	17.07	2070	2085	2070	2700	1460	2080	2073.01	0.15	0	95	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.01	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		8169	N	N	0	N	00	N
39	20241025	101414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	986740	476	16.86	2070	2085	2070	2700	1460	2080	2072.98	0.15	0	95	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8169	N	N	0	N	00	N
40	20241025	091418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.15	0	0	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8169	N	N	0	N	00	N
41	20241024	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5851990	2823	742.89	2080	2080	2070	2700	1460	2080	2072.97	0.15	0	10	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8162	N	N	0	N	00	N
42	20241024	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5851990	2823	742.89	2080	2080	2070	2700	1460	2080	2072.97	0.15	0	10	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8162	N	N	0	N	00	N
43	20241024	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	5814635	2805	738.16	2080	2080	2070	2700	1460	2080	2072.95	0.15	0	10	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.05	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		8162	N	N	0	N	00	N
44	20241024	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	3372035	1625	427.63	2080	2080	2075	2700	1460	2080	2075.10	0.15	0	7	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.03	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		8162	N	N	0	N	00	N
45	20241024	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	2979860	1436	377.89	2080	2080	2075	2700	1460	2080	2075.11	0.15	0	7	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.03	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		8162	N	N	0	N	00	N
46	20241024	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	52000	25	6.58	2080	2080	2080	2700	1460	2080	2080.00	0.15	0	0	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8162	N	N	0	N	00	N
47	20241024	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	52000	25	6.58	2080	2080	2080	2700	1460	2080	2080.00	0.15	0	0	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8162	N	N	0	N	00	N
48	20241024	091510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.15	0	0	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8162	N	N	0	N	00	N
49	20241023	161356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	787110	380	14.06	2070	2085	2070	2690	1450	2070	2071.34	0.15	0	2	2090	2080	2075	2065	2060	2077	2062	6	620	100	1440	5	1	5605000	117	-63.03	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
50	20241023	151426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	776710	375	13.87	2070	2085	2070	2690	1450	2070	2071.23	0.15	0	2	2090	2080	2075	2065	2060	2077	2062	6	620	100	1440	5	1	5605000	116	-62.88	1.44	12	0.01	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
51	20241023	141429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	695785	336	12.43	2070	2085	2070	2690	1450	2070	2070.79	0.15	0	2	2090	2080	2075	2065	2060	2077	2062	6	620	100	1440	5	1	5605000	117	-63.03	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
52	20241023	131408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	695785	336	12.43	2070	2085	2070	2690	1450	2070	2070.79	0.15	0	2	2090	2080	2075	2065	2060	2077	2062	6	620	100	1440	5	1	5605000	117	-63.03	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
53	20241023	121403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	695785	336	12.43	2070	2085	2070	2690	1450	2070	2070.79	0.15	0	2	2090	2080	2075	2065	2060	2077	2062	6	620	100	1440	5	1	5605000	117	-63.03	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
54	20241023	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	654185	316	11.69	2070	2085	2070	2690	1450	2070	2070.21	0.15	0	2	2090	2080	2075	2065	2060	2077	2062	6	620	100	1440	5	1	5605000	117	-63.18	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
55	20241023	101401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	654185	316	11.69	2070	2085	2070	2690	1450	2070	2070.21	0.15	0	2	2090	2080	2075	2065	2060	2077	2062	6	620	100	1440	5	1	5605000	117	-63.18	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
56	20241023	091401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	47610	23	0.85	2070	2070	2070	2690	1450	2070	2070.00	0.15	0	0	2090	2080	2075	2065	2060	2077	2062	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
57	20241022	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	5611930	2703	197.59	2085	2085	2070	2710	1460	2085	2076.19	0.15	0	7	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	116	-62.73	1.44	12	0.05	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
58	20241022	151404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	3956865	1904	139.18	2085	2085	2075	2710	1460	2085	2078.19	0.15	0	0	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	116	-62.88	1.44	12	0.03	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
