KissMeData/023460/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	160347	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	344	9	2	2.69	1860904012	5129481	407.27	332	397	332	435	235	335	362.79	0.64	0	592	359	346	339	326	319	343	323	930	100	2500	220	1	1	37200000	128	-0.67	0.13	12	13.79	-514.00	2645.00	2890	20240625	-88.10	332	20240930	3.61	2890	-88.10	20240625	332	3.61	20240930	2890	-88.10	20240625	332	3.61	20240930	0.00	N	023460	2500	930 억		239294	N	N	0	N	00	N
3	20240930	150352	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	349	14	2	4.18	1832655382	5047641	400.77	332	397	332	435	235	335	363.07	0.64	0	-2973	359	346	339	326	319	343	323	930	100	2500	220	1	1	37200000	130	-0.68	0.13	12	13.57	-514.00	2645.00	2890	20240625	-87.92	332	20240930	5.12	2890	-87.92	20240625	332	5.12	20240930	2890	-87.92	20240625	332	5.12	20240930	0.00	N	023460	2500	930 억		239294	N	N	0	N	00	N
4	20240930	140350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	346	11	2	3.28	1743307404	4792278	380.50	332	397	332	435	235	335	363.77	0.64	0	4940	359	346	339	326	319	343	323	930	100	2500	220	1	1	37200000	129	-0.67	0.13	12	12.88	-514.00	2645.00	2890	20240625	-88.03	332	20240930	4.22	2890	-88.03	20240625	332	4.22	20240930	2890	-88.03	20240625	332	4.22	20240930	0.00	N	023460	2500	930 억		239294	N	N	0	N	00	N
5	20240930	130350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	342	7	2	2.09	1703584544	4676506	371.31	332	397	332	435	235	335	364.29	0.64	0	-5851	359	346	339	326	319	343	323	930	100	2500	220	1	1	37200000	127	-0.67	0.13	12	12.57	-514.00	2645.00	2890	20240625	-88.17	332	20240930	3.01	2890	-88.17	20240625	332	3.01	20240930	2890	-88.17	20240625	332	3.01	20240930	0.00	N	023460	2500	930 억		239294	N	N	0	N	00	N
6	20240930	120349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	351	16	2	4.78	1558552866	4253528	337.72	332	397	332	435	235	335	366.41	0.64	0	-4242	359	346	339	326	319	343	323	930	100	2500	220	1	1	37200000	131	-0.68	0.13	12	11.43	-514.00	2645.00	2890	20240625	-87.85	332	20240930	5.72	2890	-87.85	20240625	332	5.72	20240930	2890	-87.85	20240625	332	5.72	20240930	0.00	N	023460	2500	930 억		239294	N	N	0	N	00	N
7	20240930	110348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	348	13	2	3.88	1453676053	3953229	313.88	332	397	332	435	235	335	367.72	0.64	0	-7324	359	346	339	326	319	343	323	930	100	2500	220	1	1	37200000	129	-0.68	0.13	12	10.63	-514.00	2645.00	2890	20240625	-87.96	332	20240930	4.82	2890	-87.96	20240625	332	4.82	20240930	2890	-87.96	20240625	332	4.82	20240930	0.00	N	023460	2500	930 억		239294	N	N	0	N	00	N
8	20240930	100346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	352	17	2	5.07	1271489111	3441011	273.21	332	397	332	435	235	335	369.51	0.64	0	-23258	359	346	339	326	319	343	323	930	100	2500	220	1	1	37200000	131	-0.68	0.13	12	9.25	-514.00	2645.00	2890	20240625	-87.82	332	20240930	6.02	2890	-87.82	20240625	332	6.02	20240930	2890	-87.82	20240625	332	6.02	20240930	0.00	N	023460	2500	930 억		239294	N	N	0	N	00	N
9	20240930	090334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	349	14	2	4.18	28734343	85647	6.80	332	349	332	435	235	335	335.50	0.64	0	10083	359	346	339	326	319	343	323	930	100	2500	220	1	1	37200000	130	-0.68	0.13	12	0.23	-514.00	2645.00	2890	20240625	-87.92	332	20240930	5.12	2890	-87.92	20240625	332	5.12	20240930	2890	-87.92	20240625	332	5.12	20240930	0.00	N	023460	2500	930 억		239294	N	N	0	N	00	N
10	20240927	160347	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	335	-12	5	-3.46	420380344	1245615	136.47	348	352	332	451	243	347	337.49	0.64	0	-186	361	353	349	341	337	352	340	930	104	2500	230	1	1	37200000	125	-0.65	0.13	12	3.35	-514.00	2645.00	2890	20240625	-88.41	332	20240927	0.90	2890	-88.41	20240625	332	0.90	20240927	2890	-88.41	20240625	332	0.90	20240927	0.00	N	023460	2500	930 억		239480	N	N	0	N	00	N
11	20240927	150350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	335	-12	5	-3.46	395083610	1170336	128.22	348	352	332	451	243	347	337.58	0.64	0	4942	361	353	349	341	337	352	340	930	104	2500	230	1	1	37200000	125	-0.65	0.13	12	3.15	-514.00	2645.00	2890	20240625	-88.41	332	20240927	0.90	2890	-88.41	20240625	332	0.90	20240927	2890	-88.41	20240625	332	0.90	20240927	0.00	N	023460	2500	930 억		239480	N	N	0	N	00	N
12	20240927	140351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	338	-9	5	-2.59	344902621	1020852	111.84	348	352	332	451	243	347	337.86	0.64	0	8838	361	353	349	341	337	352	340	930	104	2500	230	1	1	37200000	126	-0.66	0.13	12	2.74	-514.00	2645.00	2890	20240625	-88.30	332	20240927	1.81	2890	-88.30	20240625	332	1.81	20240927	2890	-88.30	20240625	332	1.81	20240927	0.00	N	023460	2500	930 억		239480	N	N	0	N	00	N
13	20240927	130350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	340	-7	5	-2.02	268877488	795628	87.17	348	352	332	451	243	347	337.94	0.64	0	8426	361	353	349	341	337	352	340	930	104	2500	230	1	1	37200000	126	-0.66	0.13	12	2.14	-514.00	2645.00	2890	20240625	-88.24	332	20240927	2.41	2890	-88.24	20240625	332	2.41	20240927	2890	-88.24	20240625	332	2.41	20240927	0.00	N	023460	2500	930 억		239480	N	N	0	N	00	N
14	20240927	120347	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	336	-11	5	-3.17	256030729	757558	83.00	348	352	332	451	243	347	337.97	0.64	0	3957	361	353	349	341	337	352	340	930	104	2500	230	1	1	37200000	125	-0.65	0.13	12	2.04	-514.00	2645.00	2890	20240625	-88.37	332	20240927	1.20	2890	-88.37	20240625	332	1.20	20240927	2890	-88.37	20240625	332	1.20	20240927	0.00	N	023460	2500	930 억		239480	N	N	0	N	00	N
15	20240927	110349	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	-11	5	-3.17	218033401	643992	70.56	348	352	333	451	243	347	338.57	0.64	0	23725	361	353	349	341	337	352	340	930	104	2500	230	1	1	37200000	125	-0.65	0.13	12	1.73	-514.00	2645.00	2890	20240625	-88.37	332	20240925	1.20	2890	-88.37	20240625	332	1.20	20240925	2890	-88.37	20240625	332	1.20	20240925	0.00	N	023460	2500	930 억		239480	N	N	0	N	00	N
16	20240927	100349	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	-10	5	-2.88	165041403	485853	53.23	348	352	333	451	243	347	339.69	0.64	0	18296	361	353	349	341	337	352	340	930	104	2500	230	1	1	37200000	125	-0.66	0.13	12	1.31	-514.00	2645.00	2890	20240625	-88.34	332	20240925	1.51	2890	-88.34	20240625	332	1.51	20240925	2890	-88.34	20240625	332	1.51	20240925	0.00	N	023460	2500	930 억		239480	N	N	0	N	00	N
