KissMeData/078020/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	160649	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4555	-80	5	-1.73	93003630	20509	90.97	4660	4660	4460	6020	3245	4635	4534.75	1.27	0	-3104	4711	4672	4626	4587	4541	4650	4565	2774	1385	5000	3330	5	1	55481190	2527	11.56	0.34	12	0.04	394.00	13490.00	5840	20240329	-22.00	3700	20231101	23.11	5840	-22.00	20240329	3800	19.87	20240118	5840	-22.00	20240329	3700	23.11	20231101	0.28	N	078020	5000	2774 억		704477	N	N	0	N	00	N
3	20240930	150658	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4515	-120	5	-2.59	89561150	19752	87.62	4660	4660	4460	6020	3245	4635	4534.28	1.27	0	-2620	4711	4672	4626	4587	4541	4650	4565	2774	1385	5000	3330	5	1	55481190	2505	11.46	0.33	12	0.04	394.00	13490.00	5840	20240329	-22.69	3700	20231101	22.03	5840	-22.69	20240329	3800	18.82	20240118	5840	-22.69	20240329	3700	22.03	20231101	0.28	N	078020	5000	2774 억		704477	N	N	0	N	00	N
4	20240930	140657	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4520	-115	5	-2.48	80304985	17697	78.50	4660	4660	4460	6020	3245	4635	4537.77	1.27	0	-2591	4711	4672	4626	4587	4541	4650	4565	2774	1385	5000	3330	5	1	55481190	2508	11.47	0.34	12	0.03	394.00	13490.00	5840	20240329	-22.60	3700	20231101	22.16	5840	-22.60	20240329	3800	18.95	20240118	5840	-22.60	20240329	3700	22.16	20231101	0.28	N	078020	5000	2774 억		704477	N	N	0	N	00	N
5	20240930	130656	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4560	-75	5	-1.62	74025940	16310	72.35	4660	4660	4460	6020	3245	4635	4538.68	1.27	0	-2454	4711	4672	4626	4587	4541	4650	4565	2774	1385	5000	3330	5	1	55481190	2530	11.57	0.34	12	0.03	394.00	13490.00	5840	20240329	-21.92	3700	20231101	23.24	5840	-21.92	20240329	3800	20.00	20240118	5840	-21.92	20240329	3700	23.24	20231101	0.28	N	078020	5000	2774 억		704477	N	N	0	N	00	N
6	20240930	120651	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4520	-115	5	-2.48	53071470	11693	51.87	4660	4660	4460	6020	3245	4635	4538.74	1.27	0	-1085	4711	4672	4626	4587	4541	4650	4565	2774	1385	5000	3330	5	1	55481190	2508	11.47	0.34	12	0.02	394.00	13490.00	5840	20240329	-22.60	3700	20231101	22.16	5840	-22.60	20240329	3800	18.95	20240118	5840	-22.60	20240329	3700	22.16	20231101	0.28	N	078020	5000	2774 억		704477	N	N	0	N	00	N
7	20240930	110650	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4560	-75	5	-1.62	28313010	6194	27.48	4660	4660	4510	6020	3245	4635	4571.04	1.27	0	-1259	4711	4672	4626	4587	4541	4650	4565	2774	1385	5000	3330	5	1	55481190	2530	11.57	0.34	12	0.01	394.00	13490.00	5840	20240329	-21.92	3700	20231101	23.24	5840	-21.92	20240329	3800	20.00	20240118	5840	-21.92	20240329	3700	23.24	20231101	0.28	N	078020	5000	2774 억		704477	N	N	0	N	00	N
8	20240930	100648	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4630	-5	5	-0.11	13512715	2936	13.02	4660	4660	4585	6020	3245	4635	4602.42	1.27	0	-1195	4711	4672	4626	4587	4541	4650	4565	2774	1385	5000	3330	5	1	55481190	2569	11.75	0.34	12	0.01	394.00	13490.00	5840	20240329	-20.72	3700	20231101	25.14	5840	-20.72	20240329	3800	21.84	20240118	5840	-20.72	20240329	3700	25.14	20231101	0.28	N	078020	5000	2774 억		704477	N	N	0	N	00	N
9	20240930	090624	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4605	-30	5	-0.65	793860	172	0.76	4660	4660	4605	6020	3245	4635	4615.47	1.27	0	-13	4711	4672	4626	4587	4541	4650	4565	2774	1385	5000	3330	5	1	55481190	2555	11.69	0.34	12	0.00	394.00	13490.00	5840	20240329	-21.15	3700	20231101	24.46	5840	-21.15	20240329	3800	21.18	20240118	5840	-21.15	20240329	3700	24.46	20231101	0.28	N	078020	5000	2774 억		704477	N	N	0	N	00	N
10	20240927	160651	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4635	-10	5	-0.22	104296665	22544	131.85	4645	4665	4580	6030	3255	4645	4626.35	1.27	0	-2132	4715	4680	4655	4620	4595	4675	4615	2774	1385	5000	3340	5	1	55481190	2572	11.76	0.34	12	0.04	394.00	13490.00	5840	20240329	-20.63	3700	20231101	25.27	5840	-20.63	20240329	3800	21.97	20240118	5840	-20.63	20240329	3700	25.27	20231101	0.29	N	078020	5000	2774 억		706609	N	N	0	N	00	N
11	20240927	150656	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4585	-60	5	-1.29	99356090	21471	125.58	4645	4665	4585	6030	3255	4645	4627.46	1.27	0	-1865	4715	4680	4655	4620	4595	4675	4615	2774	1385	5000	3340	5	1	55481190	2544	11.64	0.34	12	0.04	394.00	13490.00	5840	20240329	-21.49	3700	20231101	23.92	5840	-21.49	20240329	3800	20.66	20240118	5840	-21.49	20240329	3700	23.92	20231101	0.29	N	078020	5000	2774 억		706609	N	N	0	N	00	N
12	20240927	140703	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4640	-5	5	-0.11	84208335	18180	106.33	4645	4665	4600	6030	3255	4645	4631.92	1.27	0	-1116	4715	4680	4655	4620	4595	4675	4615	2774	1385	5000	3340	5	1	55481190	2574	11.78	0.34	12	0.03	394.00	13490.00	5840	20240329	-20.55	3700	20231101	25.41	5840	-20.55	20240329	3800	22.11	20240118	5840	-20.55	20240329	3700	25.41	20231101	0.29	N	078020	5000	2774 억		706609	N	N	0	N	00	N
13	20240927	130655	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4610	-35	5	-0.75	65292840	14077	82.33	4645	4665	4610	6030	3255	4645	4638.26	1.27	0	-1119	4715	4680	4655	4620	4595	4675	4615	2774	1385	5000	3340	5	1	55481190	2558	11.70	0.34	12	0.03	394.00	13490.00	5840	20240329	-21.06	3700	20231101	24.59	5840	-21.06	20240329	3800	21.32	20240118	5840	-21.06	20240329	3700	24.59	20231101	0.29	N	078020	5000	2774 억		706609	N	N	0	N	00	N
14	20240927	120651	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4625	-20	5	-0.43	54950520	11836	69.22	4645	4665	4610	6030	3255	4645	4642.66	1.27	0	-1034	4715	4680	4655	4620	4595	4675	4615	2774	1385	5000	3340	5	1	55481190	2566	11.74	0.34	12	0.02	394.00	13490.00	5840	20240329	-20.80	3700	20231101	25.00	5840	-20.80	20240329	3800	21.71	20240118	5840	-20.80	20240329	3700	25.00	20231101	0.29	N	078020	5000	2774 억		706609	N	N	0	N	00	N
15	20240927	110655	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4660	15	2	0.32	27712055	5972	34.93	4645	4665	4610	6030	3255	4645	4640.33	1.27	0	-757	4715	4680	4655	4620	4595	4675	4615	2774	1385	5000	3340	5	1	55481190	2585	11.83	0.35	12	0.01	394.00	13490.00	5840	20240329	-20.21	3700	20231101	25.95	5840	-20.21	20240329	3800	22.63	20240118	5840	-20.21	20240329	3700	25.95	20231101	0.29	N	078020	5000	2774 억		706609	N	N	0	N	00	N
16	20240927	100654	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4645	0	3	0.00	13315420	2874	16.81	4645	4645	4610	6030	3255	4645	4633.06	1.27	0	-224	4715	4680	4655	4620	4595	4675	4615	2774	1385	5000	3340	5	1	55481190	2577	11.79	0.34	12	0.01	394.00	13490.00	5840	20240329	-20.46	3700	20231101	25.54	5840	-20.46	20240329	3800	22.24	20240118	5840	-20.46	20240329	3700	25.54	20231101	0.29	N	078020	5000	2774 억		706609	N	N	0	N	00	N
17	20240927	090655	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4645	0	3	0.00	6407785	1380	8.07	4645	4645	4610	6030	3255	4645	4643.32	1.27	0	-428	4715	4680	4655	4620	4595	4675	4615	2774	1385	5000	3340	5	1	55481190	2577	11.79	0.34	12	0.00	394.00	13490.00	5840	20240329	-20.46	3700	20231101	25.54	5840	-20.46	20240329	3800	22.24	20240118	5840	-20.46	20240329	3700	25.54	20231101	0.29	N	078020	5000	2774 억		706609	N	N	0	N	00	N
