KissMeData/053580/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	160544	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7310	-230	5	-3.05	71932910	9755	190.60	7600	7600	7140	9800	5280	7540	7374.08	4.45	0	-414	7686	7612	7516	7442	7346	7650	7480	69	2260	500	5420	10	1	13636248	997	17.79	0.92	12	0.07	411.00	7946.00	12350	20230919	-40.81	6760	20240805	8.14	10700	-31.68	20240318	6760	8.14	20240805	12020	-39.18	20231004	6760	8.14	20240805	0.71	N	053580	500	68 억		606859	N	N	0	N	00	N
3	20240930	150552	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7330	-210	5	-2.79	69001530	9354	182.77	7600	7600	7140	9800	5280	7540	7376.69	4.45	0	-243	7686	7612	7516	7442	7346	7650	7480	69	2260	500	5420	10	1	13636248	1000	17.83	0.92	12	0.07	411.00	7946.00	12350	20230919	-40.65	6760	20240805	8.43	10700	-31.50	20240318	6760	8.43	20240805	12020	-39.02	20231004	6760	8.43	20240805	0.71	N	053580	500	68 억		606859	N	N	0	N	00	N
4	20240930	140550	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7380	-160	5	-2.12	62646740	8486	165.81	7600	7600	7140	9800	5280	7540	7382.36	4.45	0	-158	7686	7612	7516	7442	7346	7650	7480	69	2260	500	5420	10	1	13636248	1006	17.96	0.93	12	0.06	411.00	7946.00	12350	20230919	-40.24	6760	20240805	9.17	10700	-31.03	20240318	6760	9.17	20240805	12020	-38.60	20231004	6760	9.17	20240805	0.71	N	053580	500	68 억		606859	N	N	0	N	00	N
5	20240930	130550	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7420	-120	5	-1.59	25620910	3465	67.70	7600	7600	7140	9800	5280	7540	7394.20	4.45	0	1518	7686	7612	7516	7442	7346	7650	7480	69	2260	500	5420	10	1	13636248	1012	18.05	0.93	12	0.03	411.00	7946.00	12350	20230919	-39.92	6760	20240805	9.76	10700	-30.65	20240318	6760	9.76	20240805	12020	-38.27	20231004	6760	9.76	20240805	0.71	N	053580	500	68 억		606859	N	N	0	N	00	N
6	20240930	120547	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7400	-140	5	-1.86	25606070	3463	67.66	7600	7600	7140	9800	5280	7540	7394.19	4.45	0	1518	7686	7612	7516	7442	7346	7650	7480	69	2260	500	5420	10	1	13636248	1009	18.00	0.93	12	0.03	411.00	7946.00	12350	20230919	-40.08	6760	20240805	9.47	10700	-30.84	20240318	6760	9.47	20240805	12020	-38.44	20231004	6760	9.47	20240805	0.71	N	053580	500	68 억		606859	N	N	0	N	00	N
7	20240930	110545	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7340	-200	5	-2.65	23614410	3192	62.37	7600	7600	7140	9800	5280	7540	7398.00	4.45	0	1494	7686	7612	7516	7442	7346	7650	7480	69	2260	500	5420	10	1	13636248	1001	17.86	0.92	12	0.02	411.00	7946.00	12350	20230919	-40.57	6760	20240805	8.58	10700	-31.40	20240318	6760	8.58	20240805	12020	-38.94	20231004	6760	8.58	20240805	0.71	N	053580	500	68 억		606859	N	N	0	N	00	N
8	20240930	100543	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7530	-10	5	-0.13	2885700	382	7.46	7600	7600	7460	9800	5280	7540	7554.19	4.45	0	-297	7686	7612	7516	7442	7346	7650	7480	69	2260	500	5420	10	1	13636248	1027	18.32	0.95	12	0.00	411.00	7946.00	12350	20230919	-39.03	6760	20240805	11.39	10700	-29.63	20240318	6760	11.39	20240805	12020	-37.35	20231004	6760	11.39	20240805	0.71	N	053580	500	68 억		606859	N	N	0	N	00	N
9	20240930	090523	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7560	20	2	0.27	1440420	190	3.71	7600	7600	7560	9800	5280	7540	7581.16	4.45	0	-155	7686	7612	7516	7442	7346	7650	7480	69	2260	500	5420	10	1	13636248	1031	18.39	0.95	12	0.00	411.00	7946.00	12350	20230919	-38.79	6760	20240805	11.83	10700	-29.35	20240318	6760	11.83	20240805	12020	-37.10	20231004	6760	11.83	20240805	0.71	N	053580	500	68 억		606859	N	N	0	N	00	N
10	20240927	160545	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7540	40	2	0.53	38402720	5108	43.05	7500	7590	7420	9750	5250	7500	7518.13	4.45	0	-984	7660	7580	7490	7410	7320	7535	7365	69	2250	500	5400	10	1	13636248	1028	18.35	0.95	12	0.04	411.00	7946.00	12350	20230919	-38.95	6760	20240805	11.54	10700	-29.53	20240318	6760	11.54	20240805	12040	-37.38	20230927	6760	11.54	20240805	0.70	N	053580	500	68 억		607335	N	N	0	N	00	N
11	20240927	150550	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7550	50	2	0.67	36237680	4821	40.63	7500	7590	7420	9750	5250	7500	7516.63	4.45	0	-977	7660	7580	7490	7410	7320	7535	7365	69	2250	500	5400	10	1	13636248	1030	18.37	0.95	12	0.04	411.00	7946.00	12350	20230919	-38.87	6760	20240805	11.69	10700	-29.44	20240318	6760	11.69	20240805	12040	-37.29	20230927	6760	11.69	20240805	0.70	N	053580	500	68 억		607335	N	N	0	N	00	N
12	20240927	140553	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7570	70	2	0.93	33868610	4508	37.99	7500	7590	7420	9750	5250	7500	7513.00	4.45	0	-969	7660	7580	7490	7410	7320	7535	7365	69	2250	500	5400	10	1	13636248	1032	18.42	0.95	12	0.03	411.00	7946.00	12350	20230919	-38.70	6760	20240805	11.98	10700	-29.25	20240318	6760	11.98	20240805	12040	-37.13	20230927	6760	11.98	20240805	0.70	N	053580	500	68 억		607335	N	N	0	N	00	N
13	20240927	130548	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7520	20	2	0.27	21652120	2889	24.35	7500	7540	7420	9750	5250	7500	7494.68	4.45	0	-814	7660	7580	7490	7410	7320	7535	7365	69	2250	500	5400	10	1	13636248	1025	18.30	0.95	12	0.02	411.00	7946.00	12350	20230919	-39.11	6760	20240805	11.24	10700	-29.72	20240318	6760	11.24	20240805	12040	-37.54	20230927	6760	11.24	20240805	0.70	N	053580	500	68 억		607335	N	N	0	N	00	N
14	20240927	120546	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7510	10	2	0.13	17183310	2294	19.33	7500	7540	7420	9750	5250	7500	7490.54	4.45	0	-810	7660	7580	7490	7410	7320	7535	7365	69	2250	500	5400	10	1	13636248	1024	18.27	0.95	12	0.02	411.00	7946.00	12350	20230919	-39.19	6760	20240805	11.09	10700	-29.81	20240318	6760	11.09	20240805	12040	-37.62	20230927	6760	11.09	20240805	0.70	N	053580	500	68 억		607335	N	N	0	N	00	N
15	20240927	110549	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7500	0	3	0.00	11874920	1585	13.36	7500	7540	7420	9750	5250	7500	7492.06	4.45	0	-800	7660	7580	7490	7410	7320	7535	7365	69	2250	500	5400	10	1	13636248	1023	18.25	0.94	12	0.01	411.00	7946.00	12350	20230919	-39.27	6760	20240805	10.95	10700	-29.91	20240318	6760	10.95	20240805	12040	-37.71	20230927	6760	10.95	20240805	0.70	N	053580	500	68 억		607335	N	N	0	N	00	N
16	20240927	100548	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7470	-30	5	-0.40	9841690	1314	11.07	7500	7540	7420	9750	5250	7500	7489.87	4.45	0	-553	7660	7580	7490	7410	7320	7535	7365	69	2250	500	5400	10	1	13636248	1019	18.18	0.94	12	0.01	411.00	7946.00	12350	20230919	-39.51	6760	20240805	10.50	10700	-30.19	20240318	6760	10.50	20240805	12040	-37.96	20230927	6760	10.50	20240805	0.70	N	053580	500	68 억		607335	N	N	0	N	00	N
17	20240927	090548	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7500	0	3	0.00	502500	67	0.56	7500	7500	7500	9750	5250	7500	7500.00	4.45	0	-5	7660	7580	7490	7410	7320	7535	7365	69	2250	500	5400	10	1	13636248	1023	18.25	0.94	12	0.00	411.00	7946.00	12350	20230919	-39.27	6760	20240805	10.95	10700	-29.91	20240318	6760	10.95	20240805	12040	-37.71	20230927	6760	10.95	20240805	0.70	N	053580	500	68 억		607335	N	N	0	N	00	N