17	20240927	090348	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	2	2	0.58	3352399	9619	1.05	348	350	348	451	243	347	348.52	0.64	0	-5646	361	353	349	341	337	352	340	930	104	2500	230	1	1	37200000	130	-0.68	0.13	12	0.03	-514.00	2645.00	2890	20240625	-87.92	332	20240925	5.12	2890	-87.92	20240625	332	5.12	20240925	2890	-87.92	20240625	332	5.12	20240925	0.00	N	023460	2500	930 억		239480	N	N	0	N	00	N
18	20240926	160343	57	100.00	KOSDAQ		금융	N	N	N	N		N	347	-1	5	-0.29	317227964	907548	66.51	354	357	345	452	244	348	349.54	0.71	0	-23787	374	360	346	332	318	354	326	930	104	2500	230	1	1	37200000	129	-0.68	0.13	12	2.44	-514.00	2645.00	2890	20240625	-87.99	332	20240925	4.52	2890	-87.99	20240625	332	4.52	20240925	2890	-87.99	20240625	332	4.52	20240925	0.00	N	023460	2500	930 억		262693	N	N	0	N	00	N
19	20240926	150345	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	1	2	0.29	289555721	827697	60.66	354	357	346	452	244	348	349.83	0.71	0	-21317	374	360	346	332	318	354	326	930	104	2500	230	1	1	37200000	130	-0.68	0.13	12	2.22	-514.00	2645.00	2890	20240625	-87.92	332	20240925	5.12	2890	-87.92	20240625	332	5.12	20240925	2890	-87.92	20240625	332	5.12	20240925	0.00	N	023460	2500	930 억		262693	N	N	0	N	00	N
20	20240926	140347	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	1	2	0.29	244029473	696916	51.07	354	357	346	452	244	348	350.16	0.71	0	3947	374	360	346	332	318	354	326	930	104	2500	230	1	1	37200000	130	-0.68	0.13	12	1.87	-514.00	2645.00	2890	20240625	-87.92	332	20240925	5.12	2890	-87.92	20240625	332	5.12	20240925	2890	-87.92	20240625	332	5.12	20240925	0.00	N	023460	2500	930 억		262693	N	N	0	N	00	N
21	20240926	130348	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	1	2	0.29	196480664	560266	41.06	354	357	346	452	244	348	350.69	0.71	0	-7417	374	360	346	332	318	354	326	930	104	2500	230	1	1	37200000	130	-0.68	0.13	12	1.51	-514.00	2645.00	2890	20240625	-87.92	332	20240925	5.12	2890	-87.92	20240625	332	5.12	20240925	2890	-87.92	20240625	332	5.12	20240925	0.00	N	023460	2500	930 억		262693	N	N	0	N	00	N
22	20240926	120348	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	2	2	0.57	162811867	463421	33.96	354	357	346	452	244	348	351.33	0.71	0	-155	374	360	346	332	318	354	326	930	104	2500	230	1	1	37200000	130	-0.68	0.13	12	1.25	-514.00	2645.00	2890	20240625	-87.89	332	20240925	5.42	2890	-87.89	20240625	332	5.42	20240925	2890	-87.89	20240625	332	5.42	20240925	0.00	N	023460	2500	930 억		262693	N	N	0	N	00	N
23	20240926	110347	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	2	2	0.57	144317693	410468	30.08	354	357	346	452	244	348	351.59	0.71	0	4779	374	360	346	332	318	354	326	930	104	2500	230	1	1	37200000	130	-0.68	0.13	12	1.10	-514.00	2645.00	2890	20240625	-87.89	332	20240925	5.42	2890	-87.89	20240625	332	5.42	20240925	2890	-87.89	20240625	332	5.42	20240925	0.00	N	023460	2500	930 억		262693	N	N	0	N	00	N
24	20240926	100349	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	7	2	2.01	98452225	279146	20.46	354	357	346	452	244	348	352.69	0.71	0	-27182	374	360	346	332	318	354	326	930	104	2500	230	1	1	37200000	132	-0.69	0.13	12	0.75	-514.00	2645.00	2890	20240625	-87.72	332	20240925	6.93	2890	-87.72	20240625	332	6.93	20240925	2890	-87.72	20240625	332	6.93	20240925	0.00	N	023460	2500	930 억		262693	N	N	0	N	00	N
25	20240926	090344	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	6	2	1.72	40860012	116269	8.52	354	356	346	452	244	348	351.43	0.71	0	-7671	374	360	346	332	318	354	326	930	104	2500	230	1	1	37200000	132	-0.69	0.13	12	0.31	-514.00	2645.00	2890	20240625	-87.75	332	20240925	6.63	2890	-87.75	20240625	332	6.63	20240925	2890	-87.75	20240625	332	6.63	20240925	0.00	N	023460	2500	930 억		262693	N	N	0	N	00	N
26	20240925	160343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	348	-12	5	-3.33	475041703	1359579	118.88	356	360	332	468	252	360	349.40	0.61	0	34145	381	370	361	350	341	376	356	930	108	2500	240	1	1	37200000	129	-0.68	0.13	12	3.65	-514.00	2645.00	2890	20240625	-87.96	332	20240925	4.82	2890	-87.96	20240625	332	4.82	20240925	2890	-87.96	20240625	332	4.82	20240925	0.00	N	023460	2500	930 억		227635	N	N	0	N	00	N
27	20240925	150346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	347	-13	5	-3.61	416529692	1192051	104.23	356	360	332	468	252	360	349.42	0.61	0	42761	381	370	361	350	341	376	356	930	108	2500	240	1	1	37200000	129	-0.68	0.13	12	3.20	-514.00	2645.00	2890	20240625	-87.99	332	20240925	4.52	2890	-87.99	20240625	332	4.52	20240925	2890	-87.99	20240625	332	4.52	20240925	0.00	N	023460	2500	930 억		227635	N	N	0	N	00	N
28	20240925	140347	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	350	-10	5	-2.78	279618671	794583	69.48	356	360	332	468	252	360	351.91	0.61	0	64835	381	370	361	350	341	376	356	930	108	2500	240	1	1	37200000	130	-0.68	0.13	12	2.14	-514.00	2645.00	2890	20240625	-87.89	332	20240925	5.42	2890	-87.89	20240625	332	5.42	20240925	2890	-87.89	20240625	332	5.42	20240925	0.00	N	023460	2500	930 억		227635	N	N	0	N	00	N
29	20240925	130347	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	351	-9	5	-2.50	262952014	747087	65.33	356	360	332	468	252	360	351.97	0.61	0	72499	381	370	361	350	341	376	356	930	108	2500	240	1	1	37200000	131	-0.68	0.13	12	2.01	-514.00	2645.00	2890	20240625	-87.85	332	20240925	5.72	2890	-87.85	20240625	332	5.72	20240925	2890	-87.85	20240625	332	5.72	20240925	0.00	N	023460	2500	930 억		227635	N	N	0	N	00	N
30	20240925	120346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	352	-8	5	-2.22	239391957	680007	59.46	356	360	332	468	252	360	352.04	0.61	0	92458	381	370	361	350	341	376	356	930	108	2500	240	1	1	37200000	131	-0.68	0.13	12	1.83	-514.00	2645.00	2890	20240625	-87.82	332	20240925	6.02	2890	-87.82	20240625	332	6.02	20240925	2890	-87.82	20240625	332	6.02	20240925	0.00	N	023460	2500	930 억		227635	N	N	0	N	00	N
31	20240925	110345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	355	-5	5	-1.39	207354696	588543	51.46	356	360	332	468	252	360	352.32	0.61	0	79623	381	370	361	350	341	376	356	930	108	2500	240	1	1	37200000	132	-0.69	0.13	12	1.58	-514.00	2645.00	2890	20240625	-87.72	332	20240925	6.93	2890	-87.72	20240625	332	6.93	20240925	2890	-87.72	20240625	332	6.93	20240925	0.00	N	023460	2500	930 억		227635	N	N	0	N	00	N
32	20240925	100347	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	353	-7	5	-1.94	156089654	442783	38.72	356	360	332	468	252	360	352.52	0.61	0	47770	381	370	361	350	341	376	356	930	108	2500	240	1	1	37200000	131	-0.69	0.13	12	1.19	-514.00	2645.00	2890	20240625	-87.79	332	20240925	6.33	2890	-87.79	20240625	332	6.33	20240925	2890	-87.79	20240625	332	6.33	20240925	0.00	N	023460	2500	930 억		227635	N	N	0	N	00	N