18	20240926	160642	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4645	0	3	0.00	79579580	17098	101.04	4645	4690	4630	6030	3255	4645	4654.32	1.28	0	-3221	4695	4670	4640	4615	4585	4682	4627	2774	1385	5000	3340	5	1	55481190	2577	11.79	0.34	12	0.03	394.00	13490.00	5840	20240329	-20.46	3700	20231101	25.54	5840	-20.46	20240329	3800	22.24	20240118	5840	-20.46	20240329	3700	25.54	20231101	0.29	N	078020	5000	2774 억		709831	N	N	0	N	00	N
19	20240926	150642	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4650	5	2	0.11	77670335	16687	98.61	4645	4690	4630	6030	3255	4645	4654.54	1.28	0	-3168	4695	4670	4640	4615	4585	4682	4627	2774	1385	5000	3340	5	1	55481190	2580	11.80	0.34	12	0.03	394.00	13490.00	5840	20240329	-20.38	3700	20231101	25.68	5840	-20.38	20240329	3800	22.37	20240118	5840	-20.38	20240329	3700	25.68	20231101	0.29	N	078020	5000	2774 억		709831	N	N	0	N	00	N
20	20240926	140651	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4635	-10	5	-0.22	63576380	13650	80.66	4645	4690	4630	6030	3255	4645	4657.61	1.28	0	-2534	4695	4670	4640	4615	4585	4682	4627	2774	1385	5000	3340	5	1	55481190	2572	11.76	0.34	12	0.02	394.00	13490.00	5840	20240329	-20.63	3700	20231101	25.27	5840	-20.63	20240329	3800	21.97	20240118	5840	-20.63	20240329	3700	25.27	20231101	0.29	N	078020	5000	2774 억		709831	N	N	0	N	00	N
21	20240926	130650	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4670	25	2	0.54	56598645	12149	71.79	4645	4690	4630	6030	3255	4645	4658.71	1.28	0	-2113	4695	4670	4640	4615	4585	4682	4627	2774	1385	5000	3340	5	1	55481190	2591	11.85	0.35	12	0.02	394.00	13490.00	5840	20240329	-20.03	3700	20231101	26.22	5840	-20.03	20240329	3800	22.89	20240118	5840	-20.03	20240329	3700	26.22	20231101	0.29	N	078020	5000	2774 억		709831	N	N	0	N	00	N
22	20240926	120652	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4670	25	2	0.54	47283135	10153	60.00	4645	4690	4630	6030	3255	4645	4657.06	1.28	0	-1778	4695	4670	4640	4615	4585	4682	4627	2774	1385	5000	3340	5	1	55481190	2591	11.85	0.35	12	0.02	394.00	13490.00	5840	20240329	-20.03	3700	20231101	26.22	5840	-20.03	20240329	3800	22.89	20240118	5840	-20.03	20240329	3700	26.22	20231101	0.29	N	078020	5000	2774 억		709831	N	N	0	N	00	N
23	20240926	110650	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4675	30	2	0.65	33200310	7139	42.19	4645	4675	4630	6030	3255	4645	4650.55	1.28	0	-675	4695	4670	4640	4615	4585	4682	4627	2774	1385	5000	3340	5	1	55481190	2594	11.87	0.35	12	0.01	394.00	13490.00	5840	20240329	-19.95	3700	20231101	26.35	5840	-19.95	20240329	3800	23.03	20240118	5840	-19.95	20240329	3700	26.35	20231101	0.29	N	078020	5000	2774 억		709831	N	N	0	N	00	N
24	20240926	100651	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4645	0	3	0.00	10379340	2234	13.20	4645	4660	4630	6030	3255	4645	4646.08	1.28	0	-986	4695	4670	4640	4615	4585	4682	4627	2774	1385	5000	3340	5	1	55481190	2577	11.79	0.34	12	0.00	394.00	13490.00	5840	20240329	-20.46	3700	20231101	25.54	5840	-20.46	20240329	3800	22.24	20240118	5840	-20.46	20240329	3700	25.54	20231101	0.29	N	078020	5000	2774 억		709831	N	N	0	N	00	N
25	20240926	090648	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4655	10	2	0.22	3855185	830	4.90	4645	4660	4630	6030	3255	4645	4644.80	1.28	0	-553	4695	4670	4640	4615	4585	4682	4627	2774	1385	5000	3340	5	1	55481190	2583	11.81	0.35	12	0.00	394.00	13490.00	5840	20240329	-20.29	3700	20231101	25.81	5840	-20.29	20240329	3800	22.50	20240118	5840	-20.29	20240329	3700	25.81	20231101	0.29	N	078020	5000	2774 억		709831	N	N	0	N	00	N
26	20240925	160642	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4645	-15	5	-0.32	78456780	16922	71.40	4610	4665	4610	6050	3265	4660	4636.38	1.29	0	-3488	4773	4716	4673	4616	4573	4695	4595	2774	1390	5000	3350	5	1	55481190	2577	11.79	0.34	12	0.03	394.00	13490.00	5840	20240329	-20.46	3700	20231101	25.54	5840	-20.46	20240329	3800	22.24	20240118	5840	-20.46	20240329	3700	25.54	20231101	0.28	N	078020	5000	2774 억		713319	N	N	0	N	00	N
27	20240925	150648	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4625	-35	5	-0.75	76897900	16586	69.98	4610	4665	4610	6050	3265	4660	4636.31	1.29	0	-3347	4773	4716	4673	4616	4573	4695	4595	2774	1390	5000	3350	5	1	55481190	2566	11.74	0.34	12	0.03	394.00	13490.00	5840	20240329	-20.80	3700	20231101	25.00	5840	-20.80	20240329	3800	21.71	20240118	5840	-20.80	20240329	3700	25.00	20231101	0.28	N	078020	5000	2774 억		713319	N	N	0	N	00	N
28	20240925	140649	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4650	-10	5	-0.21	67826140	14629	61.72	4610	4665	4610	6050	3265	4660	4636.42	1.29	0	-2254	4773	4716	4673	4616	4573	4695	4595	2774	1390	5000	3350	5	1	55481190	2580	11.80	0.34	12	0.03	394.00	13490.00	5840	20240329	-20.38	3700	20231101	25.68	5840	-20.38	20240329	3800	22.37	20240118	5840	-20.38	20240329	3700	25.68	20231101	0.28	N	078020	5000	2774 억		713319	N	N	0	N	00	N
29	20240925	130648	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4645	-15	5	-0.32	56652380	12221	51.56	4610	4665	4610	6050	3265	4660	4635.66	1.29	0	-1003	4773	4716	4673	4616	4573	4695	4595	2774	1390	5000	3350	5	1	55481190	2577	11.79	0.34	12	0.02	394.00	13490.00	5840	20240329	-20.46	3700	20231101	25.54	5840	-20.46	20240329	3800	22.24	20240118	5840	-20.46	20240329	3700	25.54	20231101	0.28	N	078020	5000	2774 억		713319	N	N	0	N	00	N
30	20240925	120647	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4650	-10	5	-0.21	49472420	10676	45.04	4610	4665	4610	6050	3265	4660	4633.98	1.29	0	-789	4773	4716	4673	4616	4573	4695	4595	2774	1390	5000	3350	5	1	55481190	2580	11.80	0.34	12	0.02	394.00	13490.00	5840	20240329	-20.38	3700	20231101	25.68	5840	-20.38	20240329	3800	22.37	20240118	5840	-20.38	20240329	3700	25.68	20231101	0.28	N	078020	5000	2774 억		713319	N	N	0	N	00	N
31	20240925	110645	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4645	-15	5	-0.32	44026865	9504	40.10	4610	4665	4610	6050	3265	4660	4632.46	1.29	0	-429	4773	4716	4673	4616	4573	4695	4595	2774	1390	5000	3350	5	1	55481190	2577	11.79	0.34	12	0.02	394.00	13490.00	5840	20240329	-20.46	3700	20231101	25.54	5840	-20.46	20240329	3800	22.24	20240118	5840	-20.46	20240329	3700	25.54	20231101	0.28	N	078020	5000	2774 억		713319	N	N	0	N	00	N
32	20240925	100647	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4635	-25	5	-0.54	27392560	5929	25.02	4610	4665	4610	6050	3265	4660	4620.10	1.29	0	506	4773	4716	4673	4616	4573	4695	4595	2774	1390	5000	3350	5	1	55481190	2572	11.76	0.34	12	0.01	394.00	13490.00	5840	20240329	-20.63	3700	20231101	25.27	5840	-20.63	20240329	3800	21.97	20240118	5840	-20.63	20240329	3700	25.27	20231101	0.28	N	078020	5000	2774 억		713319	N	N	0	N	00	N
33	20240925	090649	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4660	0	3	0.00	3044825	656	2.77	4610	4665	4610	6050	3265	4660	4641.50	1.29	0	-286	4773	4716	4673	4616	4573	4695	4595	2774	1390	5000	3350	5	1	55481190	2585	11.83	0.35	12	0.00	394.00	13490.00	5840	20240329	-20.21	3700	20231101	25.95	5840	-20.21	20240329	3800	22.63	20240118	5840	-20.21	20240329	3700	25.95	20231101	0.28	N	078020	5000	2774 억		713319	N	N	0	N	00	N