18	20240926	160538	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7500	-10	5	-0.13	88298650	11866	76.08	7570	7570	7400	9760	5260	7510	7440.99	4.45	0	516	7650	7580	7490	7420	7330	7615	7455	69	2250	500	5400	10	1	13636248	1023	18.25	0.94	12	0.09	411.00	7946.00	12350	20230919	-39.27	6760	20240805	10.95	10700	-29.91	20240318	6760	10.95	20240805	12040	-37.71	20230927	6760	10.95	20240805	0.73	N	053580	500	68 억		606819	N	N	0	N	00	N
19	20240926	150538	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7480	-30	5	-0.40	74497920	10011	64.19	7570	7570	7400	9760	5260	7510	7441.61	4.45	0	555	7650	7580	7490	7420	7330	7615	7455	69	2250	500	5400	10	1	13636248	1020	18.20	0.94	12	0.07	411.00	7946.00	12350	20230919	-39.43	6760	20240805	10.65	10700	-30.09	20240318	6760	10.65	20240805	12040	-37.87	20230927	6760	10.65	20240805	0.73	N	053580	500	68 억		606819	N	N	0	N	00	N
20	20240926	140544	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7440	-70	5	-0.93	40929340	5499	35.26	7570	7570	7400	9760	5260	7510	7443.05	4.45	0	591	7650	7580	7490	7420	7330	7615	7455	69	2250	500	5400	10	1	13636248	1015	18.10	0.94	12	0.04	411.00	7946.00	12350	20230919	-39.76	6760	20240805	10.06	10700	-30.47	20240318	6760	10.06	20240805	12040	-38.21	20230927	6760	10.06	20240805	0.73	N	053580	500	68 억		606819	N	N	0	N	00	N
21	20240926	130546	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7430	-80	5	-1.07	37694890	5064	32.47	7570	7570	7400	9760	5260	7510	7443.70	4.45	0	558	7650	7580	7490	7420	7330	7615	7455	69	2250	500	5400	10	1	13636248	1013	18.08	0.94	12	0.04	411.00	7946.00	12350	20230919	-39.84	6760	20240805	9.91	10700	-30.56	20240318	6760	9.91	20240805	12040	-38.29	20230927	6760	9.91	20240805	0.73	N	053580	500	68 억		606819	N	N	0	N	00	N
22	20240926	120546	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7450	-60	5	-0.80	34610680	4649	29.81	7570	7570	7400	9760	5260	7510	7444.76	4.45	0	243	7650	7580	7490	7420	7330	7615	7455	69	2250	500	5400	10	1	13636248	1016	18.13	0.94	12	0.03	411.00	7946.00	12350	20230919	-39.68	6760	20240805	10.21	10700	-30.37	20240318	6760	10.21	20240805	12040	-38.12	20230927	6760	10.21	20240805	0.73	N	053580	500	68 억		606819	N	N	0	N	00	N
23	20240926	110545	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7500	-10	5	-0.13	15279140	2044	13.11	7570	7570	7450	9760	5260	7510	7475.12	4.45	0	-5	7650	7580	7490	7420	7330	7615	7455	69	2250	500	5400	10	1	13636248	1023	18.25	0.94	12	0.01	411.00	7946.00	12350	20230919	-39.27	6760	20240805	10.95	10700	-29.91	20240318	6760	10.95	20240805	12040	-37.71	20230927	6760	10.95	20240805	0.73	N	053580	500	68 억		606819	N	N	0	N	00	N
24	20240926	100545	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7520	10	2	0.13	1638580	219	1.40	7570	7570	7460	9760	5260	7510	7482.10	4.45	0	-28	7650	7580	7490	7420	7330	7615	7455	69	2250	500	5400	10	1	13636248	1025	18.30	0.95	12	0.00	411.00	7946.00	12350	20230919	-39.11	6760	20240805	11.24	10700	-29.72	20240318	6760	11.24	20240805	12040	-37.54	20230927	6760	11.24	20240805	0.73	N	053580	500	68 억		606819	N	N	0	N	00	N
25	20240926	090543	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7570	60	2	0.80	22710	3	0.02	7570	7570	7570	9760	5260	7510	7570.00	4.45	0	0	7650	7580	7490	7420	7330	7615	7455	69	2250	500	5400	10	1	13636248	1032	18.42	0.95	12	0.00	411.00	7946.00	12350	20230919	-38.70	6760	20240805	11.98	10700	-29.25	20240318	6760	11.98	20240805	12040	-37.13	20230927	6760	11.98	20240805	0.73	N	053580	500	68 억		606819	N	N	0	N	00	N
26	20240925	160539	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7510	90	2	1.21	117200150	15597	70.49	7400	7560	7400	9640	5200	7420	7514.28	4.46	0	-1234	7620	7520	7420	7320	7220	7570	7370	69	2220	500	5340	10	1	13636248	1024	18.27	0.95	12	0.11	411.00	7946.00	12350	20230919	-39.19	6760	20240805	11.09	10700	-29.81	20240318	6760	11.09	20240805	12040	-37.62	20230927	6760	11.09	20240805	0.73	N	053580	500	68 억		607982	N	N	0	N	00	N
27	20240925	150544	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7480	60	2	0.81	108005760	14370	64.95	7400	7560	7400	9640	5200	7420	7516.06	4.46	0	-407	7620	7520	7420	7320	7220	7570	7370	69	2220	500	5340	10	1	13636248	1020	18.20	0.94	12	0.11	411.00	7946.00	12350	20230919	-39.43	6760	20240805	10.65	10700	-30.09	20240318	6760	10.65	20240805	12040	-37.87	20230927	6760	10.65	20240805	0.73	N	053580	500	68 억		607982	N	N	0	N	00	N
28	20240925	140545	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7520	100	2	1.35	98490000	13101	59.21	7400	7560	7400	9640	5200	7420	7517.75	4.46	0	-316	7620	7520	7420	7320	7220	7570	7370	69	2220	500	5340	10	1	13636248	1025	18.30	0.95	12	0.10	411.00	7946.00	12350	20230919	-39.11	6760	20240805	11.24	10700	-29.72	20240318	6760	11.24	20240805	12040	-37.54	20230927	6760	11.24	20240805	0.73	N	053580	500	68 억		607982	N	N	0	N	00	N
29	20240925	130543	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7550	130	2	1.75	65717720	8734	39.48	7400	7560	7400	9640	5200	7420	7524.36	4.46	0	213	7620	7520	7420	7320	7220	7570	7370	69	2220	500	5340	10	1	13636248	1030	18.37	0.95	12	0.06	411.00	7946.00	12350	20230919	-38.87	6760	20240805	11.69	10700	-29.44	20240318	6760	11.69	20240805	12040	-37.29	20230927	6760	11.69	20240805	0.73	N	053580	500	68 억		607982	N	N	0	N	00	N
30	20240925	120543	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7550	130	2	1.75	51886690	6903	31.20	7400	7560	7400	9640	5200	7420	7516.54	4.46	0	27	7620	7520	7420	7320	7220	7570	7370	69	2220	500	5340	10	1	13636248	1030	18.37	0.95	12	0.05	411.00	7946.00	12350	20230919	-38.87	6760	20240805	11.69	10700	-29.44	20240318	6760	11.69	20240805	12040	-37.29	20230927	6760	11.69	20240805	0.73	N	053580	500	68 억		607982	N	N	0	N	00	N
31	20240925	110540	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7550	130	2	1.75	43107650	5740	25.94	7400	7560	7400	9640	5200	7420	7510.04	4.46	0	39	7620	7520	7420	7320	7220	7570	7370	69	2220	500	5340	10	1	13636248	1030	18.37	0.95	12	0.04	411.00	7946.00	12350	20230919	-38.87	6760	20240805	11.69	10700	-29.44	20240318	6760	11.69	20240805	12040	-37.29	20230927	6760	11.69	20240805	0.73	N	053580	500	68 억		607982	N	N	0	N	00	N
32	20240925	100543	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7530	110	2	1.48	32267080	4303	19.45	7400	7540	7400	9640	5200	7420	7498.74	4.46	0	42	7620	7520	7420	7320	7220	7570	7370	69	2220	500	5340	10	1	13636248	1027	18.32	0.95	12	0.03	411.00	7946.00	12350	20230919	-39.03	6760	20240805	11.39	10700	-29.63	20240318	6760	11.39	20240805	12040	-37.46	20230927	6760	11.39	20240805	0.73	N	053580	500	68 억		607982	N	N	0	N	00	N
33	20240925	090543	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7400	-20	5	-0.27	569800	77	0.35	7400	7400	7400	9640	5200	7420	7400.00	4.46	0	-77	7620	7520	7420	7320	7220	7570	7370	69	2220	500	5340	10	1	13636248	1009	18.00	0.93	12	0.00	411.00	7946.00	12350	20230919	-40.08	6760	20240805	9.47	10700	-30.84	20240318	6760	9.47	20240805	12040	-38.54	20230927	6760	9.47	20240805	0.73	N	053580	500	68 억		607982	N	N	0	N	00	N