33	20240925	090346	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	-6	5	-1.67	29006482	81766	7.15	356	359	350	468	252	360	354.75	0.61	0	-15539	381	370	361	350	341	376	356	930	108	2500	240	1	1	37200000	132	-0.69	0.13	12	0.22	-514.00	2645.00	2890	20240625	-87.75	349	20240923	1.43	2890	-87.75	20240625	349	1.43	20240923	2890	-87.75	20240625	349	1.43	20240923	0.00	N	023460	2500	930 억		227635	N	N	0	N	00	N
34	20240924	160344	57	100.00	KOSDAQ		금융	N	N	N	N		N	360	4	2	1.12	391590213	1092207	40.48	356	372	352	462	250	356	358.55	0.59	0	6541	426	391	370	335	314	380	324	930	106	2500	240	1	1	37200000	134	-0.70	0.14	12	2.94	-514.00	2645.00	2890	20240625	-87.54	349	20240923	3.15	2890	-87.54	20240625	349	3.15	20240923	2890	-87.54	20240625	349	3.15	20240923	0.00	N	023460	2500	930 억		217829	N	N	0	N	00	N
35	20240924	150343	57	100.00	KOSDAQ		금융	N	N	N	N		N	360	4	2	1.12	347438658	969717	35.94	356	372	352	462	250	356	358.31	0.59	0	-13198	426	391	370	335	314	380	324	930	106	2500	240	1	1	37200000	134	-0.70	0.14	12	2.61	-514.00	2645.00	2890	20240625	-87.54	349	20240923	3.15	2890	-87.54	20240625	349	3.15	20240923	2890	-87.54	20240625	349	3.15	20240923	0.00	N	023460	2500	930 억		217829	N	N	0	N	00	N
36	20240924	140343	57	100.00	KOSDAQ		금융	N	N	N	N		N	361	5	2	1.40	302369023	844727	31.31	356	372	352	462	250	356	357.96	0.59	0	-17417	426	391	370	335	314	380	324	930	106	2500	240	1	1	37200000	134	-0.70	0.14	12	2.27	-514.00	2645.00	2890	20240625	-87.51	349	20240923	3.44	2890	-87.51	20240625	349	3.44	20240923	2890	-87.51	20240625	349	3.44	20240923	0.00	N	023460	2500	930 억		217829	N	N	0	N	00	N
37	20240924	130344	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	0	3	0.00	259959385	726512	26.93	356	372	352	462	250	356	357.84	0.59	0	6938	426	391	370	335	314	380	324	930	106	2500	240	1	1	37200000	132	-0.69	0.13	12	1.95	-514.00	2645.00	2890	20240625	-87.68	349	20240923	2.01	2890	-87.68	20240625	349	2.01	20240923	2890	-87.68	20240625	349	2.01	20240923	0.00	N	023460	2500	930 억		217829	N	N	0	N	00	N
38	20240924	120344	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	0	3	0.00	222835597	622163	23.06	356	372	352	462	250	356	358.19	0.59	0	15084	426	391	370	335	314	380	324	930	106	2500	240	1	1	37200000	132	-0.69	0.13	12	1.67	-514.00	2645.00	2890	20240625	-87.68	349	20240923	2.01	2890	-87.68	20240625	349	2.01	20240923	2890	-87.68	20240625	349	2.01	20240923	0.00	N	023460	2500	930 억		217829	N	N	0	N	00	N
39	20240924	110345	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	0	3	0.00	201945461	563349	20.88	356	372	352	462	250	356	358.50	0.59	0	16959	426	391	370	335	314	380	324	930	106	2500	240	1	1	37200000	132	-0.69	0.13	12	1.51	-514.00	2645.00	2890	20240625	-87.68	349	20240923	2.01	2890	-87.68	20240625	349	2.01	20240923	2890	-87.68	20240625	349	2.01	20240923	0.00	N	023460	2500	930 억		217829	N	N	0	N	00	N
40	20240924	100343	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	0	3	0.00	169020922	470640	17.44	356	372	352	462	250	356	359.18	0.59	0	26193	426	391	370	335	314	380	324	930	106	2500	240	1	1	37200000	132	-0.69	0.13	12	1.27	-514.00	2645.00	2890	20240625	-87.68	349	20240923	2.01	2890	-87.68	20240625	349	2.01	20240923	2890	-87.68	20240625	349	2.01	20240923	0.00	N	023460	2500	930 억		217829	N	N	0	N	00	N
41	20240924	090343	57	100.00	KOSDAQ		금융	N	N	N	N		N	363	7	2	1.97	54182345	150439	5.58	356	372	356	462	250	356	360.36	0.59	0	-11992	426	391	370	335	314	380	324	930	106	2500	240	1	1	37200000	135	-0.71	0.14	12	0.40	-514.00	2645.00	2890	20240625	-87.44	349	20240923	4.01	2890	-87.44	20240625	349	4.01	20240923	2890	-87.44	20240625	349	4.01	20240923	0.00	N	023460	2500	930 억		217829	N	N	0	N	00	N
42	20240923	160343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	356	-43	5	-10.78	991293014	2664952	203.31	400	405	349	518	280	399	372.01	0.61	0	-18162	428	413	404	389	380	409	385	930	119	2500	270	1	1	37200000	132	-0.69	0.13	12	7.16	-514.00	2645.00	2890	20240625	-87.68	349	20240923	2.01	2890	-87.68	20240625	349	2.01	20240923	2890	-87.68	20240625	349	2.01	20240923	0.00	N	023460	2500	930 억		228115	N	N	0	N	00	N
43	20240923	150343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	354	-45	5	-11.28	885077393	2362892	180.26	400	405	351	518	280	399	374.57	0.61	0	19422	428	413	404	389	380	409	385	930	119	2500	270	1	1	37200000	132	-0.69	0.13	12	6.35	-514.00	2645.00	2890	20240625	-87.75	351	20240923	0.85	2890	-87.75	20240625	351	0.85	20240923	2890	-87.75	20240625	351	0.85	20240923	0.00	N	023460	2500	930 억		228115	N	N	0	N	00	N
44	20240923	140344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	367	-32	5	-8.02	673823623	1775087	135.42	400	405	366	518	280	399	379.60	0.61	0	398	428	413	404	389	380	409	385	930	119	2500	270	1	1	37200000	137	-0.71	0.14	12	4.77	-514.00	2645.00	2890	20240625	-87.30	366	20240923	0.27	2890	-87.30	20240625	366	0.27	20240923	2890	-87.30	20240625	366	0.27	20240923	0.00	N	023460	2500	930 억		228115	N	N	0	N	00	N
45	20240923	130343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	377	-22	5	-5.51	476875478	1244210	94.92	400	405	373	518	280	399	383.28	0.61	0	20281	428	413	404	389	380	409	385	930	119	2500	270	1	1	37200000	140	-0.73	0.14	12	3.34	-514.00	2645.00	2890	20240625	-86.96	373	20240923	1.07	2890	-86.96	20240625	373	1.07	20240923	2890	-86.96	20240625	373	1.07	20240923	0.00	N	023460	2500	930 억		228115	N	N	0	N	00	N
46	20240923	120343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	378	-21	5	-5.26	428773852	1116103	85.15	400	405	373	518	280	399	384.17	0.61	0	16912	428	413	404	389	380	409	385	930	119	2500	270	1	1	37200000	141	-0.74	0.14	12	3.00	-514.00	2645.00	2890	20240625	-86.92	373	20240923	1.34	2890	-86.92	20240625	373	1.34	20240923	2890	-86.92	20240625	373	1.34	20240923	0.00	N	023460	2500	930 억		228115	N	N	0	N	00	N
47	20240923	110344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	378	-21	5	-5.26	397024402	1031935	78.73	400	405	373	518	280	399	384.74	0.61	0	35271	428	413	404	389	380	409	385	930	119	2500	270	1	1	37200000	141	-0.74	0.14	12	2.77	-514.00	2645.00	2890	20240625	-86.92	373	20240923	1.34	2890	-86.92	20240625	373	1.34	20240923	2890	-86.92	20240625	373	1.34	20240923	0.00	N	023460	2500	930 억		228115	N	N	0	N	00	N
48	20240923	100342	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	387	-12	5	-3.01	240683789	618288	47.17	400	405	380	518	280	399	389.27	0.61	0	18986	428	413	404	389	380	409	385	930	119	2500	270	1	1	37200000	144	-0.75	0.15	12	1.66	-514.00	2645.00	2890	20240625	-86.61	380	20240923	1.84	2890	-86.61	20240625	380	1.84	20240923	2890	-86.61	20240625	380	1.84	20240923	0.00	N	023460	2500	930 억		228115	N	N	0	N	00	N