34	20240924	160642	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4660	-40	5	-0.85	110315850	23687	47.92	4710	4730	4630	6110	3290	4700	4657.23	1.31	0	-11600	4813	4756	4658	4601	4503	4785	4630	2774	1410	5000	3380	5	1	55481190	2585	11.83	0.35	12	0.04	394.00	13490.00	5840	20240329	-20.21	3700	20231101	25.95	5840	-20.21	20240329	3800	22.63	20240118	5840	-20.21	20240329	3700	25.95	20231101	0.34	N	078020	5000	2774 억		724798	N	N	0	N	00	N
35	20240924	150644	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4650	-50	5	-1.06	99772225	21422	43.34	4710	4730	4630	6110	3290	4700	4657.47	1.31	0	-10882	4813	4756	4658	4601	4503	4785	4630	2774	1410	5000	3380	5	1	55481190	2580	11.80	0.34	12	0.04	394.00	13490.00	5840	20240329	-20.38	3700	20231101	25.68	5840	-20.38	20240329	3800	22.37	20240118	5840	-20.38	20240329	3700	25.68	20231101	0.34	N	078020	5000	2774 억		724798	N	N	0	N	00	N
36	20240924	140642	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4630	-70	5	-1.49	87822190	18845	38.13	4710	4730	4630	6110	3290	4700	4660.24	1.31	0	-8966	4813	4756	4658	4601	4503	4785	4630	2774	1410	5000	3380	5	1	55481190	2569	11.75	0.34	12	0.03	394.00	13490.00	5840	20240329	-20.72	3700	20231101	25.14	5840	-20.72	20240329	3800	21.84	20240118	5840	-20.72	20240329	3700	25.14	20231101	0.34	N	078020	5000	2774 억		724798	N	N	0	N	00	N
37	20240924	130642	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4650	-50	5	-1.06	61806200	13232	26.77	4710	4730	4630	6110	3290	4700	4670.96	1.31	0	-8392	4813	4756	4658	4601	4503	4785	4630	2774	1410	5000	3380	5	1	55481190	2580	11.80	0.34	12	0.02	394.00	13490.00	5840	20240329	-20.38	3700	20231101	25.68	5840	-20.38	20240329	3800	22.37	20240118	5840	-20.38	20240329	3700	25.68	20231101	0.34	N	078020	5000	2774 억		724798	N	N	0	N	00	N
38	20240924	120641	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4655	-45	5	-0.96	46273640	9909	20.05	4710	4730	4630	6110	3290	4700	4669.86	1.31	0	-7610	4813	4756	4658	4601	4503	4785	4630	2774	1410	5000	3380	5	1	55481190	2583	11.81	0.35	12	0.02	394.00	13490.00	5840	20240329	-20.29	3700	20231101	25.81	5840	-20.29	20240329	3800	22.50	20240118	5840	-20.29	20240329	3700	25.81	20231101	0.34	N	078020	5000	2774 억		724798	N	N	0	N	00	N
39	20240924	110643	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4645	-55	5	-1.17	41224215	8822	17.85	4710	4730	4635	6110	3290	4700	4672.89	1.31	0	-6706	4813	4756	4658	4601	4503	4785	4630	2774	1410	5000	3380	5	1	55481190	2577	11.79	0.34	12	0.02	394.00	13490.00	5840	20240329	-20.46	3700	20231101	25.54	5840	-20.46	20240329	3800	22.24	20240118	5840	-20.46	20240329	3700	25.54	20231101	0.34	N	078020	5000	2774 억		724798	N	N	0	N	00	N
40	20240924	100642	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4695	-5	5	-0.11	15848770	3383	6.84	4710	4730	4655	6110	3290	4700	4684.83	1.31	0	-1820	4813	4756	4658	4601	4503	4785	4630	2774	1410	5000	3380	5	1	55481190	2605	11.92	0.35	12	0.01	394.00	13490.00	5840	20240329	-19.61	3700	20231101	26.89	5840	-19.61	20240329	3800	23.55	20240118	5840	-19.61	20240329	3700	26.89	20231101	0.34	N	078020	5000	2774 억		724798	N	N	0	N	00	N
41	20240924	090643	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4700	0	3	0.00	4127685	879	1.78	4710	4730	4685	6110	3290	4700	4695.89	1.31	0	-91	4813	4756	4658	4601	4503	4785	4630	2774	1410	5000	3380	5	1	55481190	2608	11.93	0.35	12	0.00	394.00	13490.00	5840	20240329	-19.52	3700	20231101	27.03	5840	-19.52	20240329	3800	23.68	20240118	5840	-19.52	20240329	3700	27.03	20231101	0.34	N	078020	5000	2774 억		724798	N	N	0	N	00	N
42	20240923	160640	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4700	110	2	2.40	229922760	49426	69.56	4590	4715	4560	5960	3215	4590	4651.86	1.31	0	-323	4783	4686	4493	4396	4203	4735	4445	2774	1370	5000	3300	5	1	55481190	2608	11.93	0.35	12	0.09	394.00	13490.00	5840	20240329	-19.52	3700	20231101	27.03	5840	-19.52	20240329	3800	23.68	20240118	5840	-19.52	20240329	3700	27.03	20231101	0.34	N	078020	5000	2774 억		725076	N	N	0	N	00	N
43	20240923	150641	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4710	120	2	2.61	218404300	46976	66.12	4590	4715	4560	5960	3215	4590	4649.27	1.31	0	287	4783	4686	4493	4396	4203	4735	4445	2774	1370	5000	3300	5	1	55481190	2613	11.95	0.35	12	0.08	394.00	13490.00	5840	20240329	-19.35	3700	20231101	27.30	5840	-19.35	20240329	3800	23.95	20240118	5840	-19.35	20240329	3700	27.30	20231101	0.34	N	078020	5000	2774 억		725076	N	N	0	N	00	N
44	20240923	140647	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4710	120	2	2.61	184424450	39762	55.96	4590	4715	4560	5960	3215	4590	4638.21	1.31	0	82	4783	4686	4493	4396	4203	4735	4445	2774	1370	5000	3300	5	1	55481190	2613	11.95	0.35	12	0.07	394.00	13490.00	5840	20240329	-19.35	3700	20231101	27.30	5840	-19.35	20240329	3800	23.95	20240118	5840	-19.35	20240329	3700	27.30	20231101	0.34	N	078020	5000	2774 억		725076	N	N	0	N	00	N
45	20240923	130642	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4690	100	2	2.18	169840450	36661	51.60	4590	4695	4560	5960	3215	4590	4632.73	1.31	0	478	4783	4686	4493	4396	4203	4735	4445	2774	1370	5000	3300	5	1	55481190	2602	11.90	0.35	12	0.07	394.00	13490.00	5840	20240329	-19.69	3700	20231101	26.76	5840	-19.69	20240329	3800	23.42	20240118	5840	-19.69	20240329	3700	26.76	20231101	0.34	N	078020	5000	2774 억		725076	N	N	0	N	00	N
46	20240923	120641	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4685	95	2	2.07	140847445	30462	42.87	4590	4695	4560	5960	3215	4590	4623.71	1.31	0	-1001	4783	4686	4493	4396	4203	4735	4445	2774	1370	5000	3300	5	1	55481190	2599	11.89	0.35	12	0.05	394.00	13490.00	5840	20240329	-19.78	3700	20231101	26.62	5840	-19.78	20240329	3800	23.29	20240118	5840	-19.78	20240329	3700	26.62	20231101	0.34	N	078020	5000	2774 억		725076	N	N	0	N	00	N
47	20240923	110642	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4680	90	2	1.96	117788575	25541	35.95	4590	4690	4560	5960	3215	4590	4611.74	1.31	0	-682	4783	4686	4493	4396	4203	4735	4445	2774	1370	5000	3300	5	1	55481190	2597	11.88	0.35	12	0.05	394.00	13490.00	5840	20240329	-19.86	3700	20231101	26.49	5840	-19.86	20240329	3800	23.16	20240118	5840	-19.86	20240329	3700	26.49	20231101	0.34	N	078020	5000	2774 억		725076	N	N	0	N	00	N
48	20240923	100641	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4680	90	2	1.96	98637410	21448	30.19	4590	4680	4560	5960	3215	4590	4598.91	1.31	0	-120	4783	4686	4493	4396	4203	4735	4445	2774	1370	5000	3300	5	1	55481190	2597	11.88	0.35	12	0.04	394.00	13490.00	5840	20240329	-19.86	3700	20231101	26.49	5840	-19.86	20240329	3800	23.16	20240118	5840	-19.86	20240329	3700	26.49	20231101	0.34	N	078020	5000	2774 억		725076	N	N	0	N	00	N
49	20240923	090640	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4560	-30	5	-0.65	14930100	3256	4.58	4590	4590	4560	5960	3215	4590	4585.41	1.31	0	-850	4783	4686	4493	4396	4203	4735	4445	2774	1370	5000	3300	5	1	55481190	2530	11.57	0.34	12	0.01	394.00	13490.00	5840	20240329	-21.92	3700	20231101	23.24	5840	-21.92	20240329	3800	20.00	20240118	5840	-21.92	20240329	3700	23.24	20231101	0.34	N	078020	5000	2774 억		725076	N	N	0	N	00	N