59	20241022	141403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2045690	983	71.86	2085	2085	2080	2710	1460	2085	2081.07	0.15	0	0	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
60	20241022	131402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	464890	223	16.30	2085	2085	2080	2710	1460	2085	2084.71	0.15	0	0	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
61	20241022	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	452410	217	15.86	2085	2085	2080	2710	1460	2085	2084.84	0.15	0	0	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
62	20241022	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	437850	210	15.35	2085	2085	2085	2710	1460	2085	2085.00	0.15	0	0	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
63	20241022	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	72975	35	2.56	2085	2085	2085	2710	1460	2085	2085.00	0.15	0	0	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
64	20241022	091355	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	0.15	0	0	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
65	20241021	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2845100	1368	4.54	2085	2085	2075	2710	1460	2085	2079.75	0.15	0	-238	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
66	20241021	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2801315	1347	4.47	2085	2085	2075	2710	1460	2085	2079.67	0.15	0	-238	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
67	20241021	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2786740	1340	4.45	2085	2085	2075	2710	1460	2085	2079.66	0.15	0	-238	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
68	20241021	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2686900	1292	4.29	2085	2085	2075	2710	1460	2085	2079.64	0.15	0	-238	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
69	20241021	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2653620	1276	4.23	2085	2085	2075	2710	1460	2085	2079.64	0.15	0	-238	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5605000	116	-62.88	1.44	12	0.02	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
70	20241021	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	539325	259	0.86	2085	2085	2075	2710	1460	2085	2082.34	0.15	0	-238	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
71	20241021	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	250155	120	0.40	2085	2085	2075	2710	1460	2085	2084.62	0.15	0	-115	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
72	20241021	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	239730	115	0.38	2085	2085	2075	2710	1460	2085	2084.61	0.15	0	-110	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5605000	116	-62.88	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		8164	N	N	0	N	00	N
73	20241018	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	62951530	30137	4716.28	2095	2100	2080	2710	1460	2085	2088.85	0.16	0	-768	2111	2097	2091	2077	2071	2095	2075	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.54	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		8689	N	N	0	N	00	N
74	20241018	151418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	62951530	30137	4716.28	2095	2100	2080	2710	1460	2085	2088.85	0.16	0	-768	2111	2097	2091	2077	2071	2095	2075	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.54	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		8689	N	N	0	N	00	N
75	20241018	141417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	58739830	28117	4400.16	2095	2100	2080	2710	1460	2085	2089.12	0.16	0	-768	2111	2097	2091	2077	2071	2095	2075	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.50	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		8689	N	N	0	N	00	N
76	20241018	131359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	58731490	28113	4399.53	2095	2100	2080	2710	1460	2085	2089.12	0.16	0	-768	2111	2097	2091	2077	2071	2095	2075	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.50	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		8689	N	N	0	N	00	N
77	20241018	121413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	52587320	25161	3937.56	2095	2100	2090	2710	1460	2085	2090.03	0.16	0	-907	2111	2097	2091	2077	2071	2095	2075	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.45	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		8689	N	N	0	N	00	N
78	20241018	111406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	458490	219	34.27	2095	2100	2090	2710	1460	2085	2093.56	0.16	0	0	2111	2097	2091	2077	2071	2095	2075	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		8689	N	N	0	N	00	N
79	20241018	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	353975	169	26.45	2095	2100	2090	2710	1460	2085	2094.53	0.16	0	0	2111	2097	2091	2077	2071	2095	2075	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		8689	N	N	0	N	00	N
80	20241018	091350	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	0.16	0	0	2111	2097	2091	2077	2071	2095	2075	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		8689	N	N	0	N	00	N
