KissMeData/019550/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	160337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	759	-5	5	-0.65	122142154	161315	38.28	761	765	745	993	535	764	757.17	5.89	0	-38790	793	778	760	745	727	786	753	835	229	500	560	1	1	162066575	1230	14.88	0.97	12	0.10	51.00	785.00	1170	20240610	-35.13	649	20240806	16.95	1170	-35.13	20240610	649	16.95	20240806	1170	-35.13	20240610	649	16.95	20240806	1.90	N	019550	500	835 억		9545318	N	N	133	N	00	N
3	20240930	150342	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	757	-7	5	-0.92	116918229	154430	36.65	761	765	745	993	535	764	757.10	5.89	0	-36365	793	778	760	745	727	786	753	835	229	500	560	1	1	162066575	1227	14.84	0.96	12	0.10	51.00	785.00	1170	20240610	-35.30	649	20240806	16.64	1170	-35.30	20240610	649	16.64	20240806	1170	-35.30	20240610	649	16.64	20240806	1.90	N	019550	500	835 억		9545318	N	N	0	N	00	N
4	20240930	140341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	757	-7	5	-0.92	97301495	128406	30.47	761	765	752	993	535	764	757.76	5.89	0	-25821	793	778	760	745	727	786	753	835	229	500	560	1	1	162066575	1227	14.84	0.96	12	0.08	51.00	785.00	1170	20240610	-35.30	649	20240806	16.64	1170	-35.30	20240610	649	16.64	20240806	1170	-35.30	20240610	649	16.64	20240806	1.90	N	019550	500	835 억		9545318	N	N	0	N	00	N
5	20240930	130340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	760	-4	5	-0.52	81370918	107462	25.50	761	765	752	993	535	764	757.21	5.89	0	-7303	793	778	760	745	727	786	753	835	229	500	560	1	1	162066575	1232	14.90	0.97	12	0.07	51.00	785.00	1170	20240610	-35.04	649	20240806	17.10	1170	-35.04	20240610	649	17.10	20240806	1170	-35.04	20240610	649	17.10	20240806	1.90	N	019550	500	835 억		9545318	N	N	0	N	00	N
6	20240930	120340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	759	-5	5	-0.65	73989621	97718	23.19	761	765	752	993	535	764	757.17	5.89	0	-5566	793	778	760	745	727	786	753	835	229	500	560	1	1	162066575	1230	14.88	0.97	12	0.06	51.00	785.00	1170	20240610	-35.13	649	20240806	16.95	1170	-35.13	20240610	649	16.95	20240806	1170	-35.13	20240610	649	16.95	20240806	1.90	N	019550	500	835 억		9545318	N	N	0	N	00	N
7	20240930	110338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	754	-10	5	-1.31	69865722	92254	21.89	761	765	752	993	535	764	757.32	5.89	0	-3401	793	778	760	745	727	786	753	835	229	500	560	1	1	162066575	1222	14.78	0.96	12	0.06	51.00	785.00	1170	20240610	-35.56	649	20240806	16.18	1170	-35.56	20240610	649	16.18	20240806	1170	-35.56	20240610	649	16.18	20240806	1.90	N	019550	500	835 억		9545318	N	N	0	N	00	N
8	20240930	100337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	761	-3	5	-0.39	45993609	60708	14.41	761	765	753	993	535	764	757.62	5.89	0	-775	793	778	760	745	727	786	753	835	229	500	560	1	1	162066575	1233	14.92	0.97	12	0.04	51.00	785.00	1170	20240610	-34.96	649	20240806	17.26	1170	-34.96	20240610	649	17.26	20240806	1170	-34.96	20240610	649	17.26	20240806	1.90	N	019550	500	835 억		9545318	N	N	0	N	00	N
9	20240930	090326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	755	-9	5	-1.18	595726	786	0.19	761	761	754	993	535	764	757.92	5.89	0	-710	793	778	760	745	727	786	753	835	229	500	560	1	1	162066575	1224	14.80	0.96	12	0.00	51.00	785.00	1170	20240610	-35.47	649	20240806	16.33	1170	-35.47	20240610	649	16.33	20240806	1170	-35.47	20240610	649	16.33	20240806	1.90	N	019550	500	835 억		9545318	N	N	0	N	00	N
10	20240927	160338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	764	18	2	2.41	317171322	419309	234.57	746	775	742	969	523	746	756.41	5.85	0	55557	759	752	746	739	733	749	736	835	223	500	550	1	1	162066575	1238	14.98	0.97	12	0.26	51.00	785.00	1170	20240610	-34.70	649	20240806	17.72	1170	-34.70	20240610	649	17.72	20240806	1170	-34.70	20240610	649	17.72	20240806	1.91	N	019550	500	835 억		9483605	N	N	2956	N	00	N
11	20240927	150341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	759	13	2	1.74	295910814	391410	218.96	746	775	742	969	523	746	756.01	5.85	0	58919	759	752	746	739	733	749	736	835	223	500	550	1	1	162066575	1230	14.88	0.97	12	0.24	51.00	785.00	1170	20240610	-35.13	649	20240806	16.95	1170	-35.13	20240610	649	16.95	20240806	1170	-35.13	20240610	649	16.95	20240806	1.91	N	019550	500	835 억		9483605	N	N	2956	N	00	N
12	20240927	140342	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	763	17	2	2.28	265435797	351362	196.56	746	775	742	969	523	746	755.45	5.85	0	46321	759	752	746	739	733	749	736	835	223	500	550	1	1	162066575	1237	14.96	0.97	12	0.22	51.00	785.00	1170	20240610	-34.79	649	20240806	17.57	1170	-34.79	20240610	649	17.57	20240806	1170	-34.79	20240610	649	17.57	20240806	1.91	N	019550	500	835 억		9483605	N	N	2956	N	00	N
13	20240927	130340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	754	8	2	1.07	140920345	187811	105.06	746	754	742	969	523	746	750.33	5.85	0	-6393	759	752	746	739	733	749	736	835	223	500	550	1	1	162066575	1222	14.78	0.96	12	0.12	51.00	785.00	1170	20240610	-35.56	649	20240806	16.18	1170	-35.56	20240610	649	16.18	20240806	1170	-35.56	20240610	649	16.18	20240806	1.91	N	019550	500	835 억		9483605	N	N	2956	N	00	N
14	20240927	120337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	751	5	2	0.67	108817105	145096	81.17	746	753	742	969	523	746	749.97	5.85	0	-12412	759	752	746	739	733	749	736	835	223	500	550	1	1	162066575	1217	14.73	0.96	12	0.09	51.00	785.00	1170	20240610	-35.81	649	20240806	15.72	1170	-35.81	20240610	649	15.72	20240806	1170	-35.81	20240610	649	15.72	20240806	1.91	N	019550	500	835 억		9483605	N	N	2956	N	00	N
15	20240927	110340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	745	-1	5	-0.13	37637361	50261	28.12	746	751	742	969	523	746	748.84	5.85	0	-10047	759	752	746	739	733	749	736	835	223	500	550	1	1	162066575	1207	14.61	0.95	12	0.03	51.00	785.00	1170	20240610	-36.32	649	20240806	14.79	1170	-36.32	20240610	649	14.79	20240806	1170	-36.32	20240610	649	14.79	20240806	1.91	N	019550	500	835 억		9483605	N	N	2956	N	00	N
16	20240927	100339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	750	4	2	0.54	28402209	37917	21.21	746	751	742	969	523	746	749.06	5.85	0	-3528	759	752	746	739	733	749	736	835	223	500	550	1	1	162066575	1215	14.71	0.96	12	0.02	51.00	785.00	1170	20240610	-35.90	649	20240806	15.56	1170	-35.90	20240610	649	15.56	20240806	1170	-35.90	20240610	649	15.56	20240806	1.91	N	019550	500	835 억		9483605	N	N	2956	N	00	N
17	20240927	090338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	746	0	3	0.00	1053899	1413	0.79	746	746	742	969	523	746	745.86	5.85	0	-222	759	752	746	739	733	749	736	835	223	500	550	1	1	162066575	1209	14.63	0.95	12	0.00	51.00	785.00	1170	20240610	-36.24	649	20240806	14.95	1170	-36.24	20240610	649	14.95	20240806	1170	-36.24	20240610	649	14.95	20240806	1.91	N	019550	500	835 억		9483605	N	N	2956	N	00	N