50	20240913	160609	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4550	70	2	1.56	78330980	17261	39.80	4480	4570	4480	5820	3140	4480	4538.03	1.28	0	2229	4560	4520	4465	4425	4370	4540	4445	2774	1340	5000	3220	5	1	55481190	2524	11.55	0.34	12	0.03	394.00	13490.00	5840	20240329	-22.09	3700	20231101	22.97	5840	-22.09	20240329	3800	19.74	20240118	5840	-22.09	20240329	3700	22.97	20231101	0.35	N	078020	5000	2774 억		712502	N	N	0	N	00	N
51	20240913	150614	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4565	85	2	1.90	60502815	13344	30.77	4480	4570	4480	5820	3140	4480	4534.08	1.28	0	5243	4560	4520	4465	4425	4370	4540	4445	2774	1340	5000	3220	5	1	55481190	2533	11.59	0.34	12	0.02	394.00	13490.00	5840	20240329	-21.83	3700	20231101	23.38	5840	-21.83	20240329	3800	20.13	20240118	5840	-21.83	20240329	3700	23.38	20231101	0.35	N	078020	5000	2774 억		712502	N	N	0	N	00	N
52	20240913	140617	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4545	65	2	1.45	55848080	12322	28.41	4480	4570	4480	5820	3140	4480	4532.39	1.28	0	5128	4560	4520	4465	4425	4370	4540	4445	2774	1340	5000	3220	5	1	55481190	2522	11.54	0.34	12	0.02	394.00	13490.00	5840	20240329	-22.17	3700	20231101	22.84	5840	-22.17	20240329	3800	19.61	20240118	5840	-22.17	20240329	3700	22.84	20231101	0.35	N	078020	5000	2774 억		712502	N	N	0	N	00	N
53	20240913	130614	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4545	65	2	1.45	52697195	11628	26.81	4480	4570	4480	5820	3140	4480	4531.92	1.28	0	5042	4560	4520	4465	4425	4370	4540	4445	2774	1340	5000	3220	5	1	55481190	2522	11.54	0.34	12	0.02	394.00	13490.00	5840	20240329	-22.17	3700	20231101	22.84	5840	-22.17	20240329	3800	19.61	20240118	5840	-22.17	20240329	3700	22.84	20231101	0.35	N	078020	5000	2774 억		712502	N	N	0	N	00	N
54	20240913	120614	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4530	50	2	1.12	44065355	9728	22.43	4480	4570	4480	5820	3140	4480	4529.74	1.28	0	4203	4560	4520	4465	4425	4370	4540	4445	2774	1340	5000	3220	5	1	55481190	2513	11.50	0.34	12	0.02	394.00	13490.00	5840	20240329	-22.43	3700	20231101	22.43	5840	-22.43	20240329	3800	19.21	20240118	5840	-22.43	20240329	3700	22.43	20231101	0.35	N	078020	5000	2774 억		712502	N	N	0	N	00	N
55	20240913	110615	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4540	60	2	1.34	40108850	8855	20.42	4480	4570	4480	5820	3140	4480	4529.51	1.28	0	3631	4560	4520	4465	4425	4370	4540	4445	2774	1340	5000	3220	5	1	55481190	2519	11.52	0.34	12	0.02	394.00	13490.00	5840	20240329	-22.26	3700	20231101	22.70	5840	-22.26	20240329	3800	19.47	20240118	5840	-22.26	20240329	3700	22.70	20231101	0.35	N	078020	5000	2774 억		712502	N	N	0	N	00	N
56	20240913	100616	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4550	70	2	1.56	6042075	1331	3.07	4480	4570	4480	5820	3140	4480	4539.50	1.28	0	70	4560	4520	4465	4425	4370	4540	4445	2774	1340	5000	3220	5	1	55481190	2524	11.55	0.34	12	0.00	394.00	13490.00	5840	20240329	-22.09	3700	20231101	22.97	5840	-22.09	20240329	3800	19.74	20240118	5840	-22.09	20240329	3700	22.97	20231101	0.35	N	078020	5000	2774 억		712502	N	N	0	N	00	N
57	20240913	090618	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4490	10	2	0.22	121095	27	0.06	4480	4505	4480	5820	3140	4480	4485.00	1.28	0	10	4560	4520	4465	4425	4370	4540	4445	2774	1340	5000	3220	5	1	55481190	2491	11.40	0.33	12	0.00	394.00	13490.00	5840	20240329	-23.12	3700	20231101	21.35	5840	-23.12	20240329	3800	18.16	20240118	5840	-23.12	20240329	3700	21.35	20231101	0.35	N	078020	5000	2774 억		712502	N	N	0	N	00	N
58	20240912	160607	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4480	65	2	1.47	191957855	43365	130.63	4420	4505	4410	5730	3095	4415	4426.56	1.27	0	8529	4678	4546	4423	4291	4168	4485	4230	2774	1315	5000	3170	5	1	55481190	2486	11.37	0.33	12	0.08	394.00	13490.00	5840	20240329	-23.29	3700	20231101	21.08	5840	-23.29	20240329	3800	17.89	20240118	5840	-23.29	20240329	3700	21.08	20231101	0.35	N	078020	5000	2774 억		704047	N	N	0	N	00	N
59	20240912	150612	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4460	45	2	1.02	180149480	40724	122.67	4420	4475	4410	5730	3095	4415	4423.67	1.27	0	6687	4678	4546	4423	4291	4168	4485	4230	2774	1315	5000	3170	5	1	55481190	2474	11.32	0.33	12	0.07	394.00	13490.00	5840	20240329	-23.63	3700	20231101	20.54	5840	-23.63	20240329	3800	17.37	20240118	5840	-23.63	20240329	3700	20.54	20231101	0.35	N	078020	5000	2774 억		704047	N	N	0	N	00	N
60	20240912	140615	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4465	50	2	1.13	178328060	40316	121.44	4420	4475	4410	5730	3095	4415	4423.26	1.27	0	6669	4678	4546	4423	4291	4168	4485	4230	2774	1315	5000	3170	5	1	55481190	2477	11.33	0.33	12	0.07	394.00	13490.00	5840	20240329	-23.54	3700	20231101	20.68	5840	-23.54	20240329	3800	17.50	20240118	5840	-23.54	20240329	3700	20.68	20231101	0.35	N	078020	5000	2774 억		704047	N	N	0	N	00	N
61	20240912	130612	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4465	50	2	1.13	161941955	36641	110.37	4420	4475	4410	5730	3095	4415	4419.69	1.27	0	6756	4678	4546	4423	4291	4168	4485	4230	2774	1315	5000	3170	5	1	55481190	2477	11.33	0.33	12	0.07	394.00	13490.00	5840	20240329	-23.54	3700	20231101	20.68	5840	-23.54	20240329	3800	17.50	20240118	5840	-23.54	20240329	3700	20.68	20231101	0.35	N	078020	5000	2774 억		704047	N	N	0	N	00	N
62	20240912	120611	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4460	45	2	1.02	161369595	36512	109.99	4420	4475	4410	5730	3095	4415	4419.63	1.27	0	6733	4678	4546	4423	4291	4168	4485	4230	2774	1315	5000	3170	5	1	55481190	2474	11.32	0.33	12	0.07	394.00	13490.00	5840	20240329	-23.63	3700	20231101	20.54	5840	-23.63	20240329	3800	17.37	20240118	5840	-23.63	20240329	3700	20.54	20231101	0.35	N	078020	5000	2774 억		704047	N	N	0	N	00	N
63	20240912	110609	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4415	0	3	0.00	122200310	27654	83.30	4420	4475	4410	5730	3095	4415	4418.90	1.27	0	7902	4678	4546	4423	4291	4168	4485	4230	2774	1315	5000	3170	5	1	55481190	2449	11.21	0.33	12	0.05	394.00	13490.00	5840	20240329	-24.40	3700	20231101	19.32	5840	-24.40	20240329	3800	16.18	20240118	5840	-24.40	20240329	3700	19.32	20231101	0.35	N	078020	5000	2774 억		704047	N	N	0	N	00	N
64	20240912	100611	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4435	20	2	0.45	101010005	22855	68.85	4420	4475	4415	5730	3095	4415	4419.60	1.27	0	9979	4678	4546	4423	4291	4168	4485	4230	2774	1315	5000	3170	5	1	55481190	2461	11.26	0.33	12	0.04	394.00	13490.00	5840	20240329	-24.06	3700	20231101	19.86	5840	-24.06	20240329	3800	16.71	20240118	5840	-24.06	20240329	3700	19.86	20231101	0.35	N	078020	5000	2774 억		704047	N	N	0	N	00	N
65	20240912	090611	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4420	5	2	0.11	60054970	13590	40.94	4420	4425	4415	5730	3095	4415	4419.06	1.27	0	8989	4678	4546	4423	4291	4168	4485	4230	2774	1315	5000	3170	5	1	55481190	2452	11.22	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.32	3700	20231101	19.46	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3700	19.46	20231101	0.35	N	078020	5000	2774 억		704047	N	N	0	N	00	N