49	20240923	090341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	396	-3	5	-0.75	46805154	117731	8.98	400	405	395	518	280	399	397.56	0.61	0	-37827	428	413	404	389	380	409	385	930	119	2500	270	1	1	37200000	147	-0.77	0.15	12	0.32	-514.00	2645.00	2890	20240625	-86.30	395	20240923	0.25	2890	-86.30	20240625	395	0.25	20240923	2890	-86.30	20240625	395	0.25	20240923	0.00	N	023460	2500	930 억		228115	N	N	0	N	00	N
50	20240913	160327	57	100.00	KOSDAQ		금융	N	N	N	N		N	456	7	2	1.56	2842112351	5925421	255.87	453	510	452	583	315	449	479.70	1.62	0	-243592	478	463	447	432	416	471	440	930	134	2500	300	1	1	37200000	170	-0.89	0.17	12	15.93	-514.00	2645.00	2890	20240625	-84.22	397	20240829	14.86	2890	-84.22	20240625	397	14.86	20240829	2890	-84.22	20240625	397	14.86	20240829	0.00	N	023460	2500	930 억		603907	N	N	0	N	00	N
51	20240913	150331	57	100.00	KOSDAQ		금융	N	N	N	N		N	461	12	2	2.67	2783678981	5797475	250.34	453	510	452	583	315	449	480.15	1.62	0	-257265	478	463	447	432	416	471	440	930	134	2500	300	1	1	37200000	171	-0.90	0.17	12	15.58	-514.00	2645.00	2890	20240625	-84.05	397	20240829	16.12	2890	-84.05	20240625	397	16.12	20240829	2890	-84.05	20240625	397	16.12	20240829	0.00	N	023460	2500	930 억		603907	N	N	0	N	00	N
52	20240913	140332	57	100.00	KOSDAQ		금융	N	N	N	N		N	460	11	2	2.45	2695956715	5606965	242.12	453	510	452	583	315	449	480.82	1.62	0	-249740	478	463	447	432	416	471	440	930	134	2500	300	1	1	37200000	171	-0.89	0.17	12	15.07	-514.00	2645.00	2890	20240625	-84.08	397	20240829	15.87	2890	-84.08	20240625	397	15.87	20240829	2890	-84.08	20240625	397	15.87	20240829	0.00	N	023460	2500	930 억		603907	N	N	0	N	00	N
53	20240913	130329	57	100.00	KOSDAQ		금융	N	N	N	N		N	467	18	2	4.01	2530236026	5247701	226.60	453	510	452	583	315	449	482.16	1.62	0	-181326	478	463	447	432	416	471	440	930	134	2500	300	1	1	37200000	174	-0.91	0.18	12	14.11	-514.00	2645.00	2890	20240625	-83.84	397	20240829	17.63	2890	-83.84	20240625	397	17.63	20240829	2890	-83.84	20240625	397	17.63	20240829	0.00	N	023460	2500	930 억		603907	N	N	0	N	00	N
54	20240913	120330	57	100.00	KOSDAQ		금융	N	N	N	N		N	470	21	2	4.68	2451509294	5080158	219.37	453	510	452	583	315	449	482.57	1.62	0	-155266	478	463	447	432	416	471	440	930	134	2500	300	1	1	37200000	175	-0.91	0.18	12	13.66	-514.00	2645.00	2890	20240625	-83.74	397	20240829	18.39	2890	-83.74	20240625	397	18.39	20240829	2890	-83.74	20240625	397	18.39	20240829	0.00	N	023460	2500	930 억		603907	N	N	0	N	00	N
55	20240913	110330	57	100.00	KOSDAQ		금융	N	N	N	N		N	469	20	2	4.45	2240994411	4630959	199.97	453	510	452	583	315	449	483.92	1.62	0	-191001	478	463	447	432	416	471	440	930	134	2500	300	1	1	37200000	174	-0.91	0.18	12	12.45	-514.00	2645.00	2890	20240625	-83.77	397	20240829	18.14	2890	-83.77	20240625	397	18.14	20240829	2890	-83.77	20240625	397	18.14	20240829	0.00	N	023460	2500	930 억		603907	N	N	0	N	00	N
56	20240913	100330	57	100.00	KOSDAQ		금융	N	N	N	N		N	476	27	2	6.01	2008503061	4136014	178.60	453	510	452	583	315	449	485.61	1.62	0	-71388	478	463	447	432	416	471	440	930	134	2500	300	1	1	37200000	177	-0.93	0.18	12	11.12	-514.00	2645.00	2890	20240625	-83.53	397	20240829	19.90	2890	-83.53	20240625	397	19.90	20240829	2890	-83.53	20240625	397	19.90	20240829	0.00	N	023460	2500	930 억		603907	N	N	0	N	00	N
57	20240913	090331	57	100.00	KOSDAQ		금융	N	N	N	N		N	468	19	2	4.23	128571193	277152	11.97	453	474	452	583	315	449	463.90	1.62	0	63241	478	463	447	432	416	471	440	930	134	2500	300	1	1	37200000	174	-0.91	0.18	12	0.75	-514.00	2645.00	2890	20240625	-83.81	397	20240829	17.88	2890	-83.81	20240625	397	17.88	20240829	2890	-83.81	20240625	397	17.88	20240829	0.00	N	023460	2500	930 억		603907	N	N	0	N	00	N
58	20240912	160329	57	100.00	KOSDAQ		금융	N	N	N	N		N	449	22	2	5.15	1025628553	2281599	205.05	431	462	431	555	299	427	449.52	1.23	0	144272	441	434	425	418	409	437	421	930	128	2500	290	1	1	37200000	167	-0.87	0.17	12	6.13	-514.00	2645.00	2890	20240625	-84.46	397	20240829	13.10	2890	-84.46	20240625	397	13.10	20240829	2890	-84.46	20240625	397	13.10	20240829	0.00	N	023460	2500	930 억		459189	N	N	0	N	00	N
59	20240912	150329	57	100.00	KOSDAQ		금융	N	N	N	N		N	448	21	2	4.92	961699444	2139003	192.23	431	462	431	555	299	427	449.60	1.23	0	117968	441	434	425	418	409	437	421	930	128	2500	290	1	1	37200000	167	-0.87	0.17	12	5.75	-514.00	2645.00	2890	20240625	-84.50	397	20240829	12.85	2890	-84.50	20240625	397	12.85	20240829	2890	-84.50	20240625	397	12.85	20240829	0.00	N	023460	2500	930 억		459189	N	N	0	N	00	N
60	20240912	140329	57	100.00	KOSDAQ		금융	N	N	N	N		N	444	17	2	3.98	886751588	1971314	177.16	431	462	431	555	299	427	449.83	1.23	0	126201	441	434	425	418	409	437	421	930	128	2500	290	1	1	37200000	165	-0.86	0.17	12	5.30	-514.00	2645.00	2890	20240625	-84.64	397	20240829	11.84	2890	-84.64	20240625	397	11.84	20240829	2890	-84.64	20240625	397	11.84	20240829	0.00	N	023460	2500	930 억		459189	N	N	0	N	00	N
61	20240912	130328	57	100.00	KOSDAQ		금융	N	N	N	N		N	442	15	2	3.51	824828513	1832103	164.65	431	462	431	555	299	427	450.21	1.23	0	130125	441	434	425	418	409	437	421	930	128	2500	290	1	1	37200000	164	-0.86	0.17	12	4.93	-514.00	2645.00	2890	20240625	-84.71	397	20240829	11.34	2890	-84.71	20240625	397	11.34	20240829	2890	-84.71	20240625	397	11.34	20240829	0.00	N	023460	2500	930 억		459189	N	N	0	N	00	N
62	20240912	120327	57	100.00	KOSDAQ		금융	N	N	N	N		N	446	19	2	4.45	755124022	1674995	150.53	431	462	431	555	299	427	450.82	1.23	0	137753	441	434	425	418	409	437	421	930	128	2500	290	1	1	37200000	166	-0.87	0.17	12	4.50	-514.00	2645.00	2890	20240625	-84.57	397	20240829	12.34	2890	-84.57	20240625	397	12.34	20240829	2890	-84.57	20240625	397	12.34	20240829	0.00	N	023460	2500	930 억		459189	N	N	0	N	00	N
63	20240912	110328	57	100.00	KOSDAQ		금융	N	N	N	N		N	452	25	2	5.85	635408274	1406164	126.37	431	462	431	555	299	427	451.87	1.23	0	172976	441	434	425	418	409	437	421	930	128	2500	290	1	1	37200000	168	-0.88	0.17	12	3.78	-514.00	2645.00	2890	20240625	-84.36	397	20240829	13.85	2890	-84.36	20240625	397	13.85	20240829	2890	-84.36	20240625	397	13.85	20240829	0.00	N	023460	2500	930 억		459189	N	N	0	N	00	N
64	20240912	100329	57	100.00	KOSDAQ		금융	N	N	N	N		N	456	29	2	6.79	391904236	870669	78.25	431	462	431	555	299	427	450.12	1.23	0	209126	441	434	425	418	409	437	421	930	128	2500	290	1	1	37200000	170	-0.89	0.17	12	2.34	-514.00	2645.00	2890	20240625	-84.22	397	20240829	14.86	2890	-84.22	20240625	397	14.86	20240829	2890	-84.22	20240625	397	14.86	20240829	0.00	N	023460	2500	930 억		459189	N	N	0	N	00	N