18	20240926	160334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	746	-7	5	-0.93	133092241	178758	131.77	748	753	740	978	528	753	744.54	5.87	0	-27837	764	758	749	743	734	754	739	835	225	500	550	1	1	162066575	1209	14.63	0.95	12	0.11	51.00	785.00	1170	20240610	-36.24	649	20240806	14.95	1170	-36.24	20240610	649	14.95	20240806	1170	-36.24	20240610	649	14.95	20240806	1.93	N	019550	500	835 억		9505520	N	N	2956	N	00	N
19	20240926	150336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	746	-7	5	-0.93	120673470	162102	119.49	748	753	740	978	528	753	744.43	5.87	0	-20493	764	758	749	743	734	754	739	835	225	500	550	1	1	162066575	1209	14.63	0.95	12	0.10	51.00	785.00	1170	20240610	-36.24	649	20240806	14.95	1170	-36.24	20240610	649	14.95	20240806	1170	-36.24	20240610	649	14.95	20240806	1.93	N	019550	500	835 억		9505520	N	N	0	N	00	N
20	20240926	140337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	741	-12	5	-1.59	105390958	141568	104.36	748	753	740	978	528	753	744.45	5.87	0	-11745	764	758	749	743	734	754	739	835	225	500	550	1	1	162066575	1201	14.53	0.94	12	0.09	51.00	785.00	1170	20240610	-36.67	649	20240806	14.18	1170	-36.67	20240610	649	14.18	20240806	1170	-36.67	20240610	649	14.18	20240806	1.93	N	019550	500	835 억		9505520	N	N	0	N	00	N
21	20240926	130339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	746	-7	5	-0.93	73082325	98020	72.25	748	753	742	978	528	753	745.59	5.87	0	-8730	764	758	749	743	734	754	739	835	225	500	550	1	1	162066575	1209	14.63	0.95	12	0.06	51.00	785.00	1170	20240610	-36.24	649	20240806	14.95	1170	-36.24	20240610	649	14.95	20240806	1170	-36.24	20240610	649	14.95	20240806	1.93	N	019550	500	835 억		9505520	N	N	0	N	00	N
22	20240926	120339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	747	-6	5	-0.80	71387338	95754	70.58	748	753	742	978	528	753	745.53	5.87	0	-7679	764	758	749	743	734	754	739	835	225	500	550	1	1	162066575	1211	14.65	0.95	12	0.06	51.00	785.00	1170	20240610	-36.15	649	20240806	15.10	1170	-36.15	20240610	649	15.10	20240806	1170	-36.15	20240610	649	15.10	20240806	1.93	N	019550	500	835 억		9505520	N	N	0	N	00	N
23	20240926	110338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	748	-5	5	-0.66	35726409	47806	35.24	748	753	742	978	528	753	747.32	5.87	0	-3375	764	758	749	743	734	754	739	835	225	500	550	1	1	162066575	1212	14.67	0.95	12	0.03	51.00	785.00	1170	20240610	-36.07	649	20240806	15.25	1170	-36.07	20240610	649	15.25	20240806	1170	-36.07	20240610	649	15.25	20240806	1.93	N	019550	500	835 억		9505520	N	N	0	N	00	N
24	20240926	100340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	753	0	3	0.00	11044565	14750	10.87	748	753	745	978	528	753	748.78	5.87	0	-5872	764	758	749	743	734	754	739	835	225	500	550	1	1	162066575	1220	14.76	0.96	12	0.01	51.00	785.00	1170	20240610	-35.64	649	20240806	16.02	1170	-35.64	20240610	649	16.02	20240806	1170	-35.64	20240610	649	16.02	20240806	1.93	N	019550	500	835 억		9505520	N	N	0	N	00	N
25	20240926	090335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	748	-5	5	-0.66	397936	532	0.39	748	748	748	978	528	753	748.00	5.87	0	0	764	758	749	743	734	754	739	835	225	500	550	1	1	162066575	1212	14.67	0.95	12	0.00	51.00	785.00	1170	20240610	-36.07	649	20240806	15.25	1170	-36.07	20240610	649	15.25	20240806	1170	-36.07	20240610	649	15.25	20240806	1.93	N	019550	500	835 억		9505520	N	N	0	N	00	N
26	20240925	160334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	753	7	2	0.94	101670707	135653	96.28	754	755	740	969	523	746	749.47	5.89	0	-39751	757	751	745	739	733	754	742	835	223	500	550	1	1	162066575	1220	14.76	0.96	12	0.08	51.00	785.00	1170	20240610	-35.64	649	20240806	16.02	1170	-35.64	20240610	649	16.02	20240806	1170	-35.64	20240610	649	16.02	20240806	1.92	N	019550	500	835 억		9545270	N	N	5075	N	00	N
27	20240925	150337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	746	0	3	0.00	87797367	117154	83.15	754	755	742	969	523	746	749.42	5.89	0	-31438	757	751	745	739	733	754	742	835	223	500	550	1	1	162066575	1209	14.63	0.95	12	0.07	51.00	785.00	1170	20240610	-36.24	649	20240806	14.95	1170	-36.24	20240610	649	14.95	20240806	1170	-36.24	20240610	649	14.95	20240806	1.92	N	019550	500	835 억		9545270	N	N	5075	N	00	N
28	20240925	140338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	750	4	2	0.54	68392054	91202	64.73	754	755	743	969	523	746	749.90	5.89	0	-24300	757	751	745	739	733	754	742	835	223	500	550	1	1	162066575	1215	14.71	0.96	12	0.06	51.00	785.00	1170	20240610	-35.90	649	20240806	15.56	1170	-35.90	20240610	649	15.56	20240806	1170	-35.90	20240610	649	15.56	20240806	1.92	N	019550	500	835 억		9545270	N	N	5075	N	00	N
29	20240925	130338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	753	7	2	0.94	55402846	73894	52.45	754	755	743	969	523	746	749.76	5.89	0	-17318	757	751	745	739	733	754	742	835	223	500	550	1	1	162066575	1220	14.76	0.96	12	0.05	51.00	785.00	1170	20240610	-35.64	649	20240806	16.02	1170	-35.64	20240610	649	16.02	20240806	1170	-35.64	20240610	649	16.02	20240806	1.92	N	019550	500	835 억		9545270	N	N	5075	N	00	N
30	20240925	120337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	751	5	2	0.67	46097843	61501	43.65	754	755	743	969	523	746	749.55	5.89	0	-16836	757	751	745	739	733	754	742	835	223	500	550	1	1	162066575	1217	14.73	0.96	12	0.04	51.00	785.00	1170	20240610	-35.81	649	20240806	15.72	1170	-35.81	20240610	649	15.72	20240806	1170	-35.81	20240610	649	15.72	20240806	1.92	N	019550	500	835 억		9545270	N	N	5075	N	00	N
31	20240925	110336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	750	4	2	0.54	36709409	48992	34.77	754	755	743	969	523	746	749.29	5.89	0	-14728	757	751	745	739	733	754	742	835	223	500	550	1	1	162066575	1215	14.71	0.96	12	0.03	51.00	785.00	1170	20240610	-35.90	649	20240806	15.56	1170	-35.90	20240610	649	15.56	20240806	1170	-35.90	20240610	649	15.56	20240806	1.92	N	019550	500	835 억		9545270	N	N	5075	N	00	N
32	20240925	100338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	749	3	2	0.40	20024604	26724	18.97	754	755	743	969	523	746	749.31	5.89	0	-10025	757	751	745	739	733	754	742	835	223	500	550	1	1	162066575	1214	14.69	0.95	12	0.02	51.00	785.00	1170	20240610	-35.98	649	20240806	15.41	1170	-35.98	20240610	649	15.41	20240806	1170	-35.98	20240610	649	15.41	20240806	1.92	N	019550	500	835 억		9545270	N	N	5075	N	00	N
33	20240925	090337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	750	4	2	0.54	105552	140	0.10	754	754	750	969	523	746	753.94	5.89	0	-23	757	751	745	739	733	754	742	835	223	500	550	1	1	162066575	1215	14.71	0.96	12	0.00	51.00	785.00	1170	20240610	-35.90	649	20240806	15.56	1170	-35.90	20240610	649	15.56	20240806	1170	-35.90	20240610	649	15.56	20240806	1.92	N	019550	500	835 억		9545270	N	N	5075	N	00	N