66	20240911	160558	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4415	-115	5	-2.54	146447360	33197	304.17	4555	4555	4300	5880	3175	4530	4411.46	1.27	0	2136	4610	4570	4530	4490	4450	4550	4470	2774	1350	5000	3260	5	1	55481190	2449	11.21	0.33	12	0.06	394.00	13490.00	5840	20240329	-24.40	3700	20231101	19.32	5840	-24.40	20240329	3800	16.18	20240118	5840	-24.40	20240329	3700	19.32	20231101	0.35	N	078020	5000	2774 억		701983	N	N	0	N	00	N
67	20240911	150602	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4440	-90	5	-1.99	143314285	32489	297.68	4555	4555	4300	5880	3175	4530	4411.16	1.27	0	2312	4610	4570	4530	4490	4450	4550	4470	2774	1350	5000	3260	5	1	55481190	2463	11.27	0.33	12	0.06	394.00	13490.00	5840	20240329	-23.97	3700	20231101	20.00	5840	-23.97	20240329	3800	16.84	20240118	5840	-23.97	20240329	3700	20.00	20231101	0.35	N	078020	5000	2774 억		701983	N	N	0	N	00	N
68	20240911	140602	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4460	-70	5	-1.55	140990660	31967	292.90	4555	4555	4300	5880	3175	4530	4410.51	1.27	0	2465	4610	4570	4530	4490	4450	4550	4470	2774	1350	5000	3260	5	1	55481190	2474	11.32	0.33	12	0.06	394.00	13490.00	5840	20240329	-23.63	3700	20231101	20.54	5840	-23.63	20240329	3800	17.37	20240118	5840	-23.63	20240329	3700	20.54	20231101	0.35	N	078020	5000	2774 억		701983	N	N	0	N	00	N
69	20240911	130601	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4445	-85	5	-1.88	134618210	30535	279.78	4555	4555	4300	5880	3175	4530	4408.65	1.27	0	2866	4610	4570	4530	4490	4450	4550	4470	2774	1350	5000	3260	5	1	55481190	2466	11.28	0.33	12	0.06	394.00	13490.00	5840	20240329	-23.89	3700	20231101	20.14	5840	-23.89	20240329	3800	16.97	20240118	5840	-23.89	20240329	3700	20.14	20231101	0.35	N	078020	5000	2774 억		701983	N	N	0	N	00	N
70	20240911	120605	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4460	-70	5	-1.55	106726505	24242	222.12	4555	4555	4300	5880	3175	4530	4402.55	1.27	0	3199	4610	4570	4530	4490	4450	4550	4470	2774	1350	5000	3260	5	1	55481190	2474	11.32	0.33	12	0.04	394.00	13490.00	5840	20240329	-23.63	3700	20231101	20.54	5840	-23.63	20240329	3800	17.37	20240118	5840	-23.63	20240329	3700	20.54	20231101	0.35	N	078020	5000	2774 억		701983	N	N	0	N	00	N
71	20240911	110556	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4445	-85	5	-1.88	103672885	23557	215.84	4555	4555	4300	5880	3175	4530	4400.94	1.27	0	3509	4610	4570	4530	4490	4450	4550	4470	2774	1350	5000	3260	5	1	55481190	2466	11.28	0.33	12	0.04	394.00	13490.00	5840	20240329	-23.89	3700	20231101	20.14	5840	-23.89	20240329	3800	16.97	20240118	5840	-23.89	20240329	3700	20.14	20231101	0.35	N	078020	5000	2774 억		701983	N	N	0	N	00	N
72	20240911	100557	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4460	-70	5	-1.55	91902495	20909	191.58	4555	4555	4300	5880	3175	4530	4395.36	1.27	0	3534	4610	4570	4530	4490	4450	4550	4470	2774	1350	5000	3260	5	1	55481190	2474	11.32	0.33	12	0.04	394.00	13490.00	5840	20240329	-23.63	3700	20231101	20.54	5840	-23.63	20240329	3800	17.37	20240118	5840	-23.63	20240329	3700	20.54	20231101	0.35	N	078020	5000	2774 억		701983	N	N	0	N	00	N
73	20240911	090606	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4540	10	2	0.22	72735	16	0.15	4555	4555	4540	5880	3175	4530	4545.94	1.27	0	-6	4610	4570	4530	4490	4450	4550	4470	2774	1350	5000	3260	5	1	55481190	2519	11.52	0.34	12	0.00	394.00	13490.00	5840	20240329	-22.26	3700	20231101	22.70	5840	-22.26	20240329	3800	19.47	20240118	5840	-22.26	20240329	3700	22.70	20231101	0.35	N	078020	5000	2774 억		701983	N	N	0	N	00	N
74	20240910	160559	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4530	-40	5	-0.88	49400355	10909	73.22	4570	4570	4490	5940	3200	4570	4528.40	1.27	0	-4876	4763	4666	4473	4376	4183	4715	4425	2774	1370	5000	3290	5	1	55481190	2513	11.50	0.34	12	0.02	394.00	13490.00	5840	20240329	-22.43	3700	20231101	22.43	5840	-22.43	20240329	3800	19.21	20240118	5840	-22.43	20240329	3700	22.43	20231101	0.36	N	078020	5000	2774 억		706847	N	N	0	N	00	N
75	20240910	150602	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4500	-70	5	-1.53	47409520	10467	70.26	4570	4570	4495	5940	3200	4570	4529.43	1.27	0	-4696	4763	4666	4473	4376	4183	4715	4425	2774	1370	5000	3290	5	1	55481190	2497	11.42	0.33	12	0.02	394.00	13490.00	5840	20240329	-22.95	3700	20231101	21.62	5840	-22.95	20240329	3800	18.42	20240118	5840	-22.95	20240329	3700	21.62	20231101	0.36	N	078020	5000	2774 억		706847	N	N	0	N	00	N
76	20240910	140559	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4520	-50	5	-1.09	35656505	7860	52.76	4570	4570	4520	5940	3200	4570	4536.45	1.27	0	-4458	4763	4666	4473	4376	4183	4715	4425	2774	1370	5000	3290	5	1	55481190	2508	11.47	0.34	12	0.01	394.00	13490.00	5840	20240329	-22.60	3700	20231101	22.16	5840	-22.60	20240329	3800	18.95	20240118	5840	-22.60	20240329	3700	22.16	20231101	0.36	N	078020	5000	2774 억		706847	N	N	0	N	00	N
77	20240910	130559	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4525	-45	5	-0.98	31365865	6912	46.40	4570	4570	4520	5940	3200	4570	4537.89	1.27	0	-3581	4763	4666	4473	4376	4183	4715	4425	2774	1370	5000	3290	5	1	55481190	2511	11.48	0.34	12	0.01	394.00	13490.00	5840	20240329	-22.52	3700	20231101	22.30	5840	-22.52	20240329	3800	19.08	20240118	5840	-22.52	20240329	3700	22.30	20231101	0.36	N	078020	5000	2774 억		706847	N	N	0	N	00	N
78	20240910	120559	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4550	-20	5	-0.44	24916480	5489	36.84	4570	4570	4520	5940	3200	4570	4539.35	1.27	0	-3182	4763	4666	4473	4376	4183	4715	4425	2774	1370	5000	3290	5	1	55481190	2524	11.55	0.34	12	0.01	394.00	13490.00	5840	20240329	-22.09	3700	20231101	22.97	5840	-22.09	20240329	3800	19.74	20240118	5840	-22.09	20240329	3700	22.97	20231101	0.36	N	078020	5000	2774 억		706847	N	N	0	N	00	N
79	20240910	110558	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4525	-45	5	-0.98	22207400	4891	32.83	4570	4570	4525	5940	3200	4570	4540.46	1.27	0	-2673	4763	4666	4473	4376	4183	4715	4425	2774	1370	5000	3290	5	1	55481190	2511	11.48	0.34	12	0.01	394.00	13490.00	5840	20240329	-22.52	3700	20231101	22.30	5840	-22.52	20240329	3800	19.08	20240118	5840	-22.52	20240329	3700	22.30	20231101	0.36	N	078020	5000	2774 억		706847	N	N	0	N	00	N
80	20240910	100601	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4560	-10	5	-0.22	15629415	3440	23.09	4570	4570	4525	5940	3200	4570	4543.43	1.27	0	-1996	4763	4666	4473	4376	4183	4715	4425	2774	1370	5000	3290	5	1	55481190	2530	11.57	0.34	12	0.01	394.00	13490.00	5840	20240329	-21.92	3700	20231101	23.24	5840	-21.92	20240329	3800	20.00	20240118	5840	-21.92	20240329	3700	23.24	20231101	0.36	N	078020	5000	2774 억		706847	N	N	0	N	00	N
81	20240910	090559	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4560	-10	5	-0.22	82190	18	0.12	4570	4570	4560	5940	3200	4570	4566.11	1.27	0	-17	4763	4666	4473	4376	4183	4715	4425	2774	1370	5000	3290	5	1	55481190	2530	11.57	0.34	12	0.00	394.00	13490.00	5840	20240329	-21.92	3700	20231101	23.24	5840	-21.92	20240329	3800	20.00	20240118	5840	-21.92	20240329	3700	23.24	20231101	0.36	N	078020	5000	2774 억		706847	N	N	0	N	00	N