81	20241017	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	1340085	639	1.26	2105	2105	2085	2735	1475	2105	2097.16	0.16	0	-124	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	117	-63.18	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		8813	N	N	0	N	00	N
82	20241017	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1081545	515	1.02	2105	2105	2100	2735	1475	2105	2100.09	0.16	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	118	-63.79	1.46	12	0.01	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		8813	N	N	0	N	00	N
83	20241017	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1081545	515	1.02	2105	2105	2100	2735	1475	2105	2100.09	0.16	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	118	-63.79	1.46	12	0.01	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		8813	N	N	0	N	00	N
84	20241017	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1062625	506	1.00	2105	2105	2100	2735	1475	2105	2100.05	0.16	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.01	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		8813	N	N	0	N	00	N
85	20241017	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1062625	506	1.00	2105	2105	2100	2735	1475	2105	2100.05	0.16	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.01	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		8813	N	N	0	N	00	N
86	20241017	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1056325	503	0.99	2105	2105	2100	2735	1475	2105	2100.05	0.16	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.01	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		8813	N	N	0	N	00	N
87	20241017	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	10525	5	0.01	2105	2105	2105	2735	1475	2105	2105.00	0.16	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	118	-63.79	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		8813	N	N	0	N	00	N
88	20241017	091340	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	0.16	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	118	-63.79	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		8813	N	N	0	N	00	N
89	20241016	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	106398785	50668	2780.90	2090	2105	2090	2710	1460	2085	2099.92	0.17	0	49533	2105	2095	2085	2075	2065	2095	2075	6	625	100	1450	5	1	5605000	118	-63.79	1.46	12	0.90	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
90	20241016	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	106375630	50657	2780.30	2090	2105	2090	2710	1460	2085	2099.92	0.17	0	49533	2105	2095	2085	2075	2065	2095	2075	6	625	100	1450	5	1	5605000	118	-63.64	1.46	12	0.90	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
91	20241016	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	77748380	37025	2032.11	2090	2100	2090	2710	1460	2085	2099.89	0.17	0	36229	2105	2095	2085	2075	2065	2095	2075	6	625	100	1450	5	1	5605000	118	-63.64	1.46	12	0.66	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
92	20241016	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	73159880	34840	1912.18	2090	2100	2090	2710	1460	2085	2099.88	0.17	0	34219	2105	2095	2085	2075	2065	2095	2075	6	625	100	1450	5	1	5605000	118	-63.64	1.46	12	0.62	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
93	20241016	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	56097600	26715	1466.25	2090	2100	2090	2710	1460	2085	2099.85	0.17	0	26118	2105	2095	2085	2075	2065	2095	2075	6	625	100	1450	5	1	5605000	118	-63.64	1.46	12	0.48	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
94	20241016	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	38020825	18107	993.80	2090	2100	2090	2710	1460	2085	2099.79	0.17	0	17510	2105	2095	2085	2075	2065	2095	2075	6	625	100	1450	5	1	5605000	118	-63.64	1.46	12	0.32	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
95	20241016	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	21007625	10005	549.12	2090	2100	2090	2710	1460	2085	2099.71	0.17	0	9408	2105	2095	2085	2075	2065	2095	2075	6	625	100	1450	5	1	5605000	118	-63.64	1.46	12	0.18	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
96	20241016	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	4197125	2000	109.77	2090	2100	2090	2710	1460	2085	2098.56	0.17	0	1630	2105	2095	2085	2075	2065	2095	2075	6	625	100	1450	5	1	5605000	118	-63.64	1.46	12	0.04	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
97	20241015	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3794730	1822	48.35	2085	2095	2075	2710	1460	2085	2082.73	0.17	0	0	2105	2095	2085	2075	2065	2100	2080	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.03	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
98	20241015	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3788475	1819	48.27	2085	2095	2075	2710	1460	2085	2082.72	0.17	0	0	2105	2095	2085	2075	2065	2100	2080	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.03	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