65	20240912	090328	57	100.00	KOSDAQ		금융	N	N	N	N		N	439	12	2	2.81	19510426	44833	4.03	431	445	431	555	299	427	435.18	1.23	0	-10606	441	434	425	418	409	437	421	930	128	2500	290	1	1	37200000	163	-0.85	0.17	12	0.12	-514.00	2645.00	2890	20240625	-84.81	397	20240829	10.58	2890	-84.81	20240625	397	10.58	20240829	2890	-84.81	20240625	397	10.58	20240829	0.00	N	023460	2500	930 억		459189	N	N	0	N	00	N
66	20240911	160324	57	100.00	KOSDAQ		금융	N	N	N	N		N	427	7	2	1.67	467781733	1106982	66.48	420	432	416	546	294	420	422.59	0.72	0	191533	463	441	430	408	397	436	403	930	126	2500	280	1	1	37200000	159	-0.83	0.16	12	2.98	-514.00	2645.00	2890	20240625	-85.22	397	20240829	7.56	2890	-85.22	20240625	397	7.56	20240829	2890	-85.22	20240625	397	7.56	20240829	0.00	N	023460	2500	930 억		268477	N	N	0	N	00	N
67	20240911	150325	57	100.00	KOSDAQ		금융	N	N	N	N		N	425	5	2	1.19	404932712	960100	57.66	420	431	416	546	294	420	421.77	0.72	0	158028	463	441	430	408	397	436	403	930	126	2500	280	1	1	37200000	158	-0.83	0.16	12	2.58	-514.00	2645.00	2890	20240625	-85.29	397	20240829	7.05	2890	-85.29	20240625	397	7.05	20240829	2890	-85.29	20240625	397	7.05	20240829	0.00	N	023460	2500	930 억		268477	N	N	0	N	00	N
68	20240911	140325	57	100.00	KOSDAQ		금융	N	N	N	N		N	420	0	3	0.00	356469192	845663	50.78	420	431	416	546	294	420	421.54	0.72	0	141705	463	441	430	408	397	436	403	930	126	2500	280	1	1	37200000	156	-0.82	0.16	12	2.27	-514.00	2645.00	2890	20240625	-85.47	397	20240829	5.79	2890	-85.47	20240625	397	5.79	20240829	2890	-85.47	20240625	397	5.79	20240829	0.00	N	023460	2500	930 억		268477	N	N	0	N	00	N
69	20240911	130323	57	100.00	KOSDAQ		금융	N	N	N	N		N	421	1	2	0.24	324902896	770883	46.29	420	431	416	546	294	420	421.48	0.72	0	130968	463	441	430	408	397	436	403	930	126	2500	280	1	1	37200000	157	-0.82	0.16	12	2.07	-514.00	2645.00	2890	20240625	-85.43	397	20240829	6.05	2890	-85.43	20240625	397	6.05	20240829	2890	-85.43	20240625	397	6.05	20240829	0.00	N	023460	2500	930 억		268477	N	N	0	N	00	N
70	20240911	120328	57	100.00	KOSDAQ		금융	N	N	N	N		N	423	3	2	0.71	265421341	629260	37.79	420	431	416	546	294	420	421.82	0.72	0	94650	463	441	430	408	397	436	403	930	126	2500	280	1	1	37200000	157	-0.82	0.16	12	1.69	-514.00	2645.00	2890	20240625	-85.36	397	20240829	6.55	2890	-85.36	20240625	397	6.55	20240829	2890	-85.36	20240625	397	6.55	20240829	0.00	N	023460	2500	930 억		268477	N	N	0	N	00	N
71	20240911	110322	57	100.00	KOSDAQ		금융	N	N	N	N		N	423	3	2	0.71	227307034	538477	32.34	420	431	416	546	294	420	422.16	0.72	0	93062	463	441	430	408	397	436	403	930	126	2500	280	1	1	37200000	157	-0.82	0.16	12	1.45	-514.00	2645.00	2890	20240625	-85.36	397	20240829	6.55	2890	-85.36	20240625	397	6.55	20240829	2890	-85.36	20240625	397	6.55	20240829	0.00	N	023460	2500	930 억		268477	N	N	0	N	00	N
72	20240911	100323	57	100.00	KOSDAQ		금융	N	N	N	N		N	421	1	2	0.24	129789929	307406	18.46	420	431	416	546	294	420	422.27	0.72	0	22125	463	441	430	408	397	436	403	930	126	2500	280	1	1	37200000	157	-0.82	0.16	12	0.83	-514.00	2645.00	2890	20240625	-85.43	397	20240829	6.05	2890	-85.43	20240625	397	6.05	20240829	2890	-85.43	20240625	397	6.05	20240829	0.00	N	023460	2500	930 억		268477	N	N	0	N	00	N
73	20240911	090326	57	100.00	KOSDAQ		금융	N	N	N	N		N	419	-1	5	-0.24	21736629	51680	3.10	420	430	419	546	294	420	420.70	0.72	0	-15799	463	441	430	408	397	436	403	930	126	2500	280	1	1	37200000	156	-0.82	0.16	12	0.14	-514.00	2645.00	2890	20240625	-85.50	397	20240829	5.54	2890	-85.50	20240625	397	5.54	20240829	2890	-85.50	20240625	397	5.54	20240829	0.00	N	023460	2500	930 억		268477	N	N	0	N	00	N
74	20240910	160323	57	100.00	KOSDAQ		금융	N	N	N	N		N	420	-20	5	-4.55	709141122	1649182	68.75	450	452	419	572	308	440	430.00	0.80	0	-26474	481	460	434	413	387	471	424	930	132	2500	290	1	1	37200000	156	-0.82	0.16	12	4.43	-514.00	2645.00	2890	20240625	-85.47	397	20240829	5.79	2890	-85.47	20240625	397	5.79	20240829	2890	-85.47	20240625	397	5.79	20240829	0.00	N	023460	2500	930 억		296401	N	N	0	N	00	N
75	20240910	150325	57	100.00	KOSDAQ		금융	N	N	N	N		N	422	-18	5	-4.09	649708341	1508319	62.87	450	452	419	572	308	440	430.75	0.80	0	-39751	481	460	434	413	387	471	424	930	132	2500	290	1	1	37200000	157	-0.82	0.16	12	4.05	-514.00	2645.00	2890	20240625	-85.40	397	20240829	6.30	2890	-85.40	20240625	397	6.30	20240829	2890	-85.40	20240625	397	6.30	20240829	0.00	N	023460	2500	930 억		296401	N	N	0	N	00	N
76	20240910	140324	57	100.00	KOSDAQ		금융	N	N	N	N		N	427	-13	5	-2.95	543876186	1258072	52.44	450	452	423	572	308	440	432.31	0.80	0	-59449	481	460	434	413	387	471	424	930	132	2500	290	1	1	37200000	159	-0.83	0.16	12	3.38	-514.00	2645.00	2890	20240625	-85.22	397	20240829	7.56	2890	-85.22	20240625	397	7.56	20240829	2890	-85.22	20240625	397	7.56	20240829	0.00	N	023460	2500	930 억		296401	N	N	0	N	00	N
77	20240910	130324	57	100.00	KOSDAQ		금융	N	N	N	N		N	428	-12	5	-2.73	478741514	1104980	46.06	450	452	424	572	308	440	433.26	0.80	0	-40710	481	460	434	413	387	471	424	930	132	2500	290	1	1	37200000	159	-0.83	0.16	12	2.97	-514.00	2645.00	2890	20240625	-85.19	397	20240829	7.81	2890	-85.19	20240625	397	7.81	20240829	2890	-85.19	20240625	397	7.81	20240829	0.00	N	023460	2500	930 억		296401	N	N	0	N	00	N
78	20240910	120323	57	100.00	KOSDAQ		금융	N	N	N	N		N	427	-13	5	-2.95	417209064	960733	40.05	450	452	425	572	308	440	434.26	0.80	0	-23761	481	460	434	413	387	471	424	930	132	2500	290	1	1	37200000	159	-0.83	0.16	12	2.58	-514.00	2645.00	2890	20240625	-85.22	397	20240829	7.56	2890	-85.22	20240625	397	7.56	20240829	2890	-85.22	20240625	397	7.56	20240829	0.00	N	023460	2500	930 억		296401	N	N	0	N	00	N
79	20240910	110322	57	100.00	KOSDAQ		금융	N	N	N	N		N	433	-7	5	-1.59	317284341	728233	30.36	450	452	430	572	308	440	435.69	0.80	0	-32262	481	460	434	413	387	471	424	930	132	2500	290	1	1	37200000	161	-0.84	0.16	12	1.96	-514.00	2645.00	2890	20240625	-85.02	397	20240829	9.07	2890	-85.02	20240625	397	9.07	20240829	2890	-85.02	20240625	397	9.07	20240829	0.00	N	023460	2500	930 억		296401	N	N	0	N	00	N
80	20240910	100324	57	100.00	KOSDAQ		금융	N	N	N	N		N	432	-8	5	-1.82	257656114	590063	24.60	450	452	430	572	308	440	436.66	0.80	0	-29430	481	460	434	413	387	471	424	930	132	2500	290	1	1	37200000	161	-0.84	0.16	12	1.59	-514.00	2645.00	2890	20240625	-85.05	397	20240829	8.82	2890	-85.05	20240625	397	8.82	20240829	2890	-85.05	20240625	397	8.82	20240829	0.00	N	023460	2500	930 억		296401	N	N	0	N	00	N