82	20240909	160548	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4570	15	2	0.33	66704110	14897	29.95	4495	4570	4280	5920	3190	4555	4477.69	1.27	0	815	4785	4670	4495	4380	4205	4727	4437	2774	1365	5000	3270	5	1	55481190	2535	11.60	0.34	12	0.03	394.00	13490.00	5840	20240329	-21.75	3700	20231101	23.51	5840	-21.75	20240329	3800	20.26	20240118	5840	-21.75	20240329	3700	23.51	20231101	0.36	N	078020	5000	2774 억		706024	N	N	0	N	00	N
83	20240909	150551	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4540	-15	5	-0.33	61065845	13656	27.45	4495	4540	4280	5920	3190	4555	4471.72	1.27	0	1312	4785	4670	4495	4380	4205	4727	4437	2774	1365	5000	3270	5	1	55481190	2519	11.52	0.34	12	0.02	394.00	13490.00	5840	20240329	-22.26	3700	20231101	22.70	5840	-22.26	20240329	3800	19.47	20240118	5840	-22.26	20240329	3700	22.70	20231101	0.36	N	078020	5000	2774 억		706024	N	N	0	N	00	N
84	20240909	140556	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4520	-35	5	-0.77	58654595	13123	26.38	4495	4540	4280	5920	3190	4555	4469.60	1.27	0	989	4785	4670	4495	4380	4205	4727	4437	2774	1365	5000	3270	5	1	55481190	2508	11.47	0.34	12	0.02	394.00	13490.00	5840	20240329	-22.60	3700	20231101	22.16	5840	-22.60	20240329	3800	18.95	20240118	5840	-22.60	20240329	3700	22.16	20231101	0.36	N	078020	5000	2774 억		706024	N	N	0	N	00	N
85	20240909	130553	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4500	-55	5	-1.21	50791245	11377	22.87	4495	4540	4280	5920	3190	4555	4464.38	1.27	0	417	4785	4670	4495	4380	4205	4727	4437	2774	1365	5000	3270	5	1	55481190	2497	11.42	0.33	12	0.02	394.00	13490.00	5840	20240329	-22.95	3700	20231101	21.62	5840	-22.95	20240329	3800	18.42	20240118	5840	-22.95	20240329	3700	21.62	20231101	0.36	N	078020	5000	2774 억		706024	N	N	0	N	00	N
86	20240909	120549	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4500	-55	5	-1.21	47384735	10620	21.35	4495	4540	4280	5920	3190	4555	4461.84	1.27	0	396	4785	4670	4495	4380	4205	4727	4437	2774	1365	5000	3270	5	1	55481190	2497	11.42	0.33	12	0.02	394.00	13490.00	5840	20240329	-22.95	3700	20231101	21.62	5840	-22.95	20240329	3800	18.42	20240118	5840	-22.95	20240329	3700	21.62	20231101	0.36	N	078020	5000	2774 억		706024	N	N	0	N	00	N
87	20240909	110550	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4510	-45	5	-0.99	35905565	8071	16.23	4495	4540	4280	5920	3190	4555	4448.71	1.27	0	111	4785	4670	4495	4380	4205	4727	4437	2774	1365	5000	3270	5	1	55481190	2502	11.45	0.33	12	0.01	394.00	13490.00	5840	20240329	-22.77	3700	20231101	21.89	5840	-22.77	20240329	3800	18.68	20240118	5840	-22.77	20240329	3700	21.89	20231101	0.36	N	078020	5000	2774 억		706024	N	N	0	N	00	N
88	20240909	100555	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4470	-85	5	-1.87	22502285	5084	10.22	4495	4540	4280	5920	3190	4555	4426.10	1.27	0	-341	4785	4670	4495	4380	4205	4727	4437	2774	1365	5000	3270	5	1	55481190	2480	11.35	0.33	12	0.01	394.00	13490.00	5840	20240329	-23.46	3700	20231101	20.81	5840	-23.46	20240329	3800	17.63	20240118	5840	-23.46	20240329	3700	20.81	20231101	0.36	N	078020	5000	2774 억		706024	N	N	0	N	00	N
89	20240909	090549	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4425	-130	5	-2.85	9367115	2152	4.33	4495	4500	4280	5920	3190	4555	4352.75	1.27	0	-28	4785	4670	4495	4380	4205	4727	4437	2774	1365	5000	3270	5	1	55481190	2455	11.23	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.23	3700	20231101	19.59	5840	-24.23	20240329	3800	16.45	20240118	5840	-24.23	20240329	3700	19.59	20231101	0.36	N	078020	5000	2774 억		706024	N	N	0	N	00	N
90	20240906	160543	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4555	10	2	0.22	222631380	49553	74.60	4550	4610	4320	5900	3185	4545	4492.79	1.27	0	-539	4831	4687	4591	4447	4351	4640	4400	2774	1355	5000	3270	5	1	55481190	2527	11.56	0.34	12	0.09	394.00	13490.00	5840	20240329	-22.00	3700	20231101	23.11	5840	-22.00	20240329	3800	19.87	20240118	5840	-22.00	20240329	3700	23.11	20231101	0.36	N	078020	5000	2774 억		706563	N	N	0	N	00	N
91	20240906	150552	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4545	0	3	0.00	207773975	46288	69.68	4550	4610	4320	5900	3185	4545	4488.72	1.27	0	1052	4831	4687	4591	4447	4351	4640	4400	2774	1355	5000	3270	5	1	55481190	2522	11.54	0.34	12	0.08	394.00	13490.00	5840	20240329	-22.17	3700	20231101	22.84	5840	-22.17	20240329	3800	19.61	20240118	5840	-22.17	20240329	3700	22.84	20231101	0.36	N	078020	5000	2774 억		706563	N	N	0	N	00	N
92	20240906	140554	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4550	5	2	0.11	204463605	45558	68.58	4550	4610	4320	5900	3185	4545	4487.98	1.27	0	1008	4831	4687	4591	4447	4351	4640	4400	2774	1355	5000	3270	5	1	55481190	2524	11.55	0.34	12	0.08	394.00	13490.00	5840	20240329	-22.09	3700	20231101	22.97	5840	-22.09	20240329	3800	19.74	20240118	5840	-22.09	20240329	3700	22.97	20231101	0.36	N	078020	5000	2774 억		706563	N	N	0	N	00	N
93	20240906	130551	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4515	-30	5	-0.66	195942095	43674	65.75	4550	4610	4320	5900	3185	4545	4486.47	1.27	0	899	4831	4687	4591	4447	4351	4640	4400	2774	1355	5000	3270	5	1	55481190	2505	11.46	0.33	12	0.08	394.00	13490.00	5840	20240329	-22.69	3700	20231101	22.03	5840	-22.69	20240329	3800	18.82	20240118	5840	-22.69	20240329	3700	22.03	20231101	0.36	N	078020	5000	2774 억		706563	N	N	0	N	00	N
94	20240906	120552	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4545	0	3	0.00	188566380	42045	63.30	4550	4610	4320	5900	3185	4545	4484.87	1.27	0	909	4831	4687	4591	4447	4351	4640	4400	2774	1355	5000	3270	5	1	55481190	2522	11.54	0.34	12	0.08	394.00	13490.00	5840	20240329	-22.17	3700	20231101	22.84	5840	-22.17	20240329	3800	19.61	20240118	5840	-22.17	20240329	3700	22.84	20231101	0.36	N	078020	5000	2774 억		706563	N	N	0	N	00	N
95	20240906	110554	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4475	-70	5	-1.54	75485440	16897	25.44	4550	4550	4320	5900	3185	4545	4467.39	1.27	0	-1784	4831	4687	4591	4447	4351	4640	4400	2774	1355	5000	3270	5	1	55481190	2483	11.36	0.33	12	0.03	394.00	13490.00	5840	20240329	-23.37	3700	20231101	20.95	5840	-23.37	20240329	3800	17.76	20240118	5840	-23.37	20240329	3700	20.95	20231101	0.36	N	078020	5000	2774 억		706563	N	N	0	N	00	N
96	20240906	100549	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4475	-70	5	-1.54	32578765	7289	10.97	4550	4550	4320	5900	3185	4545	4469.58	1.27	0	-1797	4831	4687	4591	4447	4351	4640	4400	2774	1355	5000	3270	5	1	55481190	2483	11.36	0.33	12	0.01	394.00	13490.00	5840	20240329	-23.37	3700	20231101	20.95	5840	-23.37	20240329	3800	17.76	20240118	5840	-23.37	20240329	3700	20.95	20231101	0.36	N	078020	5000	2774 억		706563	N	N	0	N	00	N
97	20240906	090552	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4520	-25	5	-0.55	5017590	1103	1.66	4550	4550	4520	5900	3185	4545	4549.04	1.27	0	-136	4831	4687	4591	4447	4351	4640	4400	2774	1355	5000	3270	5	1	55481190	2508	11.47	0.34	12	0.00	394.00	13490.00	5840	20240329	-22.60	3700	20231101	22.16	5840	-22.60	20240329	3800	18.95	20240118	5840	-22.60	20240329	3700	22.16	20231101	0.36	N	078020	5000	2774 억		706563	N	N	0	N	00	N