99	20241015	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3788475	1819	48.27	2085	2095	2075	2710	1460	2085	2082.72	0.17	0	0	2105	2095	2085	2075	2065	2100	2080	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.03	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
100	20241015	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3632100	1744	46.28	2085	2095	2075	2710	1460	2085	2082.63	0.17	0	0	2105	2095	2085	2075	2065	2100	2080	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.03	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
101	20241015	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3632100	1744	46.28	2085	2095	2075	2710	1460	2085	2082.63	0.17	0	0	2105	2095	2085	2075	2065	2100	2080	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.03	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
102	20241015	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3204675	1539	40.84	2085	2095	2075	2710	1460	2085	2082.31	0.17	0	0	2105	2095	2085	2075	2065	2100	2080	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.03	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
103	20241015	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	2825055	1357	36.01	2085	2095	2075	2710	1460	2085	2081.84	0.17	0	0	2105	2095	2085	2075	2065	2100	2080	6	625	100	1450	5	1	5605000	117	-63.48	1.46	12	0.02	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
104	20241015	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	969255	467	12.39	2085	2085	2075	2710	1460	2085	2075.49	0.17	0	0	2105	2095	2085	2075	2065	2100	2080	6	625	100	1450	5	1	5605000	116	-62.88	1.44	12	0.01	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
105	20241014	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	7833185	3768	9.35	2080	2095	2075	2700	1460	2080	2078.87	0.17	0	0	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.07	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
106	20241014	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7001270	3369	8.36	2080	2095	2075	2700	1460	2080	2078.14	0.17	0	0	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.06	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
107	20241014	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7001270	3369	8.36	2080	2095	2075	2700	1460	2080	2078.14	0.17	0	0	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.06	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
108	20241014	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	4921270	2369	5.88	2080	2095	2075	2700	1460	2080	2077.36	0.17	0	0	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
109	20241014	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	4879570	2349	5.83	2080	2095	2075	2700	1460	2080	2077.30	0.17	0	0	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
110	20241014	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	4858720	2339	5.81	2080	2095	2075	2700	1460	2080	2077.26	0.17	0	0	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.48	1.46	12	0.04	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
111	20241014	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	4858720	2339	5.81	2080	2095	2075	2700	1460	2080	2077.26	0.17	0	0	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.48	1.46	12	0.04	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
112	20241014	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	83200	40	0.10	2080	2080	2080	2700	1460	2080	2080.00	0.17	0	0	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
113	20241011	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	83786780	40281	1998.07	2090	2090	2080	2715	1465	2090	2080.06	0.17	0	-12885	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.72	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
114	20241011	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	83755580	40266	1997.32	2090	2090	2080	2715	1465	2090	2080.06	0.17	0	-12885	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.72	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
115	20241011	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	74753340	35938	1782.64	2090	2090	2080	2715	1465	2090	2080.06	0.17	0	-10634	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.64	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
116	20241011	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	21297325	10238	507.84	2090	2090	2080	2715	1465	2090	2080.22	0.17	0	-7437	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.18	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
117	20241011	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	14399920	6923	343.40	2090	2090	2080	2715	1465	2090	2080.01	0.17	0	-4906	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.12	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
118	20241011	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	6362800	3059	151.74	2090	2090	2080	2715	1465	2090	2080.03	0.17	0	-2042	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
119	20241011	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1300080	625	31.00	2090	2090	2080	2715	1465	2090	2080.13	0.17	0	-610	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