34	20240924	160335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	746	2	2	0.27	104986436	140779	106.96	742	751	739	967	521	744	745.75	5.90	0	-20949	766	755	748	737	730	751	733	835	223	500	550	1	1	162066575	1209	14.63	0.95	12	0.09	51.00	785.00	1170	20240610	-36.24	649	20240806	14.95	1170	-36.24	20240610	649	14.95	20240806	1170	-36.24	20240610	649	14.95	20240806	1.95	N	019550	500	835 억		9566218	N	N	5075	N	00	N
35	20240924	150334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	751	7	2	0.94	80556275	108032	82.08	742	751	739	967	521	744	745.67	5.90	0	-24568	766	755	748	737	730	751	733	835	223	500	550	1	1	162066575	1217	14.73	0.96	12	0.07	51.00	785.00	1170	20240610	-35.81	649	20240806	15.72	1170	-35.81	20240610	649	15.72	20240806	1170	-35.81	20240610	649	15.72	20240806	1.95	N	019550	500	835 억		9566218	N	N	0	N	00	N
36	20240924	140334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	748	4	2	0.54	60635386	81443	61.88	742	750	739	967	521	744	744.51	5.90	0	-24567	766	755	748	737	730	751	733	835	223	500	550	1	1	162066575	1212	14.67	0.95	12	0.05	51.00	785.00	1170	20240610	-36.07	649	20240806	15.25	1170	-36.07	20240610	649	15.25	20240806	1170	-36.07	20240610	649	15.25	20240806	1.95	N	019550	500	835 억		9566218	N	N	0	N	00	N
37	20240924	130335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	743	-1	5	-0.13	34128629	45920	34.89	742	748	739	967	521	744	743.22	5.90	0	-21992	766	755	748	737	730	751	733	835	223	500	550	1	1	162066575	1204	14.57	0.95	12	0.03	51.00	785.00	1170	20240610	-36.50	649	20240806	14.48	1170	-36.50	20240610	649	14.48	20240806	1170	-36.50	20240610	649	14.48	20240806	1.95	N	019550	500	835 억		9566218	N	N	0	N	00	N
38	20240924	120335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	743	-1	5	-0.13	31931225	42959	32.64	742	748	739	967	521	744	743.30	5.90	0	-21409	766	755	748	737	730	751	733	835	223	500	550	1	1	162066575	1204	14.57	0.95	12	0.03	51.00	785.00	1170	20240610	-36.50	649	20240806	14.48	1170	-36.50	20240610	649	14.48	20240806	1170	-36.50	20240610	649	14.48	20240806	1.95	N	019550	500	835 억		9566218	N	N	0	N	00	N
39	20240924	110335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	742	-2	5	-0.27	27732809	37289	28.33	742	748	741	967	521	744	743.73	5.90	0	-19632	766	755	748	737	730	751	733	835	223	500	550	1	1	162066575	1203	14.55	0.95	12	0.02	51.00	785.00	1170	20240610	-36.58	649	20240806	14.33	1170	-36.58	20240610	649	14.33	20240806	1170	-36.58	20240610	649	14.33	20240806	1.95	N	019550	500	835 억		9566218	N	N	0	N	00	N
40	20240924	100334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	747	3	2	0.40	6801675	9153	6.95	742	748	741	967	521	744	743.11	5.90	0	-1122	766	755	748	737	730	751	733	835	223	500	550	1	1	162066575	1211	14.65	0.95	12	0.01	51.00	785.00	1170	20240610	-36.15	649	20240806	15.10	1170	-36.15	20240610	649	15.10	20240806	1170	-36.15	20240610	649	15.10	20240806	1.95	N	019550	500	835 억		9566218	N	N	0	N	00	N
41	20240924	090333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	748	4	2	0.54	1024042	1380	1.05	742	748	742	967	521	744	742.06	5.90	0	42	766	755	748	737	730	751	733	835	223	500	550	1	1	162066575	1212	14.67	0.95	12	0.00	51.00	785.00	1170	20240610	-36.07	649	20240806	15.25	1170	-36.07	20240610	649	15.25	20240806	1170	-36.07	20240610	649	15.25	20240806	1.95	N	019550	500	835 억		9566218	N	N	0	N	00	N
42	20240923	160334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	744	-10	5	-1.33	93190439	124548	16.93	759	759	741	980	528	754	748.23	5.93	0	-46187	765	759	752	746	739	762	749	835	226	500	550	1	1	162066575	1206	14.59	0.95	12	0.08	51.00	785.00	1170	20240610	-36.41	649	20240806	14.64	1170	-36.41	20240610	649	14.64	20240806	1170	-36.41	20240610	649	14.64	20240806	1.95	N	019550	500	835 억		9612405	N	N	0	N	00	N
43	20240923	150334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	750	-4	5	-0.53	62763751	83775	11.39	759	759	741	980	528	754	749.19	5.93	0	-39103	765	759	752	746	739	762	749	835	226	500	550	1	1	162066575	1215	14.71	0.96	12	0.05	51.00	785.00	1170	20240610	-35.90	649	20240806	15.56	1170	-35.90	20240610	649	15.56	20240806	1170	-35.90	20240610	649	15.56	20240806	1.95	N	019550	500	835 억		9612405	N	N	0	N	00	N
44	20240923	140335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	750	-4	5	-0.53	55444293	74042	10.06	759	759	741	980	528	754	748.82	5.93	0	-36367	765	759	752	746	739	762	749	835	226	500	550	1	1	162066575	1215	14.71	0.96	12	0.05	51.00	785.00	1170	20240610	-35.90	649	20240806	15.56	1170	-35.90	20240610	649	15.56	20240806	1170	-35.90	20240610	649	15.56	20240806	1.95	N	019550	500	835 억		9612405	N	N	0	N	00	N
45	20240923	130334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	748	-6	5	-0.80	26712862	35659	4.85	759	759	741	980	528	754	749.12	5.93	0	-12512	765	759	752	746	739	762	749	835	226	500	550	1	1	162066575	1212	14.67	0.95	12	0.02	51.00	785.00	1170	20240610	-36.07	649	20240806	15.25	1170	-36.07	20240610	649	15.25	20240806	1170	-36.07	20240610	649	15.25	20240806	1.95	N	019550	500	835 억		9612405	N	N	0	N	00	N
46	20240923	120334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	752	-2	5	-0.27	22891329	30554	4.15	759	759	741	980	528	754	749.21	5.93	0	-10214	765	759	752	746	739	762	749	835	226	500	550	1	1	162066575	1219	14.75	0.96	12	0.02	51.00	785.00	1170	20240610	-35.73	649	20240806	15.87	1170	-35.73	20240610	649	15.87	20240806	1170	-35.73	20240610	649	15.87	20240806	1.95	N	019550	500	835 억		9612405	N	N	0	N	00	N
47	20240923	110335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	752	-2	5	-0.27	15747012	21011	2.86	759	759	741	980	528	754	749.47	5.93	0	-3285	765	759	752	746	739	762	749	835	226	500	550	1	1	162066575	1219	14.75	0.96	12	0.01	51.00	785.00	1170	20240610	-35.73	649	20240806	15.87	1170	-35.73	20240610	649	15.87	20240806	1170	-35.73	20240610	649	15.87	20240806	1.95	N	019550	500	835 억		9612405	N	N	0	N	00	N
48	20240923	100333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	752	-2	5	-0.27	11852726	15822	2.15	759	759	741	980	528	754	749.13	5.93	0	-2822	765	759	752	746	739	762	749	835	226	500	550	1	1	162066575	1219	14.75	0.96	12	0.01	51.00	785.00	1170	20240610	-35.73	649	20240806	15.87	1170	-35.73	20240610	649	15.87	20240806	1170	-35.73	20240610	649	15.87	20240806	1.95	N	019550	500	835 억		9612405	N	N	0	N	00	N
49	20240923	090332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	759	5	2	0.66	915705	1210	0.16	759	759	741	980	528	754	756.78	5.93	0	-306	765	759	752	746	739	762	749	835	226	500	550	1	1	162066575	1230	14.88	0.97	12	0.00	51.00	785.00	1170	20240610	-35.13	649	20240806	16.95	1170	-35.13	20240610	649	16.95	20240806	1170	-35.13	20240610	649	16.95	20240806	1.95	N	019550	500	835 억		9612405	N	N	0	N	00	N