98	20240905	160543	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4545	-95	5	-2.05	304721975	66426	252.75	4640	4735	4495	6030	3250	4640	4587.39	1.28	0	-3911	4873	4756	4653	4536	4433	4705	4485	2774	1390	5000	3340	5	1	55481190	2522	11.54	0.34	12	0.12	394.00	13490.00	5840	20240329	-22.17	3700	20231101	22.84	5840	-22.17	20240329	3800	19.61	20240118	5840	-22.17	20240329	3700	22.84	20231101	0.36	N	078020	5000	2774 억		710402	N	N	0	N	00	N
99	20240905	150551	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4545	-95	5	-2.05	301208015	65653	249.81	4640	4735	4495	6030	3250	4640	4587.88	1.28	0	-3734	4873	4756	4653	4536	4433	4705	4485	2774	1390	5000	3340	5	1	55481190	2522	11.54	0.34	12	0.12	394.00	13490.00	5840	20240329	-22.17	3700	20231101	22.84	5840	-22.17	20240329	3800	19.61	20240118	5840	-22.17	20240329	3700	22.84	20231101	0.36	N	078020	5000	2774 억		710402	N	N	0	N	00	N
100	20240905	140548	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4515	-125	5	-2.69	300518115	65501	249.23	4640	4735	4495	6030	3250	4640	4587.99	1.28	0	-3755	4873	4756	4653	4536	4433	4705	4485	2774	1390	5000	3340	5	1	55481190	2505	11.46	0.33	12	0.12	394.00	13490.00	5840	20240329	-22.69	3700	20231101	22.03	5840	-22.69	20240329	3800	18.82	20240118	5840	-22.69	20240329	3700	22.03	20231101	0.36	N	078020	5000	2774 억		710402	N	N	0	N	00	N
101	20240905	130551	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4525	-115	5	-2.48	221034655	47875	182.17	4640	4735	4525	6030	3250	4640	4616.91	1.28	0	-2380	4873	4756	4653	4536	4433	4705	4485	2774	1390	5000	3340	5	1	55481190	2511	11.48	0.34	12	0.09	394.00	13490.00	5840	20240329	-22.52	3700	20231101	22.30	5840	-22.52	20240329	3800	19.08	20240118	5840	-22.52	20240329	3700	22.30	20231101	0.36	N	078020	5000	2774 억		710402	N	N	0	N	00	N
102	20240905	120547	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4565	-75	5	-1.62	209677255	45375	172.65	4640	4735	4550	6030	3250	4640	4620.99	1.28	0	-1828	4873	4756	4653	4536	4433	4705	4485	2774	1390	5000	3340	5	1	55481190	2533	11.59	0.34	12	0.08	394.00	13490.00	5840	20240329	-21.83	3700	20231101	23.38	5840	-21.83	20240329	3800	20.13	20240118	5840	-21.83	20240329	3700	23.38	20231101	0.36	N	078020	5000	2774 억		710402	N	N	0	N	00	N
103	20240905	110544	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4625	-15	5	-0.32	169944530	36685	139.59	4640	4735	4595	6030	3250	4640	4632.53	1.28	0	-3948	4873	4756	4653	4536	4433	4705	4485	2774	1390	5000	3340	5	1	55481190	2566	11.74	0.34	12	0.07	394.00	13490.00	5840	20240329	-20.80	3700	20231101	25.00	5840	-20.80	20240329	3800	21.71	20240118	5840	-20.80	20240329	3700	25.00	20231101	0.36	N	078020	5000	2774 억		710402	N	N	0	N	00	N
104	20240905	100545	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4690	50	2	1.08	156205645	33722	128.31	4640	4735	4595	6030	3250	4640	4632.16	1.28	0	-2067	4873	4756	4653	4536	4433	4705	4485	2774	1390	5000	3340	5	1	55481190	2602	11.90	0.35	12	0.06	394.00	13490.00	5840	20240329	-19.69	3700	20231101	26.76	5840	-19.69	20240329	3800	23.42	20240118	5840	-19.69	20240329	3700	26.76	20231101	0.36	N	078020	5000	2774 억		710402	N	N	0	N	00	N
105	20240905	090550	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4620	-20	5	-0.43	556585	120	0.46	4640	4640	4620	6030	3250	4640	4638.21	1.28	0	-8	4873	4756	4653	4536	4433	4705	4485	2774	1390	5000	3340	5	1	55481190	2563	11.73	0.34	12	0.00	394.00	13490.00	5840	20240329	-20.89	3700	20231101	24.86	5840	-20.89	20240329	3800	21.58	20240118	5840	-20.89	20240329	3700	24.86	20231101	0.36	N	078020	5000	2774 억		710402	N	N	0	N	00	N
106	20240904	160537	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4640	-80	5	-1.69	121477305	26266	115.80	4715	4770	4550	6130	3305	4720	4624.89	1.29	0	-6412	4880	4800	4690	4610	4500	4840	4650	2774	1410	5000	3390	5	1	55481190	2574	11.78	0.34	12	0.05	394.00	13490.00	5840	20240329	-20.55	3700	20231101	25.41	5840	-20.55	20240329	3800	22.11	20240118	5840	-20.55	20240329	3700	25.41	20231101	0.36	N	078020	5000	2774 억		716800	N	N	0	N	00	N
107	20240904	150542	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4640	-80	5	-1.69	113036660	24449	107.79	4715	4770	4550	6130	3305	4720	4623.37	1.29	0	-5487	4880	4800	4690	4610	4500	4840	4650	2774	1410	5000	3390	5	1	55481190	2574	11.78	0.34	12	0.04	394.00	13490.00	5840	20240329	-20.55	3700	20231101	25.41	5840	-20.55	20240329	3800	22.11	20240118	5840	-20.55	20240329	3700	25.41	20231101	0.36	N	078020	5000	2774 억		716800	N	N	0	N	00	N
108	20240904	140543	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4590	-130	5	-2.75	106129155	22955	101.20	4715	4770	4550	6130	3305	4720	4623.36	1.29	0	-5209	4880	4800	4690	4610	4500	4840	4650	2774	1410	5000	3390	5	1	55481190	2547	11.65	0.34	12	0.04	394.00	13490.00	5840	20240329	-21.40	3700	20231101	24.05	5840	-21.40	20240329	3800	20.79	20240118	5840	-21.40	20240329	3700	24.05	20231101	0.36	N	078020	5000	2774 억		716800	N	N	0	N	00	N
109	20240904	130543	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4610	-110	5	-2.33	85839190	18540	81.74	4715	4770	4550	6130	3305	4720	4629.95	1.29	0	-4044	4880	4800	4690	4610	4500	4840	4650	2774	1410	5000	3390	5	1	55481190	2558	11.70	0.34	12	0.03	394.00	13490.00	5840	20240329	-21.06	3700	20231101	24.59	5840	-21.06	20240329	3800	21.32	20240118	5840	-21.06	20240329	3700	24.59	20231101	0.36	N	078020	5000	2774 억		716800	N	N	0	N	00	N
110	20240904	120540	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4605	-115	5	-2.44	83093995	17944	79.11	4715	4770	4550	6130	3305	4720	4630.74	1.29	0	-4071	4880	4800	4690	4610	4500	4840	4650	2774	1410	5000	3390	5	1	55481190	2555	11.69	0.34	12	0.03	394.00	13490.00	5840	20240329	-21.15	3700	20231101	24.46	5840	-21.15	20240329	3800	21.18	20240118	5840	-21.15	20240329	3700	24.46	20231101	0.36	N	078020	5000	2774 억		716800	N	N	0	N	00	N
111	20240904	110538	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4620	-100	5	-2.12	78402170	16926	74.62	4715	4770	4550	6130	3305	4720	4632.06	1.29	0	-4087	4880	4800	4690	4610	4500	4840	4650	2774	1410	5000	3390	5	1	55481190	2563	11.73	0.34	12	0.03	394.00	13490.00	5840	20240329	-20.89	3700	20231101	24.86	5840	-20.89	20240329	3800	21.58	20240118	5840	-20.89	20240329	3700	24.86	20231101	0.36	N	078020	5000	2774 억		716800	N	N	0	N	00	N
112	20240904	100542	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4610	-110	5	-2.33	67637520	14595	64.34	4715	4770	4550	6130	3305	4720	4634.29	1.29	0	-2912	4880	4800	4690	4610	4500	4840	4650	2774	1410	5000	3390	5	1	55481190	2558	11.70	0.34	12	0.03	394.00	13490.00	5840	20240329	-21.06	3700	20231101	24.59	5840	-21.06	20240329	3800	21.32	20240118	5840	-21.06	20240329	3700	24.59	20231101	0.36	N	078020	5000	2774 억		716800	N	N	0	N	00	N
113	20240904	090540	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4670	-50	5	-1.06	8785150	1882	8.30	4715	4720	4550	6130	3305	4720	4667.99	1.29	0	-572	4880	4800	4690	4610	4500	4840	4650	2774	1410	5000	3390	5	1	55481190	2591	11.85	0.35	12	0.00	394.00	13490.00	5840	20240329	-20.03	3700	20231101	26.22	5840	-20.03	20240329	3800	22.89	20240118	5840	-20.03	20240329	3700	26.22	20231101	0.36	N	078020	5000	2774 억		716800	N	N	0	N	00	N