34	20240924	160539	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7420	100	2	1.37	164566870	22125	285.37	7360	7520	7320	9510	5130	7320	7438.06	4.43	0	3527	7426	7372	7276	7222	7126	7400	7250	69	2190	500	5270	10	1	13636248	1012	18.05	0.93	12	0.16	411.00	7946.00	12350	20230919	-39.92	6760	20240805	9.76	10700	-30.65	20240318	6760	9.76	20240805	12040	-38.37	20230927	6760	9.76	20240805	0.73	N	053580	500	68 억		604553	N	N	0	N	00	N
35	20240924	150539	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7440	120	2	1.64	160001580	21510	277.44	7360	7520	7320	9510	5130	7320	7438.47	4.43	0	3636	7426	7372	7276	7222	7126	7400	7250	69	2190	500	5270	10	1	13636248	1015	18.10	0.94	12	0.16	411.00	7946.00	12350	20230919	-39.76	6760	20240805	10.06	10700	-30.47	20240318	6760	10.06	20240805	12040	-38.21	20230927	6760	10.06	20240805	0.73	N	053580	500	68 억		604553	N	N	0	N	00	N
36	20240924	140538	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7400	80	2	1.09	140535520	18879	243.51	7360	7520	7320	9510	5130	7320	7444.01	4.43	0	3422	7426	7372	7276	7222	7126	7400	7250	69	2190	500	5270	10	1	13636248	1009	18.00	0.93	12	0.14	411.00	7946.00	12350	20230919	-40.08	6760	20240805	9.47	10700	-30.84	20240318	6760	9.47	20240805	12040	-38.54	20230927	6760	9.47	20240805	0.73	N	053580	500	68 억		604553	N	N	0	N	00	N
37	20240924	130538	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7510	190	2	2.60	111963010	15030	193.86	7360	7510	7320	9510	5130	7320	7449.30	4.43	0	3087	7426	7372	7276	7222	7126	7400	7250	69	2190	500	5270	10	1	13636248	1024	18.27	0.95	12	0.11	411.00	7946.00	12350	20230919	-39.19	6760	20240805	11.09	10700	-29.81	20240318	6760	11.09	20240805	12040	-37.62	20230927	6760	11.09	20240805	0.73	N	053580	500	68 억		604553	N	N	0	N	00	N
38	20240924	120540	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7490	170	2	2.32	86381120	11617	149.84	7360	7490	7320	9510	5130	7320	7435.75	4.43	0	2683	7426	7372	7276	7222	7126	7400	7250	69	2190	500	5270	10	1	13636248	1021	18.22	0.94	12	0.09	411.00	7946.00	12350	20230919	-39.35	6760	20240805	10.80	10700	-30.00	20240318	6760	10.80	20240805	12040	-37.79	20230927	6760	10.80	20240805	0.73	N	053580	500	68 억		604553	N	N	0	N	00	N
39	20240924	110539	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7470	150	2	2.05	66015500	8894	114.72	7360	7490	7320	9510	5130	7320	7422.48	4.43	0	2031	7426	7372	7276	7222	7126	7400	7250	69	2190	500	5270	10	1	13636248	1019	18.18	0.94	12	0.07	411.00	7946.00	12350	20230919	-39.51	6760	20240805	10.50	10700	-30.19	20240318	6760	10.50	20240805	12040	-37.96	20230927	6760	10.50	20240805	0.73	N	053580	500	68 억		604553	N	N	0	N	00	N
40	20240924	100537	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7420	100	2	1.37	10825770	1467	18.92	7360	7420	7320	9510	5130	7320	7379.53	4.43	0	24	7426	7372	7276	7222	7126	7400	7250	69	2190	500	5270	10	1	13636248	1012	18.05	0.93	12	0.01	411.00	7946.00	12350	20230919	-39.92	6760	20240805	9.76	10700	-30.65	20240318	6760	9.76	20240805	12040	-38.37	20230927	6760	9.76	20240805	0.73	N	053580	500	68 억		604553	N	N	0	N	00	N
41	20240924	090538	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7360	40	2	0.55	29440	4	0.05	7360	7360	7360	9510	5130	7320	7360.00	4.43	0	0	7426	7372	7276	7222	7126	7400	7250	69	2190	500	5270	10	1	13636248	1004	17.91	0.93	12	0.00	411.00	7946.00	12350	20230919	-40.40	6760	20240805	8.88	10700	-31.21	20240318	6760	8.88	20240805	12040	-38.87	20230927	6760	8.88	20240805	0.73	N	053580	500	68 억		604553	N	N	0	N	00	N
42	20240923	160537	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7320	70	2	0.97	56464600	7749	90.07	7300	7330	7180	9420	5080	7250	7286.70	4.43	0	100	7350	7300	7250	7200	7150	7325	7225	69	2170	500	5220	10	1	13636248	998	17.81	0.92	12	0.06	411.00	7946.00	12350	20230919	-40.73	6760	20240805	8.28	10700	-31.59	20240318	6760	8.28	20240805	12040	-39.20	20230927	6760	8.28	20240805	0.74	N	053580	500	68 억		604453	N	N	0	N	00	N
43	20240923	150538	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7290	40	2	0.55	49782330	6831	79.40	7300	7330	7180	9420	5080	7250	7287.71	4.43	0	105	7350	7300	7250	7200	7150	7325	7225	69	2170	500	5220	10	1	13636248	994	17.74	0.92	12	0.05	411.00	7946.00	12350	20230919	-40.97	6760	20240805	7.84	10700	-31.87	20240318	6760	7.84	20240805	12040	-39.45	20230927	6760	7.84	20240805	0.74	N	053580	500	68 억		604453	N	N	0	N	00	N
44	20240923	140542	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7280	30	2	0.41	37427580	5135	59.69	7300	7330	7180	9420	5080	7250	7288.72	4.43	0	87	7350	7300	7250	7200	7150	7325	7225	69	2170	500	5220	10	1	13636248	993	17.71	0.92	12	0.04	411.00	7946.00	12350	20230919	-41.05	6760	20240805	7.69	10700	-31.96	20240318	6760	7.69	20240805	12040	-39.53	20230927	6760	7.69	20240805	0.74	N	053580	500	68 억		604453	N	N	0	N	00	N
45	20240923	130539	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7280	30	2	0.41	36670460	5031	58.48	7300	7330	7180	9420	5080	7250	7288.90	4.43	0	87	7350	7300	7250	7200	7150	7325	7225	69	2170	500	5220	10	1	13636248	993	17.71	0.92	12	0.04	411.00	7946.00	12350	20230919	-41.05	6760	20240805	7.69	10700	-31.96	20240318	6760	7.69	20240805	12040	-39.53	20230927	6760	7.69	20240805	0.74	N	053580	500	68 억		604453	N	N	0	N	00	N
46	20240923	120537	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7290	40	2	0.55	36641360	5027	58.43	7300	7330	7180	9420	5080	7250	7288.91	4.43	0	86	7350	7300	7250	7200	7150	7325	7225	69	2170	500	5220	10	1	13636248	994	17.74	0.92	12	0.04	411.00	7946.00	12350	20230919	-40.97	6760	20240805	7.84	10700	-31.87	20240318	6760	7.84	20240805	12040	-39.45	20230927	6760	7.84	20240805	0.74	N	053580	500	68 억		604453	N	N	0	N	00	N
47	20240923	110538	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7290	40	2	0.55	36531930	5012	58.26	7300	7330	7180	9420	5080	7250	7288.89	4.43	0	81	7350	7300	7250	7200	7150	7325	7225	69	2170	500	5220	10	1	13636248	994	17.74	0.92	12	0.04	411.00	7946.00	12350	20230919	-40.97	6760	20240805	7.84	10700	-31.87	20240318	6760	7.84	20240805	12040	-39.45	20230927	6760	7.84	20240805	0.74	N	053580	500	68 억		604453	N	N	0	N	00	N
48	20240923	100537	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7300	50	2	0.69	19417850	2674	31.08	7300	7310	7180	9420	5080	7250	7261.72	4.43	0	-221	7350	7300	7250	7200	7150	7325	7225	69	2170	500	5220	10	1	13636248	995	17.76	0.92	12	0.02	411.00	7946.00	12350	20230919	-40.89	6760	20240805	7.99	10700	-31.78	20240318	6760	7.99	20240805	12040	-39.37	20230927	6760	7.99	20240805	0.74	N	053580	500	68 억		604453	N	N	0	N	00	N
49	20240923	090537	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7300	50	2	0.69	36500	5	0.06	7300	7300	7300	9420	5080	7250	7300.00	4.43	0	-4	7350	7300	7250	7200	7150	7325	7225	69	2170	500	5220	10	1	13636248	995	17.76	0.92	12	0.00	411.00	7946.00	12350	20230919	-40.89	6760	20240805	7.99	10700	-31.78	20240318	6760	7.99	20240805	12040	-39.37	20230927	6760	7.99	20240805	0.74	N	053580	500	68 억		604453	N	N	0	N	00	N