81	20240910	090322	57	100.00	KOSDAQ		금융	N	N	N	N		N	446	6	2	1.36	35848378	80128	3.34	450	452	440	572	308	440	447.39	0.80	0	-29245	481	460	434	413	387	471	424	930	132	2500	290	1	1	37200000	166	-0.87	0.17	12	0.22	-514.00	2645.00	2890	20240625	-84.57	397	20240829	12.34	2890	-84.57	20240625	397	12.34	20240829	2890	-84.57	20240625	397	12.34	20240829	0.00	N	023460	2500	930 억		296401	N	N	0	N	00	N
82	20240909	160319	57	100.00	KOSDAQ		금융	N	N	N	N		N	440	10	2	2.33	1027904357	2366733	92.11	418	455	408	559	301	430	434.31	0.37	0	160706	496	462	444	410	392	454	402	930	129	2500	290	1	1	37200000	164	-0.86	0.17	12	6.36	-514.00	2645.00	2890	20240625	-84.78	397	20240829	10.83	2890	-84.78	20240625	397	10.83	20240829	2890	-84.78	20240625	397	10.83	20240829	0.00	N	023460	2500	930 억		136326	N	N	0	N	00	N
83	20240909	150320	57	100.00	KOSDAQ		금융	N	N	N	N		N	445	15	2	3.49	984140406	2267176	88.24	418	455	408	559	301	430	434.08	0.37	0	124951	496	462	444	410	392	454	402	930	129	2500	290	1	1	37200000	166	-0.87	0.17	12	6.09	-514.00	2645.00	2890	20240625	-84.60	397	20240829	12.09	2890	-84.60	20240625	397	12.09	20240829	2890	-84.60	20240625	397	12.09	20240829	0.00	N	023460	2500	930 억		136326	N	N	0	N	00	N
84	20240909	140322	57	100.00	KOSDAQ		금융	N	N	N	N		N	431	1	2	0.23	835134485	1924977	74.92	418	455	408	559	301	430	433.84	0.37	0	122944	496	462	444	410	392	454	402	930	129	2500	290	1	1	37200000	160	-0.84	0.16	12	5.17	-514.00	2645.00	2890	20240625	-85.09	397	20240829	8.56	2890	-85.09	20240625	397	8.56	20240829	2890	-85.09	20240625	397	8.56	20240829	0.00	N	023460	2500	930 억		136326	N	N	0	N	00	N
85	20240909	130319	57	100.00	KOSDAQ		금융	N	N	N	N		N	438	8	2	1.86	762346423	1756956	68.38	418	455	408	559	301	430	433.90	0.37	0	86992	496	462	444	410	392	454	402	930	129	2500	290	1	1	37200000	163	-0.85	0.17	12	4.72	-514.00	2645.00	2890	20240625	-84.84	397	20240829	10.33	2890	-84.84	20240625	397	10.33	20240829	2890	-84.84	20240625	397	10.33	20240829	0.00	N	023460	2500	930 억		136326	N	N	0	N	00	N
86	20240909	120319	57	100.00	KOSDAQ		금융	N	N	N	N		N	429	-1	5	-0.23	631494548	1454761	56.62	418	455	408	559	301	430	434.09	0.37	0	91978	496	462	444	410	392	454	402	930	129	2500	290	1	1	37200000	160	-0.83	0.16	12	3.91	-514.00	2645.00	2890	20240625	-85.16	397	20240829	8.06	2890	-85.16	20240625	397	8.06	20240829	2890	-85.16	20240625	397	8.06	20240829	0.00	N	023460	2500	930 억		136326	N	N	0	N	00	N
87	20240909	110319	57	100.00	KOSDAQ		금융	N	N	N	N		N	429	-1	5	-0.23	596825439	1373715	53.47	418	455	408	559	301	430	434.46	0.37	0	81004	496	462	444	410	392	454	402	930	129	2500	290	1	1	37200000	160	-0.83	0.16	12	3.69	-514.00	2645.00	2890	20240625	-85.16	397	20240829	8.06	2890	-85.16	20240625	397	8.06	20240829	2890	-85.16	20240625	397	8.06	20240829	0.00	N	023460	2500	930 억		136326	N	N	0	N	00	N
88	20240909	100321	57	100.00	KOSDAQ		금융	N	N	N	N		N	435	5	2	1.16	501429830	1151401	44.81	418	455	408	559	301	430	435.50	0.37	0	82424	496	462	444	410	392	454	402	930	129	2500	290	1	1	37200000	162	-0.85	0.16	12	3.10	-514.00	2645.00	2890	20240625	-84.95	397	20240829	9.57	2890	-84.95	20240625	397	9.57	20240829	2890	-84.95	20240625	397	9.57	20240829	0.00	N	023460	2500	930 억		136326	N	N	0	N	00	N
89	20240909	090317	57	100.00	KOSDAQ		금융	N	N	N	N		N	419	-11	5	-2.56	65532539	157769	6.14	418	423	408	559	301	430	415.35	0.37	0	57330	496	462	444	410	392	454	402	930	129	2500	290	1	1	37200000	156	-0.82	0.16	12	0.42	-514.00	2645.00	2890	20240625	-85.50	397	20240829	5.54	2890	-85.50	20240625	397	5.54	20240829	2890	-85.50	20240625	397	5.54	20240829	0.00	N	023460	2500	930 억		136326	N	N	0	N	00	N
90	20240906	160316	57	100.00	KOSDAQ		금융	N	N	N	N		N	430	-43	5	-9.09	1128048623	2522110	28.48	476	478	426	614	332	473	447.30	0.44	0	-34839	557	515	485	443	413	500	428	930	141	2500	320	1	1	37200000	160	-0.84	0.16	12	6.78	-514.00	2645.00	2890	20240625	-85.12	397	20240829	8.31	2890	-85.12	20240625	397	8.31	20240829	2890	-85.12	20240625	397	8.31	20240829	0.00	N	023460	2500	930 억		164165	N	N	0	N	00	N
91	20240906	150320	57	100.00	KOSDAQ		금융	N	N	N	N		N	441	-32	5	-6.77	1006526037	2239857	25.30	476	478	429	614	332	473	449.37	0.44	0	-44976	557	515	485	443	413	500	428	930	141	2500	320	1	1	37200000	164	-0.86	0.17	12	6.02	-514.00	2645.00	2890	20240625	-84.74	397	20240829	11.08	2890	-84.74	20240625	397	11.08	20240829	2890	-84.74	20240625	397	11.08	20240829	0.00	N	023460	2500	930 억		164165	N	N	0	N	00	N
92	20240906	140321	57	100.00	KOSDAQ		금융	N	N	N	N		N	443	-30	5	-6.34	858798897	1902226	21.48	476	478	440	614	332	473	451.47	0.44	0	-33525	557	515	485	443	413	500	428	930	141	2500	320	1	1	37200000	165	-0.86	0.17	12	5.11	-514.00	2645.00	2890	20240625	-84.67	397	20240829	11.59	2890	-84.67	20240625	397	11.59	20240829	2890	-84.67	20240625	397	11.59	20240829	0.00	N	023460	2500	930 억		164165	N	N	0	N	00	N
93	20240906	130317	57	100.00	KOSDAQ		금융	N	N	N	N		N	444	-29	5	-6.13	794576348	1756847	19.84	476	478	440	614	332	473	452.27	0.44	0	-30044	557	515	485	443	413	500	428	930	141	2500	320	1	1	37200000	165	-0.86	0.17	12	4.72	-514.00	2645.00	2890	20240625	-84.64	397	20240829	11.84	2890	-84.64	20240625	397	11.84	20240829	2890	-84.64	20240625	397	11.84	20240829	0.00	N	023460	2500	930 억		164165	N	N	0	N	00	N
94	20240906	120320	57	100.00	KOSDAQ		금융	N	N	N	N		N	447	-26	5	-5.50	708790940	1563643	17.66	476	478	440	614	332	473	453.29	0.44	0	4034	557	515	485	443	413	500	428	930	141	2500	320	1	1	37200000	166	-0.87	0.17	12	4.20	-514.00	2645.00	2890	20240625	-84.53	397	20240829	12.59	2890	-84.53	20240625	397	12.59	20240829	2890	-84.53	20240625	397	12.59	20240829	0.00	N	023460	2500	930 억		164165	N	N	0	N	00	N
95	20240906	110322	57	100.00	KOSDAQ		금융	N	N	N	N		N	444	-29	5	-6.13	641226819	1411163	15.94	476	478	440	614	332	473	454.39	0.44	0	7246	557	515	485	443	413	500	428	930	141	2500	320	1	1	37200000	165	-0.86	0.17	12	3.79	-514.00	2645.00	2890	20240625	-84.64	397	20240829	11.84	2890	-84.64	20240625	397	11.84	20240829	2890	-84.64	20240625	397	11.84	20240829	0.00	N	023460	2500	930 억		164165	N	N	0	N	00	N
96	20240906	100318	57	100.00	KOSDAQ		금융	N	N	N	N		N	453	-20	5	-4.23	494469400	1081639	12.22	476	478	445	614	332	473	457.15	0.44	0	-5301	557	515	485	443	413	500	428	930	141	2500	320	1	1	37200000	169	-0.88	0.17	12	2.91	-514.00	2645.00	2890	20240625	-84.33	397	20240829	14.11	2890	-84.33	20240625	397	14.11	20240829	2890	-84.33	20240625	397	14.11	20240829	0.00	N	023460	2500	930 억		164165	N	N	0	N	00	N
97	20240906	090320	57	100.00	KOSDAQ		금융	N	N	N	N		N	468	-5	5	-1.06	54857882	116576	1.32	476	478	463	614	332	473	470.57	0.44	0	-17407	557	515	485	443	413	500	428	930	141	2500	320	1	1	37200000	174	-0.91	0.18	12	0.31	-514.00	2645.00	2890	20240625	-83.81	397	20240829	17.88	2890	-83.81	20240625	397	17.88	20240829	2890	-83.81	20240625	397	17.88	20240829	0.00	N	023460	2500	930 억		164165	N	N	0	N	00	N