50	20240913	160319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	745	11	2	1.50	164785825	224547	109.28	734	745	714	954	514	734	733.55	5.80	0	16500	752	743	725	716	698	747	720	835	220	500	540	1	1	162066575	1207	14.61	0.95	12	0.14	51.00	785.00	1170	20240610	-36.32	649	20240806	14.79	1170	-36.32	20240610	649	14.79	20240806	1170	-36.32	20240610	649	14.79	20240806	1.98	N	019550	500	835 억		9403232	N	N	234	N	00	N
51	20240913	150323	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	740	6	2	0.82	146588789	200086	97.37	734	744	714	954	514	734	732.63	5.80	0	18859	752	743	725	716	698	747	720	835	220	500	540	1	1	162066575	1199	14.51	0.94	12	0.12	51.00	785.00	1170	20240610	-36.75	649	20240806	14.02	1170	-36.75	20240610	649	14.02	20240806	1170	-36.75	20240610	649	14.02	20240806	1.98	N	019550	500	835 억		9403232	N	N	0	N	00	N
52	20240913	140323	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	736	2	2	0.27	116854190	159798	77.77	734	737	714	954	514	734	731.26	5.80	0	-13406	752	743	725	716	698	747	720	835	220	500	540	1	1	162066575	1193	14.43	0.94	12	0.10	51.00	785.00	1170	20240610	-37.09	649	20240806	13.41	1170	-37.09	20240610	649	13.41	20240806	1170	-37.09	20240610	649	13.41	20240806	1.98	N	019550	500	835 억		9403232	N	N	0	N	00	N
53	20240913	130320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	732	-2	5	-0.27	84950424	116266	56.58	734	737	714	954	514	734	730.66	5.80	0	-27254	752	743	725	716	698	747	720	835	220	500	540	1	1	162066575	1186	14.35	0.93	12	0.07	51.00	785.00	1170	20240610	-37.44	649	20240806	12.79	1170	-37.44	20240610	649	12.79	20240806	1170	-37.44	20240610	649	12.79	20240806	1.98	N	019550	500	835 억		9403232	N	N	0	N	00	N
54	20240913	120321	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	731	-3	5	-0.41	79141310	108322	52.72	734	737	714	954	514	734	730.61	5.80	0	-23855	752	743	725	716	698	747	720	835	220	500	540	1	1	162066575	1185	14.33	0.93	12	0.07	51.00	785.00	1170	20240610	-37.52	649	20240806	12.63	1170	-37.52	20240610	649	12.63	20240806	1170	-37.52	20240610	649	12.63	20240806	1.98	N	019550	500	835 억		9403232	N	N	0	N	00	N
55	20240913	110322	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	732	-2	5	-0.27	58312487	79859	38.86	734	737	714	954	514	734	730.19	5.80	0	-15268	752	743	725	716	698	747	720	835	220	500	540	1	1	162066575	1186	14.35	0.93	12	0.05	51.00	785.00	1170	20240610	-37.44	649	20240806	12.79	1170	-37.44	20240610	649	12.79	20240806	1170	-37.44	20240610	649	12.79	20240806	1.98	N	019550	500	835 억		9403232	N	N	0	N	00	N
56	20240913	100322	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	730	-4	5	-0.54	23864919	32579	15.85	734	737	730	954	514	734	732.52	5.80	0	-3273	752	743	725	716	698	747	720	835	220	500	540	1	1	162066575	1183	14.31	0.93	12	0.02	51.00	785.00	1170	20240610	-37.61	649	20240806	12.48	1170	-37.61	20240610	649	12.48	20240806	1170	-37.61	20240610	649	12.48	20240806	1.98	N	019550	500	835 억		9403232	N	N	0	N	00	N
57	20240913	090323	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	735	1	2	0.14	5958619	8118	3.95	734	735	733	954	514	734	734.00	5.80	0	-979	752	743	725	716	698	747	720	835	220	500	540	1	1	162066575	1191	14.41	0.94	12	0.01	51.00	785.00	1170	20240610	-37.18	649	20240806	13.25	1170	-37.18	20240610	649	13.25	20240806	1170	-37.18	20240610	649	13.25	20240806	1.98	N	019550	500	835 억		9403232	N	N	0	N	00	N
58	20240912	160321	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	734	28	2	3.97	148291511	205478	63.75	707	734	707	917	495	706	721.69	5.79	0	22813	738	722	711	695	684	716	689	835	211	500	520	1	1	162066575	1190	14.39	0.94	12	0.13	51.00	785.00	1170	20240610	-37.26	649	20240806	13.10	1170	-37.26	20240610	649	13.10	20240806	1170	-37.26	20240610	649	13.10	20240806	1.97	N	019550	500	835 억		9381709	N	N	0	N	00	N
59	20240912	150321	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	727	21	2	2.97	123666369	171727	53.28	707	730	707	917	495	706	720.13	5.79	0	16153	738	722	711	695	684	716	689	835	211	500	520	1	1	162066575	1178	14.25	0.93	12	0.11	51.00	785.00	1170	20240610	-37.86	649	20240806	12.02	1170	-37.86	20240610	649	12.02	20240806	1170	-37.86	20240610	649	12.02	20240806	1.97	N	019550	500	835 억		9381709	N	N	0	N	00	N
60	20240912	140321	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	729	23	2	3.26	96837111	134632	41.77	707	730	707	917	495	706	719.27	5.79	0	10804	738	722	711	695	684	716	689	835	211	500	520	1	1	162066575	1181	14.29	0.93	12	0.08	51.00	785.00	1170	20240610	-37.69	649	20240806	12.33	1170	-37.69	20240610	649	12.33	20240806	1170	-37.69	20240610	649	12.33	20240806	1.97	N	019550	500	835 억		9381709	N	N	0	N	00	N
61	20240912	130320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	725	19	2	2.69	81303941	113242	35.13	707	725	707	917	495	706	717.97	5.79	0	-1197	738	722	711	695	684	716	689	835	211	500	520	1	1	162066575	1175	14.22	0.92	12	0.07	51.00	785.00	1170	20240610	-38.03	649	20240806	11.71	1170	-38.03	20240610	649	11.71	20240806	1170	-38.03	20240610	649	11.71	20240806	1.97	N	019550	500	835 억		9381709	N	N	0	N	00	N
62	20240912	120319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	723	17	2	2.41	72401030	100937	31.32	707	724	707	917	495	706	717.29	5.79	0	-1454	738	722	711	695	684	716	689	835	211	500	520	1	1	162066575	1172	14.18	0.92	12	0.06	51.00	785.00	1170	20240610	-38.21	649	20240806	11.40	1170	-38.21	20240610	649	11.40	20240806	1170	-38.21	20240610	649	11.40	20240806	1.97	N	019550	500	835 억		9381709	N	N	0	N	00	N
63	20240912	110319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	722	16	2	2.27	56774418	79224	24.58	707	724	707	917	495	706	716.63	5.79	0	1340	738	722	711	695	684	716	689	835	211	500	520	1	1	162066575	1170	14.16	0.92	12	0.05	51.00	785.00	1170	20240610	-38.29	649	20240806	11.25	1170	-38.29	20240610	649	11.25	20240806	1170	-38.29	20240610	649	11.25	20240806	1.97	N	019550	500	835 억		9381709	N	N	0	N	00	N
64	20240912	100320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	720	14	2	1.98	33777816	47261	14.66	707	724	707	917	495	706	714.71	5.79	0	16074	738	722	711	695	684	716	689	835	211	500	520	1	1	162066575	1167	14.12	0.92	12	0.03	51.00	785.00	1170	20240610	-38.46	649	20240806	10.94	1170	-38.46	20240610	649	10.94	20240806	1170	-38.46	20240610	649	10.94	20240806	1.97	N	019550	500	835 억		9381709	N	N	0	N	00	N
65	20240912	090320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	717	11	2	1.56	10444522	14772	4.58	707	717	707	917	495	706	707.05	5.79	0	-2082	738	722	711	695	684	716	689	835	211	500	520	1	1	162066575	1162	14.06	0.91	12	0.01	51.00	785.00	1170	20240610	-38.72	649	20240806	10.48	1170	-38.72	20240610	649	10.48	20240806	1170	-38.72	20240610	649	10.48	20240806	1.97	N	019550	500	835 억		9381709	N	N	0	N	00	N