120	20241011	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	6270	3	0.15	2090	2090	2090	2715	1465	2090	2090.00	0.17	0	0	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		9280	N	N	0	N	00	N
121	20241010	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4200055	2016	115.46	2090	2090	2075	2715	1465	2090	2083.36	0.17	0	1159	2093	2091	2088	2086	2083	2092	2087	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		9311	N	N	0	N	00	N
122	20241010	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	4164525	1999	114.49	2090	2090	2075	2715	1465	2090	2083.30	0.17	0	1175	2093	2091	2088	2086	2083	2092	2087	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9311	N	N	0	N	00	N
123	20241010	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4162440	1998	114.43	2090	2090	2075	2715	1465	2090	2083.30	0.17	0	1175	2093	2091	2088	2086	2083	2092	2087	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		9311	N	N	0	N	00	N
124	20241010	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	4129120	1982	113.52	2090	2090	2075	2715	1465	2090	2083.31	0.17	0	1175	2093	2091	2088	2086	2083	2092	2087	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		9311	N	N	0	N	00	N
125	20241010	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2028175	973	55.73	2090	2090	2075	2715	1465	2090	2084.46	0.17	0	730	2093	2091	2088	2086	2083	2092	2087	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9311	N	N	0	N	00	N
126	20241010	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	474850	228	13.06	2090	2090	2075	2715	1465	2090	2082.68	0.17	0	-15	2093	2091	2088	2086	2083	2092	2087	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9311	N	N	0	N	00	N
127	20241010	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	433150	208	11.91	2090	2090	2075	2715	1465	2090	2082.45	0.17	0	-15	2093	2091	2088	2086	2083	2092	2087	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9311	N	N	0	N	00	N
128	20241010	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	422725	203	11.63	2090	2090	2075	2715	1465	2090	2082.39	0.17	0	-15	2093	2091	2088	2086	2083	2092	2087	6	625	100	1460	5	1	5605000	116	-62.88	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		9311	N	N	0	N	00	N
129	20241008	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	3640505	1746	84.14	2085	2090	2085	2710	1460	2085	2085.05	0.17	0	16	2088	2086	2083	2081	2078	2087	2082	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.03	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
130	20241008	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	3640505	1746	84.14	2085	2090	2085	2710	1460	2085	2085.05	0.17	0	16	2088	2086	2083	2081	2078	2087	2082	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.03	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
131	20241008	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3002490	1440	69.40	2085	2090	2085	2710	1460	2085	2085.06	0.17	0	16	2088	2086	2083	2081	2078	2087	2082	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.03	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
132	20241008	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2376990	1140	54.94	2085	2090	2085	2710	1460	2085	2085.08	0.17	0	16	2088	2086	2083	2081	2078	2087	2082	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
133	20241008	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1542990	740	35.66	2085	2090	2085	2710	1460	2085	2085.12	0.17	0	16	2088	2086	2083	2081	2078	2087	2082	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
134	20241008	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1538810	738	35.57	2085	2090	2085	2710	1460	2085	2085.11	0.17	0	16	2088	2086	2083	2081	2078	2087	2082	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
135	20241008	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	10425	5	0.24	2085	2085	2085	2710	1460	2085	2085.00	0.17	0	0	2088	2086	2083	2081	2078	2087	2082	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
136	20241008	091339	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	0.17	0	0	2088	2086	2083	2081	2078	2087	2082	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
137	20241007	161356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	4324475	2075	65.13	2080	2085	2080	2695	1455	2075	2084.08	0.17	0	0	2105	2090	2080	2065	2055	2087	2062	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
138	20241007	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4309910	2068	64.91	2080	2085	2080	2695	1455	2075	2084.10	0.17	0	0	2105	2090	2080	2065	2055	2087	2062	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
139	20241007	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4289110	2058	64.60	2080	2085	2080	2695	1455	2075	2084.12	0.17	0	0	2105	2090	2080	2065	2055	2087	2062	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
140	20241007	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	4276630	2052	64.41	2080	2085	2080	2695	1455	2075	2084.13	0.17	0	0	2105	2090	2080	2065	2055	2087	2062	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