98	20240905	160314	54	100.00	KOSDAQ		금융	N	N	N	N		N	473	-7	5	-1.46	4318335573	8799999	28.53	483	527	455	624	336	480	490.73	0.39	0	19333	681	580	527	426	373	554	400	930	144	2500	320	1	1	37200000	176	-0.92	0.18	12	23.66	-514.00	2645.00	2890	20240625	-83.63	397	20240829	19.14	2890	-83.63	20240625	397	19.14	20240829	2890	-83.63	20240625	397	19.14	20240829	0.00	N	023460	2500	930 억		145710	N	N	0	N	01	N
99	20240905	150320	54	100.00	KOSDAQ		금융	N	N	N	N		N	469	-11	5	-2.29	4177459540	8501959	27.56	483	527	455	624	336	480	491.35	0.39	0	36798	681	580	527	426	373	554	400	930	144	2500	320	1	1	37200000	174	-0.91	0.18	12	22.85	-514.00	2645.00	2890	20240625	-83.77	397	20240829	18.14	2890	-83.77	20240625	397	18.14	20240829	2890	-83.77	20240625	397	18.14	20240829	0.00	N	023460	2500	930 억		145710	N	N	0	N	01	N
100	20240905	140318	54	100.00	KOSDAQ		금융	N	N	N	N		N	463	-17	5	-3.54	3860843223	7816951	25.34	483	527	462	624	336	480	493.91	0.39	0	64309	681	580	527	426	373	554	400	930	144	2500	320	1	1	37200000	172	-0.90	0.18	12	21.01	-514.00	2645.00	2890	20240625	-83.98	397	20240829	16.62	2890	-83.98	20240625	397	16.62	20240829	2890	-83.98	20240625	397	16.62	20240829	0.00	N	023460	2500	930 억		145710	N	N	0	N	01	N
101	20240905	130319	54	100.00	KOSDAQ		금융	N	N	N	N		N	478	-2	5	-0.42	3482448460	7018774	22.75	483	527	474	624	336	480	496.16	0.39	0	48058	681	580	527	426	373	554	400	930	144	2500	320	1	1	37200000	178	-0.93	0.18	12	18.87	-514.00	2645.00	2890	20240625	-83.46	397	20240829	20.40	2890	-83.46	20240625	397	20.40	20240829	2890	-83.46	20240625	397	20.40	20240829	0.00	N	023460	2500	930 억		145710	N	N	0	N	01	N
102	20240905	120316	54	100.00	KOSDAQ		금융	N	N	N	N		N	491	11	2	2.29	3160396524	6354010	20.60	483	527	474	624	336	480	497.39	0.39	0	131122	681	580	527	426	373	554	400	930	144	2500	320	1	1	37200000	183	-0.96	0.19	12	17.08	-514.00	2645.00	2890	20240625	-83.01	397	20240829	23.68	2890	-83.01	20240625	397	23.68	20240829	2890	-83.01	20240625	397	23.68	20240829	0.00	N	023460	2500	930 억		145710	N	N	0	N	01	N
103	20240905	110317	54	100.00	KOSDAQ		금융	N	N	N	N		N	489	9	2	1.88	2815613401	5646824	18.31	483	527	474	624	336	480	498.62	0.39	0	141862	681	580	527	426	373	554	400	930	144	2500	320	1	1	37200000	182	-0.95	0.18	12	15.18	-514.00	2645.00	2890	20240625	-83.08	397	20240829	23.17	2890	-83.08	20240625	397	23.17	20240829	2890	-83.08	20240625	397	23.17	20240829	0.00	N	023460	2500	930 억		145710	N	N	0	N	01	N
104	20240905	100317	54	100.00	KOSDAQ		금융	N	N	N	N		N	480	0	3	0.00	816536845	1693986	5.49	483	495	474	624	336	480	482.02	0.39	0	102581	681	580	527	426	373	554	400	930	144	2500	320	1	1	37200000	179	-0.93	0.18	12	4.55	-514.00	2645.00	2890	20240625	-83.39	397	20240829	20.91	2890	-83.39	20240625	397	20.91	20240829	2890	-83.39	20240625	397	20.91	20240829	0.00	N	023460	2500	930 억		145710	N	N	0	N	01	N
105	20240905	090319	54	100.00	KOSDAQ		금융	N	N	N	N		N	486	6	2	1.25	241436705	497143	1.61	483	495	480	624	336	480	485.65	0.39	0	8791	681	580	527	426	373	554	400	930	144	2500	320	1	1	37200000	181	-0.95	0.18	12	1.34	-514.00	2645.00	2890	20240625	-83.18	397	20240829	22.42	2890	-83.18	20240625	397	22.42	20240829	2890	-83.18	20240625	397	22.42	20240829	0.00	N	023460	2500	930 억		145710	N	N	0	N	01	N
106	20240904	160312	57	100.00	KOSDAQ		금융	N	N	N	N		N	480	-51	5	-9.60	16332312519	30523511	186.76	605	628	474	690	372	531	535.17	1.08	0	-460345	609	569	491	451	373	590	472	930	159	2500	360	1	1	37200000	179	-0.93	0.18	12	82.05	-514.00	2645.00	2890	20240625	-83.39	397	20240829	20.91	2890	-83.39	20240625	397	20.91	20240829	2890	-83.39	20240625	397	20.91	20240829	0.00	N	023460	2500	930 억		402247	N	N	0	N	00	N
107	20240904	150316	57	100.00	KOSDAQ		금융	N	N	N	N		N	487	-44	5	-8.29	15955658870	29739158	181.96	605	628	474	690	372	531	536.53	1.08	0	-488124	609	569	491	451	373	590	472	930	159	2500	360	1	1	37200000	181	-0.95	0.18	12	79.94	-514.00	2645.00	2890	20240625	-83.15	397	20240829	22.67	2890	-83.15	20240625	397	22.67	20240829	2890	-83.15	20240625	397	22.67	20240829	0.00	N	023460	2500	930 억		402247	N	N	0	N	00	N
108	20240904	140316	57	100.00	KOSDAQ		금융	N	N	N	N		N	499	-32	5	-6.03	15263436762	28316676	173.25	605	628	474	690	372	531	539.05	1.08	0	-477368	609	569	491	451	373	590	472	930	159	2500	360	1	1	37200000	186	-0.97	0.19	12	76.12	-514.00	2645.00	2890	20240625	-82.73	397	20240829	25.69	2890	-82.73	20240625	397	25.69	20240829	2890	-82.73	20240625	397	25.69	20240829	0.00	N	023460	2500	930 억		402247	N	N	0	N	00	N
109	20240904	130315	57	100.00	KOSDAQ		금융	N	N	N	N		N	522	-9	5	-1.69	14172264132	26140085	159.94	605	628	474	690	372	531	542.20	1.08	0	-522119	609	569	491	451	373	590	472	930	159	2500	360	1	1	37200000	194	-1.02	0.20	12	70.27	-514.00	2645.00	2890	20240625	-81.94	397	20240829	31.49	2890	-81.94	20240625	397	31.49	20240829	2890	-81.94	20240625	397	31.49	20240829	0.00	N	023460	2500	930 억		402247	N	N	0	N	00	N
110	20240904	120313	57	100.00	KOSDAQ		금융	N	N	N	N		N	490	-41	5	-7.72	10445120124	19063712	116.64	605	628	474	690	372	531	547.97	1.08	0	-91596	609	569	491	451	373	590	472	930	159	2500	360	1	1	37200000	182	-0.95	0.19	12	51.25	-514.00	2645.00	2890	20240625	-83.04	397	20240829	23.43	2890	-83.04	20240625	397	23.43	20240829	2890	-83.04	20240625	397	23.43	20240829	0.00	N	023460	2500	930 억		402247	N	N	0	N	00	N
111	20240904	110314	57	100.00	KOSDAQ		금융	N	N	N	N		N	486	-45	5	-8.47	9332051088	16758430	102.54	605	628	483	690	372	531	556.97	1.08	0	-211249	609	569	491	451	373	590	472	930	159	2500	360	1	1	37200000	181	-0.95	0.18	12	45.05	-514.00	2645.00	2890	20240625	-83.18	397	20240829	22.42	2890	-83.18	20240625	397	22.42	20240829	2890	-83.18	20240625	397	22.42	20240829	0.00	N	023460	2500	930 억		402247	N	N	0	N	00	N
112	20240904	100315	57	100.00	KOSDAQ		금융	N	N	N	N		N	513	-18	5	-3.39	8107683136	14320861	87.62	605	628	506	690	372	531	566.32	1.08	0	-319232	609	569	491	451	373	590	472	930	159	2500	360	1	1	37200000	191	-1.00	0.19	12	38.50	-514.00	2645.00	2890	20240625	-82.25	397	20240829	29.22	2890	-82.25	20240625	397	29.22	20240829	2890	-82.25	20240625	397	29.22	20240829	0.00	N	023460	2500	930 억		402247	N	N	0	N	00	N
113	20240904	090314	57	100.00	KOSDAQ		금융	N	N	N	N		N	620	89	2	16.76	1365599958	2245079	13.74	605	628	600	690	372	531	610.79	1.08	0	-184422	609	569	491	451	373	590	472	930	159	2500	360	1	1	37200000	231	-1.21	0.23	12	6.04	-514.00	2645.00	2890	20240625	-78.55	397	20240829	56.17	2890	-78.55	20240625	397	56.17	20240829	2890	-78.55	20240625	397	56.17	20240829	0.00	N	023460	2500	930 억		402247	N	N	0	N	00	N