66	20240911	160316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	706	-17	5	-2.35	227854021	321316	81.49	717	727	700	939	507	723	709.14	5.84	0	-84224	735	728	722	715	709	732	719	835	216	500	530	1	1	162066575	1144	13.84	0.90	12	0.20	51.00	785.00	1170	20240610	-39.66	649	20240806	8.78	1170	-39.66	20240610	649	8.78	20240806	1170	-39.66	20240610	649	8.78	20240806	2.00	N	019550	500	835 억		9465881	N	N	0	N	00	N
67	20240911	150317	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	710	-13	5	-1.80	210345774	296544	75.20	717	727	700	939	507	723	709.32	5.84	0	-81638	735	728	722	715	709	732	719	835	216	500	530	1	1	162066575	1151	13.92	0.90	12	0.18	51.00	785.00	1170	20240610	-39.32	649	20240806	9.40	1170	-39.32	20240610	649	9.40	20240806	1170	-39.32	20240610	649	9.40	20240806	2.00	N	019550	500	835 억		9465881	N	N	0	N	00	N
68	20240911	140318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	711	-12	5	-1.66	182454216	257106	65.20	717	727	700	939	507	723	709.65	5.84	0	-68844	735	728	722	715	709	732	719	835	216	500	530	1	1	162066575	1152	13.94	0.91	12	0.16	51.00	785.00	1170	20240610	-39.23	649	20240806	9.55	1170	-39.23	20240610	649	9.55	20240806	1170	-39.23	20240610	649	9.55	20240806	2.00	N	019550	500	835 억		9465881	N	N	0	N	00	N
69	20240911	130315	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	708	-15	5	-2.07	157853011	222409	56.40	717	727	700	939	507	723	709.74	5.84	0	-48579	735	728	722	715	709	732	719	835	216	500	530	1	1	162066575	1147	13.88	0.90	12	0.14	51.00	785.00	1170	20240610	-39.49	649	20240806	9.09	1170	-39.49	20240610	649	9.09	20240806	1170	-39.49	20240610	649	9.09	20240806	2.00	N	019550	500	835 억		9465881	N	N	0	N	00	N
70	20240911	120320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	715	-8	5	-1.11	111789574	157525	39.95	717	727	700	939	507	723	709.66	5.84	0	-44548	735	728	722	715	709	732	719	835	216	500	530	1	1	162066575	1159	14.02	0.91	12	0.10	51.00	785.00	1170	20240610	-38.89	649	20240806	10.17	1170	-38.89	20240610	649	10.17	20240806	1170	-38.89	20240610	649	10.17	20240806	2.00	N	019550	500	835 억		9465881	N	N	0	N	00	N
71	20240911	110314	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	707	-16	5	-2.21	80011979	112485	28.53	717	727	705	939	507	723	711.31	5.84	0	-34027	735	728	722	715	709	732	719	835	216	500	530	1	1	162066575	1146	13.86	0.90	12	0.07	51.00	785.00	1170	20240610	-39.57	649	20240806	8.94	1170	-39.57	20240610	649	8.94	20240806	1170	-39.57	20240610	649	8.94	20240806	2.00	N	019550	500	835 억		9465881	N	N	0	N	00	N
72	20240911	100315	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	719	-4	5	-0.55	25108449	34963	8.87	717	727	715	939	507	723	718.14	5.84	0	-195	735	728	722	715	709	732	719	835	216	500	530	1	1	162066575	1165	14.10	0.92	12	0.02	51.00	785.00	1170	20240610	-38.55	649	20240806	10.79	1170	-38.55	20240610	649	10.79	20240806	1170	-38.55	20240610	649	10.79	20240806	2.00	N	019550	500	835 억		9465881	N	N	0	N	00	N
73	20240911	090318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	727	4	2	0.55	403856	562	0.14	717	727	717	939	507	723	718.57	5.84	0	-67	735	728	722	715	709	732	719	835	216	500	530	1	1	162066575	1178	14.25	0.93	12	0.00	51.00	785.00	1170	20240610	-37.86	649	20240806	12.02	1170	-37.86	20240610	649	12.02	20240806	1170	-37.86	20240610	649	12.02	20240806	2.00	N	019550	500	835 억		9465881	N	N	0	N	00	N
74	20240910	160315	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	723	0	3	0.00	282864681	392383	157.38	716	729	716	939	507	723	720.89	5.78	0	105295	751	736	708	693	665	744	701	835	216	500	530	1	1	162066575	1172	14.18	0.92	12	0.24	51.00	785.00	1170	20240610	-38.21	649	20240806	11.40	1170	-38.21	20240610	649	11.40	20240806	1170	-38.21	20240610	649	11.40	20240806	2.02	N	019550	500	835 억		9360053	N	N	0	N	00	N
75	20240910	150318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	722	-1	5	-0.14	260711302	361664	145.06	716	729	716	939	507	723	720.87	5.78	0	108070	751	736	708	693	665	744	701	835	216	500	530	1	1	162066575	1170	14.16	0.92	12	0.22	51.00	785.00	1170	20240610	-38.29	649	20240806	11.25	1170	-38.29	20240610	649	11.25	20240806	1170	-38.29	20240610	649	11.25	20240806	2.02	N	019550	500	835 억		9360053	N	N	0	N	00	N
76	20240910	140316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	728	5	2	0.69	255558803	354555	142.21	716	729	716	939	507	723	720.79	5.78	0	112703	751	736	708	693	665	744	701	835	216	500	530	1	1	162066575	1180	14.27	0.93	12	0.22	51.00	785.00	1170	20240610	-37.78	649	20240806	12.17	1170	-37.78	20240610	649	12.17	20240806	1170	-37.78	20240610	649	12.17	20240806	2.02	N	019550	500	835 억		9360053	N	N	0	N	00	N
77	20240910	130316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	728	5	2	0.69	249286297	345914	138.74	716	729	716	939	507	723	720.66	5.78	0	115822	751	736	708	693	665	744	701	835	216	500	530	1	1	162066575	1180	14.27	0.93	12	0.21	51.00	785.00	1170	20240610	-37.78	649	20240806	12.17	1170	-37.78	20240610	649	12.17	20240806	1170	-37.78	20240610	649	12.17	20240806	2.02	N	019550	500	835 억		9360053	N	N	0	N	00	N
78	20240910	120315	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	726	3	2	0.41	239928682	333029	133.57	716	729	716	939	507	723	720.44	5.78	0	116021	751	736	708	693	665	744	701	835	216	500	530	1	1	162066575	1177	14.24	0.92	12	0.21	51.00	785.00	1170	20240610	-37.95	649	20240806	11.86	1170	-37.95	20240610	649	11.86	20240806	1170	-37.95	20240610	649	11.86	20240806	2.02	N	019550	500	835 억		9360053	N	N	0	N	00	N
79	20240910	110314	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	723	0	3	0.00	213219747	296166	118.79	716	729	716	939	507	723	719.93	5.78	0	120815	751	736	708	693	665	744	701	835	216	500	530	1	1	162066575	1172	14.18	0.92	12	0.18	51.00	785.00	1170	20240610	-38.21	649	20240806	11.40	1170	-38.21	20240610	649	11.40	20240806	1170	-38.21	20240610	649	11.40	20240806	2.02	N	019550	500	835 억		9360053	N	N	0	N	00	N
80	20240910	100315	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	725	2	2	0.28	197987871	275013	110.30	716	729	716	939	507	723	719.92	5.78	0	125283	751	736	708	693	665	744	701	835	216	500	530	1	1	162066575	1175	14.22	0.92	12	0.17	51.00	785.00	1170	20240610	-38.03	649	20240806	11.71	1170	-38.03	20240610	649	11.71	20240806	1170	-38.03	20240610	649	11.71	20240806	2.02	N	019550	500	835 억		9360053	N	N	0	N	00	N
81	20240910	090314	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	727	4	2	0.55	4208236	5875	2.36	716	727	716	939	507	723	716.29	5.78	0	-946	751	736	708	693	665	744	701	835	216	500	530	1	1	162066575	1178	14.25	0.93	12	0.00	51.00	785.00	1170	20240610	-37.86	649	20240806	12.02	1170	-37.86	20240610	649	12.02	20240806	1170	-37.86	20240610	649	12.02	20240806	2.02	N	019550	500	835 억		9360053	N	N	0	N	00	N