50	20240913	160512	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7190	120	2	1.70	36369300	5077	61.74	7060	7200	7060	9190	4950	7070	7163.54	4.46	0	793	7276	7172	7046	6942	6816	7225	6995	69	2120	500	5090	10	1	13636248	980	17.49	0.90	12	0.04	411.00	7946.00	12350	20230919	-41.78	6760	20240805	6.36	10700	-32.80	20240318	6760	6.36	20240805	12350	-41.78	20230919	6760	6.36	20240805	0.75	N	053580	500	68 억		608189	N	N	0	N	00	N
51	20240913	150517	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7160	90	2	1.27	31072070	4340	52.78	7060	7200	7060	9190	4950	7070	7159.46	4.46	0	796	7276	7172	7046	6942	6816	7225	6995	69	2120	500	5090	10	1	13636248	976	17.42	0.90	12	0.03	411.00	7946.00	12350	20230919	-42.02	6760	20240805	5.92	10700	-33.08	20240318	6760	5.92	20240805	12350	-42.02	20230919	6760	5.92	20240805	0.75	N	053580	500	68 억		608189	N	N	0	N	00	N
52	20240913	140518	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7170	100	2	1.41	28762740	4018	48.86	7060	7200	7060	9190	4950	7070	7158.47	4.46	0	731	7276	7172	7046	6942	6816	7225	6995	69	2120	500	5090	10	1	13636248	978	17.45	0.90	12	0.03	411.00	7946.00	12350	20230919	-41.94	6760	20240805	6.07	10700	-32.99	20240318	6760	6.07	20240805	12350	-41.94	20230919	6760	6.07	20240805	0.75	N	053580	500	68 억		608189	N	N	0	N	00	N
53	20240913	130514	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7180	110	2	1.56	24517020	3424	41.64	7060	7200	7060	9190	4950	7070	7160.34	4.46	0	632	7276	7172	7046	6942	6816	7225	6995	69	2120	500	5090	10	1	13636248	979	17.47	0.90	12	0.03	411.00	7946.00	12350	20230919	-41.86	6760	20240805	6.21	10700	-32.90	20240318	6760	6.21	20240805	12350	-41.86	20230919	6760	6.21	20240805	0.75	N	053580	500	68 억		608189	N	N	0	N	00	N
54	20240913	120516	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7180	110	2	1.56	21006750	2934	35.68	7060	7200	7060	9190	4950	7070	7159.76	4.46	0	598	7276	7172	7046	6942	6816	7225	6995	69	2120	500	5090	10	1	13636248	979	17.47	0.90	12	0.02	411.00	7946.00	12350	20230919	-41.86	6760	20240805	6.21	10700	-32.90	20240318	6760	6.21	20240805	12350	-41.86	20230919	6760	6.21	20240805	0.75	N	053580	500	68 억		608189	N	N	0	N	00	N
55	20240913	110517	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7200	130	2	1.84	18194020	2542	30.91	7060	7200	7060	9190	4950	7070	7157.36	4.46	0	581	7276	7172	7046	6942	6816	7225	6995	69	2120	500	5090	10	1	13636248	982	17.52	0.91	12	0.02	411.00	7946.00	12350	20230919	-41.70	6760	20240805	6.51	10700	-32.71	20240318	6760	6.51	20240805	12350	-41.70	20230919	6760	6.51	20240805	0.75	N	053580	500	68 억		608189	N	N	0	N	00	N
56	20240913	100517	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7150	80	2	1.13	1999370	280	3.41	7060	7150	7060	9190	4950	7070	7140.61	4.46	0	7	7276	7172	7046	6942	6816	7225	6995	69	2120	500	5090	10	1	13636248	975	17.40	0.90	12	0.00	411.00	7946.00	12350	20230919	-42.11	6760	20240805	5.77	10700	-33.18	20240318	6760	5.77	20240805	12350	-42.11	20230919	6760	5.77	20240805	0.75	N	053580	500	68 억		608189	N	N	0	N	00	N
57	20240913	090520	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7060	-10	5	-0.14	21180	3	0.04	7060	7060	7060	9190	4950	7070	7060.00	4.46	0	0	7276	7172	7046	6942	6816	7225	6995	69	2120	500	5090	10	1	13636248	963	17.18	0.89	12	0.00	411.00	7946.00	12350	20230919	-42.83	6760	20240805	4.44	10700	-34.02	20240318	6760	4.44	20240805	12350	-42.83	20230919	6760	4.44	20240805	0.75	N	053580	500	68 억		608189	N	N	0	N	00	N
58	20240912	160511	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7070	80	2	1.14	57890720	8203	64.29	7010	7150	6920	9080	4900	6990	7057.26	4.46	0	1032	7263	7126	7053	6916	6843	7090	6880	69	2090	500	5030	10	1	13636248	964	17.20	0.89	12	0.06	411.00	7946.00	12350	20230919	-42.75	6760	20240805	4.59	10700	-33.93	20240318	6760	4.59	20240805	12350	-42.75	20230919	6760	4.59	20240805	0.74	N	053580	500	68 억		608457	N	N	0	N	00	N
59	20240912	150513	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7050	60	2	0.86	26002750	3715	29.11	7010	7110	6920	9080	4900	6990	6999.39	4.46	0	490	7263	7126	7053	6916	6843	7090	6880	69	2090	500	5030	10	1	13636248	961	17.15	0.89	12	0.03	411.00	7946.00	12350	20230919	-42.91	6760	20240805	4.29	10700	-34.11	20240318	6760	4.29	20240805	12350	-42.91	20230919	6760	4.29	20240805	0.74	N	053580	500	68 억		608457	N	N	0	N	00	N
60	20240912	140515	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7020	30	2	0.43	18007200	2580	20.22	7010	7110	6920	9080	4900	6990	6979.53	4.46	0	514	7263	7126	7053	6916	6843	7090	6880	69	2090	500	5030	10	1	13636248	957	17.08	0.88	12	0.02	411.00	7946.00	12350	20230919	-43.16	6760	20240805	3.85	10700	-34.39	20240318	6760	3.85	20240805	12350	-43.16	20230919	6760	3.85	20240805	0.74	N	053580	500	68 억		608457	N	N	0	N	00	N
61	20240912	130513	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7000	10	2	0.14	16717130	2396	18.78	7010	7110	6920	9080	4900	6990	6977.10	4.46	0	378	7263	7126	7053	6916	6843	7090	6880	69	2090	500	5030	10	1	13636248	955	17.03	0.88	12	0.02	411.00	7946.00	12350	20230919	-43.32	6760	20240805	3.55	10700	-34.58	20240318	6760	3.55	20240805	12350	-43.32	20230919	6760	3.55	20240805	0.74	N	053580	500	68 억		608457	N	N	0	N	00	N
62	20240912	120512	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7020	30	2	0.43	15427320	2212	17.34	7010	7110	6920	9080	4900	6990	6974.38	4.46	0	363	7263	7126	7053	6916	6843	7090	6880	69	2090	500	5030	10	1	13636248	957	17.08	0.88	12	0.02	411.00	7946.00	12350	20230919	-43.16	6760	20240805	3.85	10700	-34.39	20240318	6760	3.85	20240805	12350	-43.16	20230919	6760	3.85	20240805	0.74	N	053580	500	68 억		608457	N	N	0	N	00	N
63	20240912	110511	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7030	40	2	0.57	3095270	441	3.46	7010	7110	6990	9080	4900	6990	7018.75	4.46	0	16	7263	7126	7053	6916	6843	7090	6880	69	2090	500	5030	10	1	13636248	959	17.10	0.88	12	0.00	411.00	7946.00	12350	20230919	-43.08	6760	20240805	3.99	10700	-34.30	20240318	6760	3.99	20240805	12350	-43.08	20230919	6760	3.99	20240805	0.74	N	053580	500	68 억		608457	N	N	0	N	00	N
64	20240912	100513	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7020	30	2	0.43	1612990	230	1.80	7010	7110	6990	9080	4900	6990	7013.00	4.46	0	-10	7263	7126	7053	6916	6843	7090	6880	69	2090	500	5030	10	1	13636248	957	17.08	0.88	12	0.00	411.00	7946.00	12350	20230919	-43.16	6760	20240805	3.85	10700	-34.39	20240318	6760	3.85	20240805	12350	-43.16	20230919	6760	3.85	20240805	0.74	N	053580	500	68 억		608457	N	N	0	N	00	N
65	20240912	090512	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7060	70	2	1.00	28090	4	0.03	7010	7060	7010	9080	4900	6990	7022.50	4.46	0	0	7263	7126	7053	6916	6843	7090	6880	69	2090	500	5030	10	1	13636248	963	17.18	0.89	12	0.00	411.00	7946.00	12350	20230919	-42.83	6760	20240805	4.44	10700	-34.02	20240318	6760	4.44	20240805	12350	-42.83	20230919	6760	4.44	20240805	0.74	N	053580	500	68 억		608457	N	N	0	N	00	N