114	20240903	160534	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4720	95	2	2.05	104579165	22233	180.93	4580	4770	4580	6010	3240	4625	4703.77	1.28	0	4385	4775	4700	4645	4570	4515	4672	4542	2774	1385	5000	3330	5	1	55481190	2619	11.98	0.35	12	0.04	394.00	13490.00	5840	20240329	-19.18	3700	20231101	27.57	5840	-19.18	20240329	3800	24.21	20240118	5840	-19.18	20240329	3700	27.57	20231101	0.36	N	078020	5000	2774 억		710085	N	N	0	N	00	N
115	20240903	150538	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4695	70	2	1.51	100996185	21473	174.75	4580	4770	4580	6010	3240	4625	4703.40	1.28	0	4426	4775	4700	4645	4570	4515	4672	4542	2774	1385	5000	3330	5	1	55481190	2605	11.92	0.35	12	0.04	394.00	13490.00	5840	20240329	-19.61	3700	20231101	26.89	5840	-19.61	20240329	3800	23.55	20240118	5840	-19.61	20240329	3700	26.89	20231101	0.36	N	078020	5000	2774 억		710085	N	N	0	N	00	N
116	20240903	140539	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4720	95	2	2.05	89006395	18924	154.00	4580	4770	4580	6010	3240	4625	4703.36	1.28	0	4075	4775	4700	4645	4570	4515	4672	4542	2774	1385	5000	3330	5	1	55481190	2619	11.98	0.35	12	0.03	394.00	13490.00	5840	20240329	-19.18	3700	20231101	27.57	5840	-19.18	20240329	3800	24.21	20240118	5840	-19.18	20240329	3700	27.57	20231101	0.36	N	078020	5000	2774 억		710085	N	N	0	N	00	N
117	20240903	130538	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4735	110	2	2.38	86577930	18410	149.82	4580	4770	4580	6010	3240	4625	4702.77	1.28	0	4456	4775	4700	4645	4570	4515	4672	4542	2774	1385	5000	3330	5	1	55481190	2627	12.02	0.35	12	0.03	394.00	13490.00	5840	20240329	-18.92	3700	20231101	27.97	5840	-18.92	20240329	3800	24.61	20240118	5840	-18.92	20240329	3700	27.97	20231101	0.36	N	078020	5000	2774 억		710085	N	N	0	N	00	N
118	20240903	120532	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4720	95	2	2.05	80221165	17064	138.87	4580	4770	4580	6010	3240	4625	4701.19	1.28	0	4746	4775	4700	4645	4570	4515	4672	4542	2774	1385	5000	3330	5	1	55481190	2619	11.98	0.35	12	0.03	394.00	13490.00	5840	20240329	-19.18	3700	20231101	27.57	5840	-19.18	20240329	3800	24.21	20240118	5840	-19.18	20240329	3700	27.57	20231101	0.36	N	078020	5000	2774 억		710085	N	N	0	N	00	N
119	20240903	110530	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4740	115	2	2.49	68226845	14539	118.32	4580	4765	4580	6010	3240	4625	4692.68	1.28	0	4923	4775	4700	4645	4570	4515	4672	4542	2774	1385	5000	3330	5	1	55481190	2630	12.03	0.35	12	0.03	394.00	13490.00	5840	20240329	-18.84	3700	20231101	28.11	5840	-18.84	20240329	3800	24.74	20240118	5840	-18.84	20240329	3700	28.11	20231101	0.36	N	078020	5000	2774 억		710085	N	N	0	N	00	N
120	20240903	100530	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4700	75	2	1.62	41313005	8854	72.05	4580	4725	4580	6010	3240	4625	4666.03	1.28	0	2910	4775	4700	4645	4570	4515	4672	4542	2774	1385	5000	3330	5	1	55481190	2608	11.93	0.35	12	0.02	394.00	13490.00	5840	20240329	-19.52	3700	20231101	27.03	5840	-19.52	20240329	3800	23.68	20240118	5840	-19.52	20240329	3700	27.03	20231101	0.36	N	078020	5000	2774 억		710085	N	N	0	N	00	N
121	20240903	090531	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4655	30	2	0.65	4119130	897	7.30	4580	4655	4580	6010	3240	4625	4592.12	1.28	0	488	4775	4700	4645	4570	4515	4672	4542	2774	1385	5000	3330	5	1	55481190	2583	11.81	0.35	12	0.00	394.00	13490.00	5840	20240329	-20.29	3700	20231101	25.81	5840	-20.29	20240329	3800	22.50	20240118	5840	-20.29	20240329	3700	25.81	20231101	0.36	N	078020	5000	2774 억		710085	N	N	0	N	00	N
122	20240902	160527	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4625	-75	5	-1.60	56908705	12286	98.45	4705	4720	4590	6110	3290	4700	4632.00	1.28	0	-2290	4780	4740	4705	4665	4630	4722	4647	2774	1410	5000	3380	5	1	55481190	2566	11.74	0.34	12	0.02	394.00	13490.00	5840	20240329	-20.80	3700	20231101	25.00	5840	-20.80	20240329	3800	21.71	20240118	5840	-20.80	20240329	3700	25.00	20231101	0.35	N	078020	5000	2774 억		712376	N	N	0	N	00	N
123	20240902	150536	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4655	-45	5	-0.96	50205505	10838	86.85	4705	4720	4590	6110	3290	4700	4632.36	1.28	0	-2324	4780	4740	4705	4665	4630	4722	4647	2774	1410	5000	3380	5	1	55481190	2583	11.81	0.35	12	0.02	394.00	13490.00	5840	20240329	-20.29	3700	20231101	25.81	5840	-20.29	20240329	3800	22.50	20240118	5840	-20.29	20240329	3700	25.81	20231101	0.35	N	078020	5000	2774 억		712376	N	N	0	N	00	N
124	20240902	140534	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4630	-70	5	-1.49	48791150	10533	84.41	4705	4720	4590	6110	3290	4700	4632.22	1.28	0	-2349	4780	4740	4705	4665	4630	4722	4647	2774	1410	5000	3380	5	1	55481190	2569	11.75	0.34	12	0.02	394.00	13490.00	5840	20240329	-20.72	3700	20231101	25.14	5840	-20.72	20240329	3800	21.84	20240118	5840	-20.72	20240329	3700	25.14	20231101	0.35	N	078020	5000	2774 억		712376	N	N	0	N	00	N
125	20240902	130530	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4645	-55	5	-1.17	43947625	9491	76.06	4705	4720	4590	6110	3290	4700	4630.45	1.28	0	-2061	4780	4740	4705	4665	4630	4722	4647	2774	1410	5000	3380	5	1	55481190	2577	11.79	0.34	12	0.02	394.00	13490.00	5840	20240329	-20.46	3700	20231101	25.54	5840	-20.46	20240329	3800	22.24	20240118	5840	-20.46	20240329	3700	25.54	20231101	0.35	N	078020	5000	2774 억		712376	N	N	0	N	00	N
126	20240902	120534	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4645	-55	5	-1.17	30322095	6534	52.36	4705	4720	4605	6110	3290	4700	4640.66	1.28	0	-2075	4780	4740	4705	4665	4630	4722	4647	2774	1410	5000	3380	5	1	55481190	2577	11.79	0.34	12	0.01	394.00	13490.00	5840	20240329	-20.46	3700	20231101	25.54	5840	-20.46	20240329	3800	22.24	20240118	5840	-20.46	20240329	3700	25.54	20231101	0.35	N	078020	5000	2774 억		712376	N	N	0	N	00	N
127	20240902	110530	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4650	-50	5	-1.06	27260000	5874	47.07	4705	4720	4605	6110	3290	4700	4640.79	1.28	0	-1765	4780	4740	4705	4665	4630	4722	4647	2774	1410	5000	3380	5	1	55481190	2580	11.80	0.34	12	0.01	394.00	13490.00	5840	20240329	-20.38	3700	20231101	25.68	5840	-20.38	20240329	3800	22.37	20240118	5840	-20.38	20240329	3700	25.68	20231101	0.35	N	078020	5000	2774 억		712376	N	N	0	N	00	N
128	20240902	100529	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4645	-55	5	-1.17	19710190	4247	34.03	4705	4720	4605	6110	3290	4700	4640.97	1.28	0	-1011	4780	4740	4705	4665	4630	4722	4647	2774	1410	5000	3380	5	1	55481190	2577	11.79	0.34	12	0.01	394.00	13490.00	5840	20240329	-20.46	3700	20231101	25.54	5840	-20.46	20240329	3800	22.24	20240118	5840	-20.46	20240329	3700	25.54	20231101	0.35	N	078020	5000	2774 억		712376	N	N	0	N	00	N
129	20240902	090525	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4690	-10	5	-0.21	1287940	274	2.20	4705	4720	4690	6110	3290	4700	4700.51	1.28	0	-8	4780	4740	4705	4665	4630	4722	4647	2774	1410	5000	3380	5	1	55481190	2602	11.90	0.35	12	0.00	394.00	13490.00	5840	20240329	-19.69	3700	20231101	26.76	5840	-19.69	20240329	3800	23.42	20240118	5840	-19.69	20240329	3700	26.76	20231101	0.35	N	078020	5000	2774 억		712376	N	N	0	N	00	N