82	20240909	160311	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	723	13	2	1.83	175465977	249273	73.14	684	723	680	923	497	710	703.91	5.77	0	3293	772	740	724	692	676	733	685	835	213	500	520	1	1	162066575	1172	14.18	0.92	12	0.15	51.00	785.00	1170	20240610	-38.21	649	20240806	11.40	1170	-38.21	20240610	649	11.40	20240806	1170	-38.21	20240610	649	11.40	20240806	2.07	N	019550	500	835 억		9358236	N	N	0	N	00	N
83	20240909	150312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	715	5	2	0.70	165696294	235664	69.15	684	718	680	923	497	710	703.10	5.77	0	5834	772	740	724	692	676	733	685	835	213	500	520	1	1	162066575	1159	14.02	0.91	12	0.15	51.00	785.00	1170	20240610	-38.89	649	20240806	10.17	1170	-38.89	20240610	649	10.17	20240806	1170	-38.89	20240610	649	10.17	20240806	2.07	N	019550	500	835 억		9358236	N	N	0	N	00	N
84	20240909	140314	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	715	5	2	0.70	153238732	218259	64.04	684	716	680	923	497	710	702.10	5.77	0	6368	772	740	724	692	676	733	685	835	213	500	520	1	1	162066575	1159	14.02	0.91	12	0.13	51.00	785.00	1170	20240610	-38.89	649	20240806	10.17	1170	-38.89	20240610	649	10.17	20240806	1170	-38.89	20240610	649	10.17	20240806	2.07	N	019550	500	835 억		9358236	N	N	0	N	00	N
85	20240909	130311	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	712	2	2	0.28	138775998	197966	58.08	684	714	680	923	497	710	701.01	5.77	0	3100	772	740	724	692	676	733	685	835	213	500	520	1	1	162066575	1154	13.96	0.91	12	0.12	51.00	785.00	1170	20240610	-39.15	649	20240806	9.71	1170	-39.15	20240610	649	9.71	20240806	1170	-39.15	20240610	649	9.71	20240806	2.07	N	019550	500	835 억		9358236	N	N	0	N	00	N
86	20240909	120311	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	707	-3	5	-0.42	87006765	125037	36.69	684	708	680	923	497	710	695.85	5.77	0	-5646	772	740	724	692	676	733	685	835	213	500	520	1	1	162066575	1146	13.86	0.90	12	0.08	51.00	785.00	1170	20240610	-39.57	649	20240806	8.94	1170	-39.57	20240610	649	8.94	20240806	1170	-39.57	20240610	649	8.94	20240806	2.07	N	019550	500	835 억		9358236	N	N	0	N	00	N
87	20240909	110311	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	705	-5	5	-0.70	74282040	107016	31.40	684	708	680	923	497	710	694.12	5.77	0	-7488	772	740	724	692	676	733	685	835	213	500	520	1	1	162066575	1143	13.82	0.90	12	0.07	51.00	785.00	1170	20240610	-39.74	649	20240806	8.63	1170	-39.74	20240610	649	8.63	20240806	1170	-39.74	20240610	649	8.63	20240806	2.07	N	019550	500	835 억		9358236	N	N	0	N	00	N
88	20240909	100313	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	704	-6	5	-0.85	57932082	83729	24.57	684	708	680	923	497	710	691.90	5.77	0	-12624	772	740	724	692	676	733	685	835	213	500	520	1	1	162066575	1141	13.80	0.90	12	0.05	51.00	785.00	1170	20240610	-39.83	649	20240806	8.47	1170	-39.83	20240610	649	8.47	20240806	1170	-39.83	20240610	649	8.47	20240806	2.07	N	019550	500	835 억		9358236	N	N	0	N	00	N
89	20240909	090310	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	688	-22	5	-3.10	22056807	32143	9.43	684	692	680	923	497	710	686.21	5.77	0	-3589	772	740	724	692	676	733	685	835	213	500	520	1	1	162066575	1115	13.49	0.88	12	0.02	51.00	785.00	1170	20240610	-41.20	649	20240806	6.01	1170	-41.20	20240610	649	6.01	20240806	1170	-41.20	20240610	649	6.01	20240806	2.07	N	019550	500	835 억		9358236	N	N	0	N	00	N
90	20240906	160308	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	710	-48	5	-6.33	244871121	338705	69.99	756	756	708	985	531	758	722.98	5.88	0	-159651	783	770	753	740	723	777	747	835	227	500	560	1	1	162066575	1151	13.92	0.90	12	0.21	51.00	785.00	1170	20240610	-39.32	649	20240806	9.40	1170	-39.32	20240610	649	9.40	20240806	1170	-39.32	20240610	649	9.40	20240806	2.09	N	019550	500	835 억		9522464	N	N	0	N	00	N
91	20240906	150313	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	718	-40	5	-5.28	199933948	275660	56.96	756	756	713	985	531	758	725.29	5.88	0	-149085	783	770	753	740	723	777	747	835	227	500	560	1	1	162066575	1164	14.08	0.91	12	0.17	51.00	785.00	1170	20240610	-38.63	649	20240806	10.63	1170	-38.63	20240610	649	10.63	20240806	1170	-38.63	20240610	649	10.63	20240806	2.09	N	019550	500	835 억		9522464	N	N	0	N	00	N
92	20240906	140313	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	721	-37	5	-4.88	155269638	213343	44.09	756	756	717	985	531	758	727.79	5.88	0	-108248	783	770	753	740	723	777	747	835	227	500	560	1	1	162066575	1169	14.14	0.92	12	0.13	51.00	785.00	1170	20240610	-38.38	649	20240806	11.09	1170	-38.38	20240610	649	11.09	20240806	1170	-38.38	20240610	649	11.09	20240806	2.09	N	019550	500	835 억		9522464	N	N	0	N	00	N
93	20240906	130309	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	724	-34	5	-4.49	132632392	181854	37.58	756	756	721	985	531	758	729.33	5.88	0	-86383	783	770	753	740	723	777	747	835	227	500	560	1	1	162066575	1173	14.20	0.92	12	0.11	51.00	785.00	1170	20240610	-38.12	649	20240806	11.56	1170	-38.12	20240610	649	11.56	20240806	1170	-38.12	20240610	649	11.56	20240806	2.09	N	019550	500	835 억		9522464	N	N	0	N	00	N
94	20240906	120312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	725	-33	5	-4.35	119053673	163038	33.69	756	756	722	985	531	758	730.22	5.88	0	-75728	783	770	753	740	723	777	747	835	227	500	560	1	1	162066575	1175	14.22	0.92	12	0.10	51.00	785.00	1170	20240610	-38.03	649	20240806	11.71	1170	-38.03	20240610	649	11.71	20240806	1170	-38.03	20240610	649	11.71	20240806	2.09	N	019550	500	835 억		9522464	N	N	0	N	00	N
95	20240906	110314	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	725	-33	5	-4.35	92564092	126474	26.13	756	756	725	985	531	758	731.88	5.88	0	-47589	783	770	753	740	723	777	747	835	227	500	560	1	1	162066575	1175	14.22	0.92	12	0.08	51.00	785.00	1170	20240610	-38.03	649	20240806	11.71	1170	-38.03	20240610	649	11.71	20240806	1170	-38.03	20240610	649	11.71	20240806	2.09	N	019550	500	835 억		9522464	N	N	0	N	00	N
96	20240906	100310	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	738	-20	5	-2.64	70758030	96488	19.94	756	756	729	985	531	758	733.34	5.88	0	-32111	783	770	753	740	723	777	747	835	227	500	560	1	1	162066575	1196	14.47	0.94	12	0.06	51.00	785.00	1170	20240610	-36.92	649	20240806	13.71	1170	-36.92	20240610	649	13.71	20240806	1170	-36.92	20240610	649	13.71	20240806	2.09	N	019550	500	835 억		9522464	N	N	0	N	00	N
97	20240906	090313	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	752	-6	5	-0.79	455063	606	0.13	756	756	741	985	531	758	750.93	5.88	0	-431	783	770	753	740	723	777	747	835	227	500	560	1	1	162066575	1219	14.75	0.96	12	0.00	51.00	785.00	1170	20240610	-35.73	649	20240806	15.87	1170	-35.73	20240610	649	15.87	20240806	1170	-35.73	20240610	649	15.87	20240806	2.09	N	019550	500	835 억		9522464	N	N	0	N	00	N