66	20240911	160502	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6990	-210	5	-2.92	89904370	12750	50.66	7190	7190	6980	9360	5040	7200	7051.32	4.48	0	-1133	7426	7312	7086	6972	6746	7370	7030	69	2160	500	5180	10	1	13636248	953	17.01	0.88	12	0.09	411.00	7946.00	12350	20230919	-43.40	6760	20240805	3.40	10700	-34.67	20240318	6760	3.40	20240805	12350	-43.40	20230919	6760	3.40	20240805	0.73	N	053580	500	68 억		611490	N	N	0	N	00	N
67	20240911	150506	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7010	-190	5	-2.64	69698860	9862	39.19	7190	7190	7000	9360	5040	7200	7067.42	4.48	0	-729	7426	7312	7086	6972	6746	7370	7030	69	2160	500	5180	10	1	13636248	956	17.06	0.88	12	0.07	411.00	7946.00	12350	20230919	-43.24	6760	20240805	3.70	10700	-34.49	20240318	6760	3.70	20240805	12350	-43.24	20230919	6760	3.70	20240805	0.73	N	053580	500	68 억		611490	N	N	0	N	00	N
68	20240911	140506	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7060	-140	5	-1.94	45903770	6479	25.75	7190	7190	7010	9360	5040	7200	7085.01	4.48	0	-1198	7426	7312	7086	6972	6746	7370	7030	69	2160	500	5180	10	1	13636248	963	17.18	0.89	12	0.05	411.00	7946.00	12350	20230919	-42.83	6760	20240805	4.44	10700	-34.02	20240318	6760	4.44	20240805	12350	-42.83	20230919	6760	4.44	20240805	0.73	N	053580	500	68 억		611490	N	N	0	N	00	N
69	20240911	130504	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7090	-110	5	-1.53	22466720	3158	12.55	7190	7190	7050	9360	5040	7200	7114.22	4.48	0	-907	7426	7312	7086	6972	6746	7370	7030	69	2160	500	5180	10	1	13636248	967	17.25	0.89	12	0.02	411.00	7946.00	12350	20230919	-42.59	6760	20240805	4.88	10700	-33.74	20240318	6760	4.88	20240805	12350	-42.59	20230919	6760	4.88	20240805	0.73	N	053580	500	68 억		611490	N	N	0	N	00	N
70	20240911	120508	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7090	-110	5	-1.53	22254040	3128	12.43	7190	7190	7050	9360	5040	7200	7114.46	4.48	0	-907	7426	7312	7086	6972	6746	7370	7030	69	2160	500	5180	10	1	13636248	967	17.25	0.89	12	0.02	411.00	7946.00	12350	20230919	-42.59	6760	20240805	4.88	10700	-33.74	20240318	6760	4.88	20240805	12350	-42.59	20230919	6760	4.88	20240805	0.73	N	053580	500	68 억		611490	N	N	0	N	00	N
71	20240911	110502	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7100	-100	5	-1.39	21772080	3060	12.16	7190	7190	7050	9360	5040	7200	7115.06	4.48	0	-889	7426	7312	7086	6972	6746	7370	7030	69	2160	500	5180	10	1	13636248	968	17.27	0.89	12	0.02	411.00	7946.00	12350	20230919	-42.51	6760	20240805	5.03	10700	-33.64	20240318	6760	5.03	20240805	12350	-42.51	20230919	6760	5.03	20240805	0.73	N	053580	500	68 억		611490	N	N	0	N	00	N
72	20240911	100502	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7110	-90	5	-1.25	10127780	1419	5.64	7190	7190	7060	9360	5040	7200	7137.27	4.48	0	-773	7426	7312	7086	6972	6746	7370	7030	69	2160	500	5180	10	1	13636248	970	17.30	0.89	12	0.01	411.00	7946.00	12350	20230919	-42.43	6760	20240805	5.18	10700	-33.55	20240318	6760	5.18	20240805	12350	-42.43	20230919	6760	5.18	20240805	0.73	N	053580	500	68 억		611490	N	N	0	N	00	N
73	20240911	090508	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7120	-80	5	-1.11	839240	117	0.46	7190	7190	7120	9360	5040	7200	7172.99	4.48	0	-28	7426	7312	7086	6972	6746	7370	7030	69	2160	500	5180	10	1	13636248	971	17.32	0.90	12	0.00	411.00	7946.00	12350	20230919	-42.35	6760	20240805	5.33	10700	-33.46	20240318	6760	5.33	20240805	12350	-42.35	20230919	6760	5.33	20240805	0.73	N	053580	500	68 억		611490	N	N	0	N	00	N
74	20240910	160503	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7200	80	2	1.12	177105090	25144	225.37	7100	7200	6860	9250	4990	7120	7043.63	4.55	0	-2245	7360	7240	7000	6880	6640	7300	6940	69	2130	500	5120	10	1	13636248	982	17.52	0.91	12	0.18	411.00	7946.00	12350	20230919	-41.70	6760	20240805	6.51	10700	-32.71	20240318	6760	6.51	20240805	12350	-41.70	20230919	6760	6.51	20240805	0.73	N	053580	500	68 억		620449	N	N	0	N	00	N
75	20240910	150506	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6910	-210	5	-2.95	120219270	17221	154.35	7100	7130	6860	9250	4990	7120	6980.97	4.55	0	-2577	7360	7240	7000	6880	6640	7300	6940	69	2130	500	5120	10	1	13636248	942	16.81	0.87	12	0.13	411.00	7946.00	12350	20230919	-44.05	6760	20240805	2.22	10700	-35.42	20240318	6760	2.22	20240805	12350	-44.05	20230919	6760	2.22	20240805	0.73	N	053580	500	68 억		620449	N	N	0	N	00	N
76	20240910	140504	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6910	-210	5	-2.95	103630280	14812	132.76	7100	7130	6860	9250	4990	7120	6996.37	4.55	0	-3351	7360	7240	7000	6880	6640	7300	6940	69	2130	500	5120	10	1	13636248	942	16.81	0.87	12	0.11	411.00	7946.00	12350	20230919	-44.05	6760	20240805	2.22	10700	-35.42	20240318	6760	2.22	20240805	12350	-44.05	20230919	6760	2.22	20240805	0.73	N	053580	500	68 억		620449	N	N	0	N	00	N
77	20240910	130504	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6880	-240	5	-3.37	86555910	12331	110.52	7100	7130	6870	9250	4990	7120	7019.37	4.55	0	-3283	7360	7240	7000	6880	6640	7300	6940	69	2130	500	5120	10	1	13636248	938	16.74	0.87	12	0.09	411.00	7946.00	12350	20230919	-44.29	6760	20240805	1.78	10700	-35.70	20240318	6760	1.78	20240805	12350	-44.29	20230919	6760	1.78	20240805	0.73	N	053580	500	68 억		620449	N	N	0	N	00	N
78	20240910	120503	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6950	-170	5	-2.39	67987960	9651	86.50	7100	7130	6940	9250	4990	7120	7044.65	4.55	0	-2802	7360	7240	7000	6880	6640	7300	6940	69	2130	500	5120	10	1	13636248	948	16.91	0.87	12	0.07	411.00	7946.00	12350	20230919	-43.72	6760	20240805	2.81	10700	-35.05	20240318	6760	2.81	20240805	12350	-43.72	20230919	6760	2.81	20240805	0.73	N	053580	500	68 억		620449	N	N	0	N	00	N
79	20240910	110503	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7030	-90	5	-1.26	35917470	5074	45.48	7100	7130	7030	9250	4990	7120	7078.73	4.55	0	-242	7360	7240	7000	6880	6640	7300	6940	69	2130	500	5120	10	1	13636248	959	17.10	0.88	12	0.04	411.00	7946.00	12350	20230919	-43.08	6760	20240805	3.99	10700	-34.30	20240318	6760	3.99	20240805	12350	-43.08	20230919	6760	3.99	20240805	0.73	N	053580	500	68 억		620449	N	N	0	N	00	N
80	20240910	100505	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7100	-20	5	-0.28	17110350	2408	21.58	7100	7130	7080	9250	4990	7120	7105.63	4.55	0	580	7360	7240	7000	6880	6640	7300	6940	69	2130	500	5120	10	1	13636248	968	17.27	0.89	12	0.02	411.00	7946.00	12350	20230919	-42.51	6760	20240805	5.03	10700	-33.64	20240318	6760	5.03	20240805	12350	-42.51	20230919	6760	5.03	20240805	0.73	N	053580	500	68 억		620449	N	N	0	N	00	N
81	20240910	090503	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7120	0	3	0.00	639060	90	0.81	7100	7130	7080	9250	4990	7120	7100.67	4.55	0	45	7360	7240	7000	6880	6640	7300	6940	69	2130	500	5120	10	1	13636248	971	17.32	0.90	12	0.00	411.00	7946.00	12350	20230919	-42.35	6760	20240805	5.33	10700	-33.46	20240318	6760	5.33	20240805	12350	-42.35	20230919	6760	5.33	20240805	0.73	N	053580	500	68 억		620449	N	N	0	N	00	N