114	20240903	160311	57	100.00	KOSDAQ		금융	N	N	N	N		N	531	122	1	29.83	8089297947	16343929	1105.92	413	531	413	531	287	409	494.94	0.26	0	508138	426	417	412	403	398	415	401	930	122	2500	270	1	1	37200000	198	-1.03	0.20	12	43.94	-514.00	2645.00	2890	20240625	-81.63	397	20240829	33.75	2890	-81.63	20240625	397	33.75	20240829	2890	-81.63	20240625	397	33.75	20240829	0.00	N	023460	2500	930 억		95852	N	N	0	N	00	N
115	20240903	150312	57	100.00	KOSDAQ		금융	N	N	N	N		N	531	122	1	29.83	8080566183	16327485	1104.81	413	531	413	531	287	409	494.91	0.26	0	506674	426	417	412	403	398	415	401	930	122	2500	270	1	1	37200000	198	-1.03	0.20	12	43.89	-514.00	2645.00	2890	20240625	-81.63	397	20240829	33.75	2890	-81.63	20240625	397	33.75	20240829	2890	-81.63	20240625	397	33.75	20240829	0.00	N	023460	2500	930 억		95852	N	N	0	N	00	N
116	20240903	140312	57	100.00	KOSDAQ		금융	N	N	N	N		N	531	122	1	29.83	8076646341	16320103	1104.31	413	531	413	531	287	409	494.89	0.26	0	506674	426	417	412	403	398	415	401	930	122	2500	270	1	1	37200000	198	-1.03	0.20	12	43.87	-514.00	2645.00	2890	20240625	-81.63	397	20240829	33.75	2890	-81.63	20240625	397	33.75	20240829	2890	-81.63	20240625	397	33.75	20240829	0.00	N	023460	2500	930 억		95852	N	N	0	N	00	N
117	20240903	130312	57	100.00	KOSDAQ		금융	N	N	N	N		N	531	122	1	29.83	8062753257	16293939	1102.54	413	531	413	531	287	409	494.83	0.26	0	506674	426	417	412	403	398	415	401	930	122	2500	270	1	1	37200000	198	-1.03	0.20	12	43.80	-514.00	2645.00	2890	20240625	-81.63	397	20240829	33.75	2890	-81.63	20240625	397	33.75	20240829	2890	-81.63	20240625	397	33.75	20240829	0.00	N	023460	2500	930 억		95852	N	N	0	N	00	N
118	20240903	120310	57	100.00	KOSDAQ		금융	N	N	N	N		N	531	122	1	29.83	8049288690	16268582	1100.82	413	531	413	531	287	409	494.78	0.26	0	506674	426	417	412	403	398	415	401	930	122	2500	270	1	1	37200000	198	-1.03	0.20	12	43.73	-514.00	2645.00	2890	20240625	-81.63	397	20240829	33.75	2890	-81.63	20240625	397	33.75	20240829	2890	-81.63	20240625	397	33.75	20240829	0.00	N	023460	2500	930 억		95852	N	N	0	N	00	N
119	20240903	110308	57	100.00	KOSDAQ		금융	N	N	N	N		N	531	122	1	29.83	7995150585	16166627	1093.92	413	531	413	531	287	409	494.55	0.26	0	506674	426	417	412	403	398	415	401	930	122	2500	270	1	1	37200000	198	-1.03	0.20	12	43.46	-514.00	2645.00	2890	20240625	-81.63	397	20240829	33.75	2890	-81.63	20240625	397	33.75	20240829	2890	-81.63	20240625	397	33.75	20240829	0.00	N	023460	2500	930 억		95852	N	N	0	N	00	N
120	20240903	100309	57	100.00	KOSDAQ		금융	N	N	N	N		N	497	88	2	21.52	5459347879	11235377	760.25	413	525	413	531	287	409	485.91	0.26	0	194573	426	417	412	403	398	415	401	930	122	2500	270	1	1	37200000	185	-0.97	0.19	12	30.20	-514.00	2645.00	2890	20240625	-82.80	397	20240829	25.19	2890	-82.80	20240625	397	25.19	20240829	2890	-82.80	20240625	397	25.19	20240829	0.00	N	023460	2500	930 억		95852	N	N	0	N	00	N
121	20240903	090310	57	100.00	KOSDAQ		금융	N	N	N	N		N	430	21	2	5.13	71670391	167262	11.32	413	442	413	531	287	409	428.49	0.26	0	10114	426	417	412	403	398	415	401	930	122	2500	270	1	1	37200000	160	-0.84	0.16	12	0.45	-514.00	2645.00	2890	20240625	-85.12	397	20240829	8.31	2890	-85.12	20240625	397	8.31	20240829	2890	-85.12	20240625	397	8.31	20240829	0.00	N	023460	2500	930 억		95852	N	N	0	N	00	N
122	20240902	160307	57	100.00	KOSDAQ		금융	N	N	N	N		N	409	-4	5	-0.97	594516305	1441448	99.63	416	421	407	536	290	413	412.45	0.19	0	21283	445	429	418	402	391	423	396	930	123	2500	280	1	1	37200000	152	-0.80	0.15	12	3.87	-514.00	2645.00	2890	20240625	-85.85	397	20240829	3.02	2890	-85.85	20240625	397	3.02	20240829	2890	-85.85	20240625	397	3.02	20240829	0.00	N	023460	2500	930 억		69933	N	N	0	N	00	N
123	20240902	150310	57	100.00	KOSDAQ		금융	N	N	N	N		N	412	-1	5	-0.24	563793199	1366670	94.46	416	421	407	536	290	413	412.53	0.19	0	27072	445	429	418	402	391	423	396	930	123	2500	280	1	1	37200000	153	-0.80	0.16	12	3.67	-514.00	2645.00	2890	20240625	-85.74	397	20240829	3.78	2890	-85.74	20240625	397	3.78	20240829	2890	-85.74	20240625	397	3.78	20240829	0.00	N	023460	2500	930 억		69933	N	N	0	N	00	N
124	20240902	140311	57	100.00	KOSDAQ		금융	N	N	N	N		N	413	0	3	0.00	498186412	1207965	83.49	416	421	407	536	290	413	412.42	0.19	0	45587	445	429	418	402	391	423	396	930	123	2500	280	1	1	37200000	154	-0.80	0.16	12	3.25	-514.00	2645.00	2890	20240625	-85.71	397	20240829	4.03	2890	-85.71	20240625	397	4.03	20240829	2890	-85.71	20240625	397	4.03	20240829	0.00	N	023460	2500	930 억		69933	N	N	0	N	00	N
125	20240902	130309	57	100.00	KOSDAQ		금융	N	N	N	N		N	407	-6	5	-1.45	447613850	1085050	75.00	416	421	407	536	290	413	412.53	0.19	0	54797	445	429	418	402	391	423	396	930	123	2500	280	1	1	37200000	151	-0.79	0.15	12	2.92	-514.00	2645.00	2890	20240625	-85.92	397	20240829	2.52	2890	-85.92	20240625	397	2.52	20240829	2890	-85.92	20240625	397	2.52	20240829	0.00	N	023460	2500	930 억		69933	N	N	0	N	00	N
126	20240902	120311	57	100.00	KOSDAQ		금융	N	N	N	N		N	411	-2	5	-0.48	381151352	922825	63.79	416	421	407	536	290	413	413.03	0.19	0	94204	445	429	418	402	391	423	396	930	123	2500	280	1	1	37200000	153	-0.80	0.16	12	2.48	-514.00	2645.00	2890	20240625	-85.78	397	20240829	3.53	2890	-85.78	20240625	397	3.53	20240829	2890	-85.78	20240625	397	3.53	20240829	0.00	N	023460	2500	930 억		69933	N	N	0	N	00	N
127	20240902	110309	57	100.00	KOSDAQ		금융	N	N	N	N		N	418	5	2	1.21	321503065	777824	53.76	416	421	407	536	290	413	413.34	0.19	0	109853	445	429	418	402	391	423	396	930	123	2500	280	1	1	37200000	155	-0.81	0.16	12	2.09	-514.00	2645.00	2890	20240625	-85.54	397	20240829	5.29	2890	-85.54	20240625	397	5.29	20240829	2890	-85.54	20240625	397	5.29	20240829	0.00	N	023460	2500	930 억		69933	N	N	0	N	00	N
128	20240902	100307	57	100.00	KOSDAQ		금융	N	N	N	N		N	413	0	3	0.00	169969465	413040	28.55	416	420	407	536	290	413	411.51	0.19	0	49574	445	429	418	402	391	423	396	930	123	2500	280	1	1	37200000	154	-0.80	0.16	12	1.11	-514.00	2645.00	2890	20240625	-85.71	397	20240829	4.03	2890	-85.71	20240625	397	4.03	20240829	2890	-85.71	20240625	397	4.03	20240829	0.00	N	023460	2500	930 억		69933	N	N	0	N	00	N
129	20240902	090306	57	100.00	KOSDAQ		금융	N	N	N	N		N	418	5	2	1.21	9004909	21572	1.49	416	420	415	536	290	413	417.44	0.19	0	-11555	445	429	418	402	391	423	396	930	123	2500	280	1	1	37200000	155	-0.81	0.16	12	0.06	-514.00	2645.00	2890	20240625	-85.54	397	20240829	5.29	2890	-85.54	20240625	397	5.29	20240829	2890	-85.54	20240625	397	5.29	20240829	0.00	N	023460	2500	930 억		69933	N	N	0	N	00	N