98	20240905	160307	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	758	19	2	2.57	362184104	480605	209.10	741	766	736	960	518	739	753.60	5.88	0	-533	753	745	732	724	711	750	729	835	221	500	540	1	1	162066575	1228	14.86	0.97	12	0.30	51.00	785.00	1170	20240610	-35.21	649	20240806	16.80	1170	-35.21	20240610	649	16.80	20240806	1170	-35.21	20240610	649	16.80	20240806	2.10	N	019550	500	835 억		9525346	N	N	2355	N	00	N
99	20240905	150312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	743	4	2	0.54	341582240	453249	197.20	741	766	736	960	518	739	753.63	5.88	0	5878	753	745	732	724	711	750	729	835	221	500	540	1	1	162066575	1204	14.57	0.95	12	0.28	51.00	785.00	1170	20240610	-36.50	649	20240806	14.48	1170	-36.50	20240610	649	14.48	20240806	1170	-36.50	20240610	649	14.48	20240806	2.10	N	019550	500	835 억		9525346	N	N	2355	N	00	N
100	20240905	140310	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	745	6	2	0.81	329654646	437129	190.19	741	766	736	960	518	739	754.14	5.88	0	10325	753	745	732	724	711	750	729	835	221	500	540	1	1	162066575	1207	14.61	0.95	12	0.27	51.00	785.00	1170	20240610	-36.32	649	20240806	14.79	1170	-36.32	20240610	649	14.79	20240806	1170	-36.32	20240610	649	14.79	20240806	2.10	N	019550	500	835 억		9525346	N	N	2355	N	00	N
101	20240905	130311	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	739	0	3	0.00	323712299	429099	186.69	741	766	736	960	518	739	754.40	5.88	0	9540	753	745	732	724	711	750	729	835	221	500	540	1	1	162066575	1198	14.49	0.94	12	0.26	51.00	785.00	1170	20240610	-36.84	649	20240806	13.87	1170	-36.84	20240610	649	13.87	20240806	1170	-36.84	20240610	649	13.87	20240806	2.10	N	019550	500	835 억		9525346	N	N	2355	N	00	N
102	20240905	120308	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	756	17	2	2.30	227119209	300416	130.71	741	766	738	960	518	739	756.02	5.88	0	62644	753	745	732	724	711	750	729	835	221	500	540	1	1	162066575	1225	14.82	0.96	12	0.19	51.00	785.00	1170	20240610	-35.38	649	20240806	16.49	1170	-35.38	20240610	649	16.49	20240806	1170	-35.38	20240610	649	16.49	20240806	2.10	N	019550	500	835 억		9525346	N	N	2355	N	00	N
103	20240905	110309	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	761	22	2	2.98	166976624	220911	96.11	741	766	738	960	518	739	755.85	5.88	0	74506	753	745	732	724	711	750	729	835	221	500	540	1	1	162066575	1233	14.92	0.97	12	0.14	51.00	785.00	1170	20240610	-34.96	649	20240806	17.26	1170	-34.96	20240610	649	17.26	20240806	1170	-34.96	20240610	649	17.26	20240806	2.10	N	019550	500	835 억		9525346	N	N	2355	N	00	N
104	20240905	100309	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	753	14	2	1.89	64603685	86202	37.50	741	759	738	960	518	739	749.45	5.88	0	42749	753	745	732	724	711	750	729	835	221	500	540	1	1	162066575	1220	14.76	0.96	12	0.05	51.00	785.00	1170	20240610	-35.64	649	20240806	16.02	1170	-35.64	20240610	649	16.02	20240806	1170	-35.64	20240610	649	16.02	20240806	2.10	N	019550	500	835 억		9525346	N	N	2355	N	00	N
105	20240905	090311	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	741	2	2	0.27	5223286	7049	3.07	741	741	738	960	518	739	741.00	5.88	0	-15	753	745	732	724	711	750	729	835	221	500	540	1	1	162066575	1201	14.53	0.94	12	0.00	51.00	785.00	1170	20240610	-36.67	649	20240806	14.18	1170	-36.67	20240610	649	14.18	20240806	1170	-36.67	20240610	649	14.18	20240806	2.10	N	019550	500	835 억		9525346	N	N	2355	N	00	N
106	20240904	160305	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	739	-6	5	-0.81	167044052	229778	96.62	734	740	719	968	522	745	726.98	5.93	0	-84506	768	756	750	738	732	753	735	835	223	500	550	1	1	162066575	1198	14.49	0.94	12	0.14	51.00	785.00	1170	20240610	-36.84	649	20240806	13.87	1170	-36.84	20240610	649	13.87	20240806	1170	-36.84	20240610	649	13.87	20240806	2.12	N	019550	500	835 억		9611834	N	N	2355	N	00	N
107	20240904	150308	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	729	-16	5	-2.15	150258718	206970	87.03	734	740	719	968	522	745	725.99	5.93	0	-76340	768	756	750	738	732	753	735	835	223	500	550	1	1	162066575	1181	14.29	0.93	12	0.13	51.00	785.00	1170	20240610	-37.69	649	20240806	12.33	1170	-37.69	20240610	649	12.33	20240806	1170	-37.69	20240610	649	12.33	20240806	2.12	N	019550	500	835 억		9611834	N	N	0	N	00	N
108	20240904	140308	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	725	-20	5	-2.68	107035122	147351	61.96	734	740	719	968	522	745	726.40	5.93	0	-55921	768	756	750	738	732	753	735	835	223	500	550	1	1	162066575	1175	14.22	0.92	12	0.09	51.00	785.00	1170	20240610	-38.03	649	20240806	11.71	1170	-38.03	20240610	649	11.71	20240806	1170	-38.03	20240610	649	11.71	20240806	2.12	N	019550	500	835 억		9611834	N	N	0	N	00	N
109	20240904	130307	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	721	-24	5	-3.22	102299994	140827	59.22	734	740	719	968	522	745	726.42	5.93	0	-55982	768	756	750	738	732	753	735	835	223	500	550	1	1	162066575	1169	14.14	0.92	12	0.09	51.00	785.00	1170	20240610	-38.38	649	20240806	11.09	1170	-38.38	20240610	649	11.09	20240806	1170	-38.38	20240610	649	11.09	20240806	2.12	N	019550	500	835 억		9611834	N	N	0	N	00	N
110	20240904	120306	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	723	-22	5	-2.95	75228288	103329	43.45	734	740	721	968	522	745	728.05	5.93	0	-35877	768	756	750	738	732	753	735	835	223	500	550	1	1	162066575	1172	14.18	0.92	12	0.06	51.00	785.00	1170	20240610	-38.21	649	20240806	11.40	1170	-38.21	20240610	649	11.40	20240806	1170	-38.21	20240610	649	11.40	20240806	2.12	N	019550	500	835 억		9611834	N	N	0	N	00	N
111	20240904	110307	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	730	-15	5	-2.01	58924792	80789	33.97	734	740	725	968	522	745	729.37	5.93	0	-23120	768	756	750	738	732	753	735	835	223	500	550	1	1	162066575	1183	14.31	0.93	12	0.05	51.00	785.00	1170	20240610	-37.61	649	20240806	12.48	1170	-37.61	20240610	649	12.48	20240806	1170	-37.61	20240610	649	12.48	20240806	2.12	N	019550	500	835 억		9611834	N	N	0	N	00	N
112	20240904	100307	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	729	-16	5	-2.15	51665031	70804	29.77	734	740	725	968	522	745	729.69	5.93	0	-18721	768	756	750	738	732	753	735	835	223	500	550	1	1	162066575	1181	14.29	0.93	12	0.04	51.00	785.00	1170	20240610	-37.69	649	20240806	12.33	1170	-37.69	20240610	649	12.33	20240806	1170	-37.69	20240610	649	12.33	20240806	2.12	N	019550	500	835 억		9611834	N	N	0	N	00	N
113	20240904	090306	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	733	-12	5	-1.61	2789632	3805	1.60	734	734	730	968	522	745	733.14	5.93	0	-1020	768	756	750	738	732	753	735	835	223	500	550	1	1	162066575	1188	14.37	0.93	12	0.00	51.00	785.00	1170	20240610	-37.35	649	20240806	12.94	1170	-37.35	20240610	649	12.94	20240806	1170	-37.35	20240610	649	12.94	20240806	2.12	N	019550	500	835 억		9611834	N	N	0	N	00	N