82	20240909	160454	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7120	230	2	3.34	76851510	11157	125.67	6800	7120	6760	8950	4830	6890	6888.17	4.58	0	-676	7150	7020	6940	6810	6730	6980	6770	69	2060	500	4960	10	1	13636248	971	17.32	0.90	12	0.08	411.00	7946.00	12350	20230919	-42.35	6760	20240909	5.33	10700	-33.46	20240318	6760	5.33	20240909	12350	-42.35	20230919	6760	5.33	20240909	0.75	N	053580	500	68 억		624025	N	N	0	N	00	N
83	20240909	150457	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7100	210	2	3.05	73137240	10635	119.79	6800	7100	6760	8950	4830	6890	6877.03	4.58	0	-751	7150	7020	6940	6810	6730	6980	6770	69	2060	500	4960	10	1	13636248	968	17.27	0.89	12	0.08	411.00	7946.00	12350	20230919	-42.51	6760	20240909	5.03	10700	-33.64	20240318	6760	5.03	20240909	12350	-42.51	20230919	6760	5.03	20240909	0.75	N	053580	500	68 억		624025	N	N	0	N	00	N
84	20240909	140501	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7010	120	2	1.74	61992150	9055	101.99	6800	7040	6760	8950	4830	6890	6846.18	4.58	0	-1374	7150	7020	6940	6810	6730	6980	6770	69	2060	500	4960	10	1	13636248	956	17.06	0.88	12	0.07	411.00	7946.00	12350	20230919	-43.24	6760	20240909	3.70	10700	-34.49	20240318	6760	3.70	20240909	12350	-43.24	20230919	6760	3.70	20240909	0.75	N	053580	500	68 억		624025	N	N	0	N	00	N
85	20240909	130458	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	6990	100	2	1.45	58643110	8577	96.61	6800	6990	6760	8950	4830	6890	6837.25	4.58	0	-1605	7150	7020	6940	6810	6730	6980	6770	69	2060	500	4960	10	1	13636248	953	17.01	0.88	12	0.06	411.00	7946.00	12350	20230919	-43.40	6760	20240909	3.40	10700	-34.67	20240318	6760	3.40	20240909	12350	-43.40	20230919	6760	3.40	20240909	0.75	N	053580	500	68 억		624025	N	N	0	N	00	N
86	20240909	120456	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	6920	30	2	0.44	52231640	7652	86.19	6800	6950	6760	8950	4830	6890	6825.88	4.58	0	-1522	7150	7020	6940	6810	6730	6980	6770	69	2060	500	4960	10	1	13636248	944	16.84	0.87	12	0.06	411.00	7946.00	12350	20230919	-43.97	6760	20240909	2.37	10700	-35.33	20240318	6760	2.37	20240909	12350	-43.97	20230919	6760	2.37	20240909	0.75	N	053580	500	68 억		624025	N	N	0	N	00	N
87	20240909	110456	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	6840	-50	5	-0.73	44980810	6602	74.36	6800	6950	6760	8950	4830	6890	6813.21	4.58	0	-1709	7150	7020	6940	6810	6730	6980	6770	69	2060	500	4960	10	1	13636248	933	16.64	0.86	12	0.05	411.00	7946.00	12350	20230919	-44.62	6760	20240909	1.18	10700	-36.07	20240318	6760	1.18	20240909	12350	-44.62	20230919	6760	1.18	20240909	0.75	N	053580	500	68 억		624025	N	N	0	N	00	N
88	20240909	100500	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	6820	-70	5	-1.02	26467020	3882	43.73	6800	6950	6760	8950	4830	6890	6817.88	4.58	0	-1418	7150	7020	6940	6810	6730	6980	6770	69	2060	500	4960	10	1	13636248	930	16.59	0.86	12	0.03	411.00	7946.00	12350	20230919	-44.78	6760	20240909	0.89	10700	-36.26	20240318	6760	0.89	20240909	12350	-44.78	20230919	6760	0.89	20240909	0.75	N	053580	500	68 억		624025	N	N	0	N	00	N
89	20240909	090455	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	6910	20	2	0.29	7993590	1167	13.14	6800	6950	6760	8950	4830	6890	6849.69	4.58	0	-459	7150	7020	6940	6810	6730	6980	6770	69	2060	500	4960	10	1	13636248	942	16.81	0.87	12	0.01	411.00	7946.00	12350	20230919	-44.05	6760	20240909	2.22	10700	-35.42	20240318	6760	2.22	20240909	12350	-44.05	20230919	6760	2.22	20240909	0.75	N	053580	500	68 억		624025	N	N	0	N	00	N
90	20240906	160451	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6890	-110	5	-1.57	60890150	8801	87.25	7070	7070	6860	9100	4900	7000	6919.21	4.60	0	-2414	7520	7260	7100	6840	6680	7180	6760	69	2100	500	5040	10	1	13636248	940	16.76	0.87	12	0.06	411.00	7946.00	12350	20230919	-44.21	6760	20240805	1.92	10700	-35.61	20240318	6760	1.92	20240805	12350	-44.21	20230919	6760	1.92	20240805	0.75	N	053580	500	68 억		627699	N	N	0	N	00	N
91	20240906	150458	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6900	-100	5	-1.43	56522980	8166	80.96	7070	7070	6870	9100	4900	7000	6921.75	4.60	0	-2413	7520	7260	7100	6840	6680	7180	6760	69	2100	500	5040	10	1	13636248	941	16.79	0.87	12	0.06	411.00	7946.00	12350	20230919	-44.13	6760	20240805	2.07	10700	-35.51	20240318	6760	2.07	20240805	12350	-44.13	20230919	6760	2.07	20240805	0.75	N	053580	500	68 억		627699	N	N	0	N	00	N
92	20240906	140459	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6910	-90	5	-1.29	46278490	6679	66.21	7070	7070	6880	9100	4900	7000	6928.95	4.60	0	-2073	7520	7260	7100	6840	6680	7180	6760	69	2100	500	5040	10	1	13636248	942	16.81	0.87	12	0.05	411.00	7946.00	12350	20230919	-44.05	6760	20240805	2.22	10700	-35.42	20240318	6760	2.22	20240805	12350	-44.05	20230919	6760	2.22	20240805	0.75	N	053580	500	68 억		627699	N	N	0	N	00	N
93	20240906	130456	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6930	-70	5	-1.00	36071040	5199	51.54	7070	7070	6890	9100	4900	7000	6938.07	4.60	0	-1959	7520	7260	7100	6840	6680	7180	6760	69	2100	500	5040	10	1	13636248	945	16.86	0.87	12	0.04	411.00	7946.00	12350	20230919	-43.89	6760	20240805	2.51	10700	-35.23	20240318	6760	2.51	20240805	12350	-43.89	20230919	6760	2.51	20240805	0.75	N	053580	500	68 억		627699	N	N	0	N	00	N
94	20240906	120458	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6910	-90	5	-1.29	26724640	3849	38.16	7070	7070	6900	9100	4900	7000	6943.27	4.60	0	-1619	7520	7260	7100	6840	6680	7180	6760	69	2100	500	5040	10	1	13636248	942	16.81	0.87	12	0.03	411.00	7946.00	12350	20230919	-44.05	6760	20240805	2.22	10700	-35.42	20240318	6760	2.22	20240805	12350	-44.05	20230919	6760	2.22	20240805	0.75	N	053580	500	68 억		627699	N	N	0	N	00	N
95	20240906	110500	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6930	-70	5	-1.00	22192810	3194	31.66	7070	7070	6900	9100	4900	7000	6948.28	4.60	0	-1185	7520	7260	7100	6840	6680	7180	6760	69	2100	500	5040	10	1	13636248	945	16.86	0.87	12	0.02	411.00	7946.00	12350	20230919	-43.89	6760	20240805	2.51	10700	-35.23	20240318	6760	2.51	20240805	12350	-43.89	20230919	6760	2.51	20240805	0.75	N	053580	500	68 억		627699	N	N	0	N	00	N
96	20240906	100454	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6970	-30	5	-0.43	3550010	510	5.06	7070	7070	6940	9100	4900	7000	6960.80	4.60	0	-451	7520	7260	7100	6840	6680	7180	6760	69	2100	500	5040	10	1	13636248	950	16.96	0.88	12	0.00	411.00	7946.00	12350	20230919	-43.56	6760	20240805	3.11	10700	-34.86	20240318	6760	3.11	20240805	12350	-43.56	20230919	6760	3.11	20240805	0.75	N	053580	500	68 억		627699	N	N	0	N	00	N
97	20240906	090458	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7010	10	2	0.14	35270	5	0.05	7070	7070	7010	9100	4900	7000	7054.00	4.60	0	-2	7520	7260	7100	6840	6680	7180	6760	69	2100	500	5040	10	1	13636248	956	17.06	0.88	12	0.00	411.00	7946.00	12350	20230919	-43.24	6760	20240805	3.70	10700	-34.49	20240318	6760	3.70	20240805	12350	-43.24	20230919	6760	3.70	20240805	0.75	N	053580	500	68 억		627699	N	N	0	N	00	N