141	20241007	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	1263805	607	19.05	2080	2085	2080	2695	1455	2075	2082.05	0.17	0	0	2105	2090	2080	2065	2055	2087	2062	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
142	20241007	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	1263805	607	19.05	2080	2085	2080	2695	1455	2075	2082.05	0.17	0	0	2105	2090	2080	2065	2055	2087	2062	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
143	20241007	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	637710	306	9.60	2080	2085	2080	2695	1455	2075	2084.02	0.17	0	0	2105	2090	2080	2065	2055	2087	2062	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
144	20241007	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.17	0	0	2105	2090	2080	2065	2055	2087	2062	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
145	20241004	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	6635550	3186	292.83	2075	2095	2070	2695	1455	2075	2082.72	0.17	0	0	2091	2082	2071	2062	2051	2077	2057	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.06	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
146	20241004	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	5186000	2486	228.49	2075	2095	2070	2695	1455	2075	2086.08	0.17	0	0	2091	2082	2071	2062	2051	2077	2057	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
147	20241004	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4978200	2386	219.30	2075	2095	2070	2695	1455	2075	2086.42	0.17	0	0	2091	2082	2071	2062	2051	2077	2057	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
148	20241004	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4969880	2382	218.93	2075	2095	2070	2695	1455	2075	2086.43	0.17	0	0	2091	2082	2071	2062	2051	2077	2057	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
149	20241004	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	4146875	1985	182.44	2075	2095	2075	2695	1455	2075	2089.11	0.17	0	0	2091	2082	2071	2062	2051	2077	2057	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
150	20241004	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	4134365	1979	181.89	2075	2095	2075	2695	1455	2075	2089.12	0.17	0	0	2091	2082	2071	2062	2051	2077	2057	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
151	20241004	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	4007180	1918	176.29	2075	2095	2075	2695	1455	2075	2089.25	0.17	0	0	2091	2082	2071	2062	2051	2077	2057	6	620	100	1450	5	1	5605000	117	-63.33	1.45	12	0.03	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
152	20241004	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.17	0	0	2091	2082	2071	2062	2051	2077	2057	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		9295	N	N	0	N	00	N
153	20241002	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2250690	1088	671.60	2080	2080	2060	2710	1460	2085	2068.01	0.17	0	-3	2098	2091	2078	2071	2058	2095	2075	6	625	100	1450	5	1	5605000	116	-62.88	1.44	12	0.02	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		9298	N	N	0	N	00	N
154	20241002	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	1854815	897	553.70	2080	2080	2060	2710	1460	2085	2067.80	0.17	0	-3	2098	2091	2078	2071	2058	2095	2075	6	625	100	1450	5	1	5605000	116	-62.73	1.44	12	0.02	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		9298	N	N	0	N	00	N
155	20241002	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	678830	328	202.47	2080	2080	2060	2710	1460	2085	2069.60	0.17	0	-3	2098	2091	2078	2071	2058	2095	2075	6	625	100	1450	5	1	5605000	115	-62.42	1.43	12	0.01	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		9298	N	N	0	N	00	N
156	20241002	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	241215	116	71.60	2080	2080	2075	2710	1460	2085	2079.44	0.17	0	-3	2098	2091	2078	2071	2058	2095	2075	6	625	100	1450	5	1	5605000	116	-62.88	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		9298	N	N	0	N	00	N
157	20241002	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	220465	106	65.43	2080	2080	2075	2710	1460	2085	2079.86	0.17	0	-3	2098	2091	2078	2071	2058	2095	2075	6	625	100	1450	5	1	5605000	116	-62.88	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		9298	N	N	0	N	00	N
158	20241002	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	68640	33	20.37	2080	2080	2080	2710	1460	2085	2080.00	0.17	0	-3	2098	2091	2078	2071	2058	2095	2075	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		9298	N	N	0	N	00	N
159	20241002	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	68640	33	20.37	2080	2080	2080	2710	1460	2085	2080.00	0.17	0	-3	2098	2091	2078	2071	2058	2095	2075	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		9298	N	N	0	N	00	N
160	20241002	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	47840	23	14.20	2080	2080	2080	2710	1460	2085	2080.00	0.17	0	-3	2098	2091	2078	2071	2058	2095	2075	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		9298	N	N	0	N	00	N