114	20240903	160303	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	745	-7	5	-0.93	179794214	237823	76.75	753	762	744	977	527	752	756.01	5.94	0	-19383	770	761	743	734	716	765	738	835	225	500	550	1	1	162066575	1207	14.61	0.95	12	0.15	51.00	785.00	1170	20240610	-36.32	649	20240806	14.79	1170	-36.32	20240610	649	14.79	20240806	1170	-36.32	20240610	649	14.79	20240806	2.12	N	019550	500	835 억		9631054	N	N	2439	N	00	N
115	20240903	150305	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	750	-2	5	-0.27	169058872	223421	72.10	753	762	744	977	527	752	756.68	5.94	0	-19631	770	761	743	734	716	765	738	835	225	500	550	1	1	162066575	1215	14.71	0.96	12	0.14	51.00	785.00	1170	20240610	-35.90	649	20240806	15.56	1170	-35.90	20240610	649	15.56	20240806	1170	-35.90	20240610	649	15.56	20240806	2.12	N	019550	500	835 억		9631054	N	N	2439	N	00	N
116	20240903	140304	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	756	4	2	0.53	163448194	215946	69.69	753	762	744	977	527	752	756.89	5.94	0	-20183	770	761	743	734	716	765	738	835	225	500	550	1	1	162066575	1225	14.82	0.96	12	0.13	51.00	785.00	1170	20240610	-35.38	649	20240806	16.49	1170	-35.38	20240610	649	16.49	20240806	1170	-35.38	20240610	649	16.49	20240806	2.12	N	019550	500	835 억		9631054	N	N	2439	N	00	N
117	20240903	130304	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	755	3	2	0.40	148457512	195982	63.24	753	762	749	977	527	752	757.51	5.94	0	-18378	770	761	743	734	716	765	738	835	225	500	550	1	1	162066575	1224	14.80	0.96	12	0.12	51.00	785.00	1170	20240610	-35.47	649	20240806	16.33	1170	-35.47	20240610	649	16.33	20240806	1170	-35.47	20240610	649	16.33	20240806	2.12	N	019550	500	835 억		9631054	N	N	2439	N	00	N
118	20240903	120303	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	759	7	2	0.93	132175482	174451	56.30	753	762	749	977	527	752	757.67	5.94	0	-7658	770	761	743	734	716	765	738	835	225	500	550	1	1	162066575	1230	14.88	0.97	12	0.11	51.00	785.00	1170	20240610	-35.13	649	20240806	16.95	1170	-35.13	20240610	649	16.95	20240806	1170	-35.13	20240610	649	16.95	20240806	2.12	N	019550	500	835 억		9631054	N	N	2439	N	00	N
119	20240903	110300	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	757	5	2	0.66	72045377	95197	30.72	753	762	749	977	527	752	756.80	5.94	0	14876	770	761	743	734	716	765	738	835	225	500	550	1	1	162066575	1227	14.84	0.96	12	0.06	51.00	785.00	1170	20240610	-35.30	649	20240806	16.64	1170	-35.30	20240610	649	16.64	20240806	1170	-35.30	20240610	649	16.64	20240806	2.12	N	019550	500	835 억		9631054	N	N	2439	N	00	N
120	20240903	100302	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	758	6	2	0.80	35878623	47573	15.35	753	759	749	977	527	752	754.18	5.94	0	8799	770	761	743	734	716	765	738	835	225	500	550	1	1	162066575	1228	14.86	0.97	12	0.03	51.00	785.00	1170	20240610	-35.21	649	20240806	16.80	1170	-35.21	20240610	649	16.80	20240806	1170	-35.21	20240610	649	16.80	20240806	2.12	N	019550	500	835 억		9631054	N	N	2439	N	00	N
121	20240903	090302	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	756	4	2	0.53	4903458	6517	2.10	753	756	752	977	527	752	752.41	5.94	0	-577	770	761	743	734	716	765	738	835	225	500	550	1	1	162066575	1225	14.82	0.96	12	0.00	51.00	785.00	1170	20240610	-35.38	649	20240806	16.49	1170	-35.38	20240610	649	16.49	20240806	1170	-35.38	20240610	649	16.49	20240806	2.12	N	019550	500	835 억		9631054	N	N	2439	N	00	N
122	20240902	160300	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	752	18	2	2.45	224695073	304213	210.55	734	752	725	954	514	734	738.61	5.93	0	15291	746	740	728	722	710	743	725	835	220	500	540	1	1	162066575	1219	14.75	0.96	12	0.19	51.00	785.00	1170	20240610	-35.73	649	20240806	15.87	1170	-35.73	20240610	649	15.87	20240806	1170	-35.73	20240610	649	15.87	20240806	2.13	N	019550	500	835 억		9607020	N	N	2439	N	00	N
123	20240902	150303	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	748	14	2	1.91	192170452	260856	180.54	734	749	725	954	514	734	736.69	5.93	0	16468	746	740	728	722	710	743	725	835	220	500	540	1	1	162066575	1212	14.67	0.95	12	0.16	51.00	785.00	1170	20240610	-36.07	649	20240806	15.25	1170	-36.07	20240610	649	15.25	20240806	1170	-36.07	20240610	649	15.25	20240806	2.13	N	019550	500	835 억		9607020	N	N	223	N	00	N
124	20240902	140303	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	741	7	2	0.95	145528721	198238	137.21	734	746	725	954	514	734	734.11	5.93	0	-19096	746	740	728	722	710	743	725	835	220	500	540	1	1	162066575	1201	14.53	0.94	12	0.12	51.00	785.00	1170	20240610	-36.67	649	20240806	14.18	1170	-36.67	20240610	649	14.18	20240806	1170	-36.67	20240610	649	14.18	20240806	2.13	N	019550	500	835 억		9607020	N	N	223	N	00	N
125	20240902	130302	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	742	8	2	1.09	114564461	156430	108.27	734	746	725	954	514	734	732.37	5.93	0	-5053	746	740	728	722	710	743	725	835	220	500	540	1	1	162066575	1203	14.55	0.95	12	0.10	51.00	785.00	1170	20240610	-36.58	649	20240806	14.33	1170	-36.58	20240610	649	14.33	20240806	1170	-36.58	20240610	649	14.33	20240806	2.13	N	019550	500	835 억		9607020	N	N	223	N	00	N
126	20240902	120303	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	737	3	2	0.41	92904536	127225	88.06	734	738	725	954	514	734	730.24	5.93	0	-2259	746	740	728	722	710	743	725	835	220	500	540	1	1	162066575	1194	14.45	0.94	12	0.08	51.00	785.00	1170	20240610	-37.01	649	20240806	13.56	1170	-37.01	20240610	649	13.56	20240806	1170	-37.01	20240610	649	13.56	20240806	2.13	N	019550	500	835 억		9607020	N	N	223	N	00	N
127	20240902	110302	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	730	-4	5	-0.54	79699743	109221	75.59	734	734	725	954	514	734	729.71	5.93	0	-1765	746	740	728	722	710	743	725	835	220	500	540	1	1	162066575	1183	14.31	0.93	12	0.07	51.00	785.00	1170	20240610	-37.61	649	20240806	12.48	1170	-37.61	20240610	649	12.48	20240806	1170	-37.61	20240610	649	12.48	20240806	2.13	N	019550	500	835 억		9607020	N	N	223	N	00	N
128	20240902	100301	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	734	0	3	0.00	60428149	82806	57.31	734	734	725	954	514	734	729.76	5.93	0	-3188	746	740	728	722	710	743	725	835	220	500	540	1	1	162066575	1190	14.39	0.94	12	0.05	51.00	785.00	1170	20240610	-37.26	649	20240806	13.10	1170	-37.26	20240610	649	13.10	20240806	1170	-37.26	20240610	649	13.10	20240806	2.13	N	019550	500	835 억		9607020	N	N	223	N	00	N
129	20240902	090259	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	728	-6	5	-0.82	3285290	4501	3.12	734	734	727	954	514	734	729.90	5.93	0	-3691	746	740	728	722	710	743	725	835	220	500	540	1	1	162066575	1180	14.27	0.93	12	0.00	51.00	785.00	1170	20240610	-37.78	649	20240806	12.17	1170	-37.78	20240610	649	12.17	20240806	1170	-37.78	20240610	649	12.17	20240806	2.13	N	019550	500	835 억		9607020	N	N	223	N	00	N