98	20240905	160449	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7000	-100	5	-1.41	71170120	10081	49.29	7200	7360	6940	9230	4970	7100	7059.83	4.61	0	1048	7353	7226	7113	6986	6873	7170	6930	69	2130	500	5110	10	1	13636248	955	17.03	0.88	12	0.07	411.00	7946.00	12350	20230919	-43.32	6760	20240805	3.55	10700	-34.58	20240318	6760	3.55	20240805	12350	-43.32	20230919	6760	3.55	20240805	0.75	N	053580	500	68 억		628045	N	N	0	N	00	N
99	20240905	150456	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7070	-30	5	-0.42	56179190	7940	38.82	7200	7360	6940	9230	4970	7100	7075.46	4.61	0	692	7353	7226	7113	6986	6873	7170	6930	69	2130	500	5110	10	1	13636248	964	17.20	0.89	12	0.06	411.00	7946.00	12350	20230919	-42.75	6760	20240805	4.59	10700	-33.93	20240318	6760	4.59	20240805	12350	-42.75	20230919	6760	4.59	20240805	0.75	N	053580	500	68 억		628045	N	N	0	N	00	N
100	20240905	140455	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6980	-120	5	-1.69	36406260	5111	24.99	7200	7360	6980	9230	4970	7100	7123.12	4.61	0	354	7353	7226	7113	6986	6873	7170	6930	69	2130	500	5110	10	1	13636248	952	16.98	0.88	12	0.04	411.00	7946.00	12350	20230919	-43.48	6760	20240805	3.25	10700	-34.77	20240318	6760	3.25	20240805	12350	-43.48	20230919	6760	3.25	20240805	0.75	N	053580	500	68 억		628045	N	N	0	N	00	N
101	20240905	130456	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7000	-100	5	-1.41	31307770	4382	21.43	7200	7360	6980	9230	4970	7100	7144.63	4.61	0	474	7353	7226	7113	6986	6873	7170	6930	69	2130	500	5110	10	1	13636248	955	17.03	0.88	12	0.03	411.00	7946.00	12350	20230919	-43.32	6760	20240805	3.55	10700	-34.58	20240318	6760	3.55	20240805	12350	-43.32	20230919	6760	3.55	20240805	0.75	N	053580	500	68 억		628045	N	N	0	N	00	N
102	20240905	120453	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7160	60	2	0.85	17812760	2469	12.07	7200	7360	7140	9230	4970	7100	7214.56	4.61	0	-432	7353	7226	7113	6986	6873	7170	6930	69	2130	500	5110	10	1	13636248	976	17.42	0.90	12	0.02	411.00	7946.00	12350	20230919	-42.02	6760	20240805	5.92	10700	-33.08	20240318	6760	5.92	20240805	12350	-42.02	20230919	6760	5.92	20240805	0.75	N	053580	500	68 억		628045	N	N	0	N	00	N
103	20240905	110451	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7210	110	2	1.55	14113870	1952	9.54	7200	7360	7140	9230	4970	7100	7230.47	4.61	0	-36	7353	7226	7113	6986	6873	7170	6930	69	2130	500	5110	10	1	13636248	983	17.54	0.91	12	0.01	411.00	7946.00	12350	20230919	-41.62	6760	20240805	6.66	10700	-32.62	20240318	6760	6.66	20240805	12350	-41.62	20230919	6760	6.66	20240805	0.75	N	053580	500	68 억		628045	N	N	0	N	00	N
104	20240905	100451	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7220	120	2	1.69	3787230	527	2.58	7200	7220	7140	9230	4970	7100	7186.39	4.61	0	-117	7353	7226	7113	6986	6873	7170	6930	69	2130	500	5110	10	1	13636248	985	17.57	0.91	12	0.00	411.00	7946.00	12350	20230919	-41.54	6760	20240805	6.80	10700	-32.52	20240318	6760	6.80	20240805	12350	-41.54	20230919	6760	6.80	20240805	0.75	N	053580	500	68 억		628045	N	N	0	N	00	N
105	20240905	090456	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7200	100	2	1.41	129600	18	0.09	7200	7200	7200	9230	4970	7100	7200.00	4.61	0	-2	7353	7226	7113	6986	6873	7170	6930	69	2130	500	5110	10	1	13636248	982	17.52	0.91	12	0.00	411.00	7946.00	12350	20230919	-41.70	6760	20240805	6.51	10700	-32.71	20240318	6760	6.51	20240805	12350	-41.70	20230919	6760	6.51	20240805	0.75	N	053580	500	68 억		628045	N	N	0	N	00	N
106	20240904	160445	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7100	-140	5	-1.93	144427630	20401	335.76	7210	7240	7000	9410	5070	7240	7079.44	4.63	0	-453	7573	7406	7323	7156	7073	7365	7115	69	2170	500	5210	10	1	13636248	968	17.27	0.89	12	0.15	411.00	7946.00	12350	20230919	-42.51	6760	20240805	5.03	10700	-33.64	20240318	6760	5.03	20240805	12350	-42.51	20230919	6760	5.03	20240805	0.76	N	053580	500	68 억		631625	N	N	0	N	00	N
107	20240904	150449	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7010	-230	5	-3.18	135095380	19086	314.12	7210	7240	7000	9410	5070	7240	7078.24	4.63	0	-120	7573	7406	7323	7156	7073	7365	7115	69	2170	500	5210	10	1	13636248	956	17.06	0.88	12	0.14	411.00	7946.00	12350	20230919	-43.24	6760	20240805	3.70	10700	-34.49	20240318	6760	3.70	20240805	12350	-43.24	20230919	6760	3.70	20240805	0.76	N	053580	500	68 억		631625	N	N	0	N	00	N
108	20240904	140451	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7030	-210	5	-2.90	122915480	17351	285.57	7210	7240	7000	9410	5070	7240	7084.06	4.63	0	-97	7573	7406	7323	7156	7073	7365	7115	69	2170	500	5210	10	1	13636248	959	17.10	0.88	12	0.13	411.00	7946.00	12350	20230919	-43.08	6760	20240805	3.99	10700	-34.30	20240318	6760	3.99	20240805	12350	-43.08	20230919	6760	3.99	20240805	0.76	N	053580	500	68 억		631625	N	N	0	N	00	N
109	20240904	130450	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7100	-140	5	-1.93	107655510	15184	249.90	7210	7240	7000	9410	5070	7240	7090.06	4.63	0	457	7573	7406	7323	7156	7073	7365	7115	69	2170	500	5210	10	1	13636248	968	17.27	0.89	12	0.11	411.00	7946.00	12350	20230919	-42.51	6760	20240805	5.03	10700	-33.64	20240318	6760	5.03	20240805	12350	-42.51	20230919	6760	5.03	20240805	0.76	N	053580	500	68 억		631625	N	N	0	N	00	N
110	20240904	120447	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7070	-170	5	-2.35	80512760	11344	186.70	7210	7240	7000	9410	5070	7240	7097.39	4.63	0	652	7573	7406	7323	7156	7073	7365	7115	69	2170	500	5210	10	1	13636248	964	17.20	0.89	12	0.08	411.00	7946.00	12350	20230919	-42.75	6760	20240805	4.59	10700	-33.93	20240318	6760	4.59	20240805	12350	-42.75	20230919	6760	4.59	20240805	0.76	N	053580	500	68 억		631625	N	N	0	N	00	N
111	20240904	110447	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7040	-200	5	-2.76	79087760	11142	183.38	7210	7240	7000	9410	5070	7240	7098.17	4.63	0	661	7573	7406	7323	7156	7073	7365	7115	69	2170	500	5210	10	1	13636248	960	17.13	0.89	12	0.08	411.00	7946.00	12350	20230919	-43.00	6760	20240805	4.14	10700	-34.21	20240318	6760	4.14	20240805	12350	-43.00	20230919	6760	4.14	20240805	0.76	N	053580	500	68 억		631625	N	N	0	N	00	N
112	20240904	100449	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7070	-170	5	-2.35	41605320	5800	95.46	7210	7240	7070	9410	5070	7240	7173.33	4.63	0	-1255	7573	7406	7323	7156	7073	7365	7115	69	2170	500	5210	10	1	13636248	964	17.20	0.89	12	0.04	411.00	7946.00	12350	20230919	-42.75	6760	20240805	4.59	10700	-33.93	20240318	6760	4.59	20240805	12350	-42.75	20230919	6760	4.59	20240805	0.76	N	053580	500	68 억		631625	N	N	0	N	00	N
113	20240904	090448	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7240	0	3	0.00	23202020	3210	52.83	7210	7240	7200	9410	5070	7240	7228.04	4.63	0	-91	7573	7406	7323	7156	7073	7365	7115	69	2170	500	5210	10	1	13636248	987	17.62	0.91	12	0.02	411.00	7946.00	12350	20230919	-41.38	6760	20240805	7.10	10700	-32.34	20240318	6760	7.10	20240805	12350	-41.38	20230919	6760	7.10	20240805	0.76	N	053580	500	68 억		631625	N	N	0	N	00	N
114	20240903	160442	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7240	-170	5	-2.29	44380020	6015	274.66	7430	7490	7240	9630	5190	7410	7378.22	4.64	0	82	7570	7490	7400	7320	7230	7495	7325	69	2220	500	5330	10	1	13636248	987	17.62	0.91	12	0.04	411.00	7946.00	12350	20230919	-41.38	6760	20240805	7.10	10700	-32.34	20240318	6760	7.10	20240805	12350	-41.38	20230919	6760	7.10	20240805	0.77	N	053580	500	68 억		632413	N	N	0	N	00	N
115	20240903	150446	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7380	-30	5	-0.40	41956700	5682	259.45	7430	7490	7290	9630	5190	7410	7384.14	4.64	0	183	7570	7490	7400	7320	7230	7495	7325	69	2220	500	5330	10	1	13636248	1006	17.96	0.93	12	0.04	411.00	7946.00	12350	20230919	-40.24	6760	20240805	9.17	10700	-31.03	20240318	6760	9.17	20240805	12350	-40.24	20230919	6760	9.17	20240805	0.77	N	053580	500	68 억		632413	N	N	0	N	00	N
116	20240903	140446	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7350	-60	5	-0.81	35427330	4791	218.77	7430	7490	7320	9630	5190	7410	7394.56	4.64	0	87	7570	7490	7400	7320	7230	7495	7325	69	2220	500	5330	10	1	13636248	1002	17.88	0.92	12	0.04	411.00	7946.00	12350	20230919	-40.49	6760	20240805	8.73	10700	-31.31	20240318	6760	8.73	20240805	12350	-40.49	20230919	6760	8.73	20240805	0.77	N	053580	500	68 억		632413	N	N	0	N	00	N
117	20240903	130447	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7400	-10	5	-0.13	23463880	3163	144.43	7430	7490	7390	9630	5190	7410	7418.24	4.64	0	55	7570	7490	7400	7320	7230	7495	7325	69	2220	500	5330	10	1	13636248	1009	18.00	0.93	12	0.02	411.00	7946.00	12350	20230919	-40.08	6760	20240805	9.47	10700	-30.84	20240318	6760	9.47	20240805	12350	-40.08	20230919	6760	9.47	20240805	0.77	N	053580	500	68 억		632413	N	N	0	N	00	N
118	20240903	120441	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7400	-10	5	-0.13	20815270	2805	128.08	7430	7490	7400	9630	5190	7410	7420.77	4.64	0	54	7570	7490	7400	7320	7230	7495	7325	69	2220	500	5330	10	1	13636248	1009	18.00	0.93	12	0.02	411.00	7946.00	12350	20230919	-40.08	6760	20240805	9.47	10700	-30.84	20240318	6760	9.47	20240805	12350	-40.08	20230919	6760	9.47	20240805	0.77	N	053580	500	68 억		632413	N	N	0	N	00	N
119	20240903	110439	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7410	0	3	0.00	14141330	1905	86.99	7430	7490	7400	9630	5190	7410	7423.27	4.64	0	-9	7570	7490	7400	7320	7230	7495	7325	69	2220	500	5330	10	1	13636248	1010	18.03	0.93	12	0.01	411.00	7946.00	12350	20230919	-40.00	6760	20240805	9.62	10700	-30.75	20240318	6760	9.62	20240805	12350	-40.00	20230919	6760	9.62	20240805	0.77	N	053580	500	68 억		632413	N	N	0	N	00	N
120	20240903	100439	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7420	10	2	0.13	3492560	470	21.46	7430	7490	7400	9630	5190	7410	7430.98	4.64	0	-11	7570	7490	7400	7320	7230	7495	7325	69	2220	500	5330	10	1	13636248	1012	18.05	0.93	12	0.00	411.00	7946.00	12350	20230919	-39.92	6760	20240805	9.76	10700	-30.65	20240318	6760	9.76	20240805	12350	-39.92	20230919	6760	9.76	20240805	0.77	N	053580	500	68 억		632413	N	N	0	N	00	N
121	20240903	090441	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7430	20	2	0.27	22290	3	0.14	7430	7430	7430	9630	5190	7410	7430.00	4.64	0	0	7570	7490	7400	7320	7230	7495	7325	69	2220	500	5330	10	1	13636248	1013	18.08	0.94	12	0.00	411.00	7946.00	12350	20230919	-39.84	6760	20240805	9.91	10700	-30.56	20240318	6760	9.91	20240805	12350	-39.84	20230919	6760	9.91	20240805	0.77	N	053580	500	68 억		632413	N	N	0	N	00	N
122	20240902	160436	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7410	0	3	0.00	16144280	2190	45.45	7410	7480	7310	9630	5190	7410	7371.82	4.64	0	-245	7576	7492	7376	7292	7176	7535	7335	69	2220	500	5330	10	1	13636248	1010	18.03	0.93	12	0.02	411.00	7946.00	12350	20230919	-40.00	6760	20240805	9.62	10700	-30.75	20240318	6760	9.62	20240805	12350	-40.00	20230919	6760	9.62	20240805	0.77	N	053580	500	68 억		632658	N	N	0	N	00	N
123	20240902	150444	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7380	-30	5	-0.40	13892710	1886	39.14	7410	7480	7310	9630	5190	7410	7366.23	4.64	0	-245	7576	7492	7376	7292	7176	7535	7335	69	2220	500	5330	10	1	13636248	1006	17.96	0.93	12	0.01	411.00	7946.00	12350	20230919	-40.24	6760	20240805	9.17	10700	-31.03	20240318	6760	9.17	20240805	12350	-40.24	20230919	6760	9.17	20240805	0.77	N	053580	500	68 억		632658	N	N	0	N	00	N
124	20240902	140444	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7380	-30	5	-0.40	11488040	1560	32.37	7410	7480	7310	9630	5190	7410	7364.13	4.64	0	-116	7576	7492	7376	7292	7176	7535	7335	69	2220	500	5330	10	1	13636248	1006	17.96	0.93	12	0.01	411.00	7946.00	12350	20230919	-40.24	6760	20240805	9.17	10700	-31.03	20240318	6760	9.17	20240805	12350	-40.24	20230919	6760	9.17	20240805	0.77	N	053580	500	68 억		632658	N	N	0	N	00	N
125	20240902	130440	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7340	-70	5	-0.94	10409100	1413	29.32	7410	7480	7310	9630	5190	7410	7366.67	4.64	0	-147	7576	7492	7376	7292	7176	7535	7335	69	2220	500	5330	10	1	13636248	1001	17.86	0.92	12	0.01	411.00	7946.00	12350	20230919	-40.57	6760	20240805	8.58	10700	-31.40	20240318	6760	8.58	20240805	12350	-40.57	20230919	6760	8.58	20240805	0.77	N	053580	500	68 억		632658	N	N	0	N	00	N
126	20240902	120443	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7370	-40	5	-0.54	5560470	751	15.58	7410	7480	7340	9630	5190	7410	7404.09	4.64	0	-200	7576	7492	7376	7292	7176	7535	7335	69	2220	500	5330	10	1	13636248	1005	17.93	0.93	12	0.01	411.00	7946.00	12350	20230919	-40.32	6760	20240805	9.02	10700	-31.12	20240318	6760	9.02	20240805	12350	-40.32	20230919	6760	9.02	20240805	0.77	N	053580	500	68 억		632658	N	N	0	N	00	N
127	20240902	110439	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7340	-70	5	-0.94	4999830	675	14.01	7410	7480	7340	9630	5190	7410	7407.16	4.64	0	-196	7576	7492	7376	7292	7176	7535	7335	69	2220	500	5330	10	1	13636248	1001	17.86	0.92	12	0.00	411.00	7946.00	12350	20230919	-40.57	6760	20240805	8.58	10700	-31.40	20240318	6760	8.58	20240805	12350	-40.57	20230919	6760	8.58	20240805	0.77	N	053580	500	68 억		632658	N	N	0	N	00	N
128	20240902	100438	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7370	-40	5	-0.54	3351320	452	9.38	7410	7480	7370	9630	5190	7410	7414.42	4.64	0	-86	7576	7492	7376	7292	7176	7535	7335	69	2220	500	5330	10	1	13636248	1005	17.93	0.93	12	0.00	411.00	7946.00	12350	20230919	-40.32	6760	20240805	9.02	10700	-31.12	20240318	6760	9.02	20240805	12350	-40.32	20230919	6760	9.02	20240805	0.77	N	053580	500	68 억		632658	N	N	0	N	00	N
129	20240902	090435	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7410	0	3	0.00	37050	5	0.10	7410	7410	7410	9630	5190	7410	7410.00	4.64	0	0	7576	7492	7376	7292	7176	7535	7335	69	2220	500	5330	10	1	13636248	1010	18.03	0.93	12	0.00	411.00	7946.00	12350	20230919	-40.00	6760	20240805	9.62	10700	-30.75	20240318	6760	9.62	20240805	12350	-40.00	20230919	6760	9.62	20240805	0.77	N	053580	500	68 억		632658	N	N	0	N	00	N