KissMeData/023760/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	160348	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	573	1	2	0.17	15175427	26512	54.77	574	575	570	743	401	572	572.40	0.20	0	-7447	577	574	572	569	567	573	568	1578	171	500	400	1	1	315609576	1808	2.73	0.29	12	0.01	210.00	1944.00	712	20240226	-19.52	517	20231024	10.83	712	-19.52	20240226	533	7.50	20240805	712	-19.52	20240226	517	10.83	20231024	0.32	N	023760	500	1578 억		620201	N	N	0	N	00	N
3	20240930	150353	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	0	3	0.00	13905497	24292	50.18	574	575	570	743	401	572	572.43	0.20	0	-6037	577	574	572	569	567	573	568	1578	171	500	400	1	1	315609576	1805	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.32	N	023760	500	1578 억		620201	N	N	0	N	00	N
4	20240930	140352	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	0	3	0.00	13019292	22739	46.97	574	575	570	743	401	572	572.55	0.20	0	-5702	577	574	572	569	567	573	568	1578	171	500	400	1	1	315609576	1805	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.32	N	023760	500	1578 억		620201	N	N	0	N	00	N
5	20240930	130351	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	573	1	2	0.17	10488498	18312	37.83	574	575	572	743	401	572	572.77	0.20	0	-3801	577	574	572	569	567	573	568	1578	171	500	400	1	1	315609576	1808	2.73	0.29	12	0.01	210.00	1944.00	712	20240226	-19.52	517	20231024	10.83	712	-19.52	20240226	533	7.50	20240805	712	-19.52	20240226	517	10.83	20231024	0.32	N	023760	500	1578 억		620201	N	N	0	N	00	N
6	20240930	120351	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	0	3	0.00	9501763	16587	34.26	574	575	572	743	401	572	572.84	0.20	0	-3801	577	574	572	569	567	573	568	1578	171	500	400	1	1	315609576	1805	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.32	N	023760	500	1578 억		620201	N	N	0	N	00	N
7	20240930	110349	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	573	1	2	0.17	5563464	9702	20.04	574	575	572	743	401	572	573.43	0.20	0	-46	577	574	572	569	567	573	568	1578	171	500	400	1	1	315609576	1808	2.73	0.29	12	0.00	210.00	1944.00	712	20240226	-19.52	517	20231024	10.83	712	-19.52	20240226	533	7.50	20240805	712	-19.52	20240226	517	10.83	20231024	0.32	N	023760	500	1578 억		620201	N	N	0	N	00	N
8	20240930	100347	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	573	1	2	0.17	5262066	9176	18.95	574	575	572	743	401	572	573.46	0.20	0	-46	577	574	572	569	567	573	568	1578	171	500	400	1	1	315609576	1808	2.73	0.29	12	0.00	210.00	1944.00	712	20240226	-19.52	517	20231024	10.83	712	-19.52	20240226	533	7.50	20240805	712	-19.52	20240226	517	10.83	20231024	0.32	N	023760	500	1578 억		620201	N	N	0	N	00	N
9	20240930	090335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	574	2	2	0.35	677274	1181	2.44	574	574	573	743	401	572	573.48	0.20	0	-5	577	574	572	569	567	573	568	1578	171	500	400	1	1	315609576	1812	2.73	0.30	12	0.00	210.00	1944.00	712	20240226	-19.38	517	20231024	11.03	712	-19.38	20240226	533	7.69	20240805	712	-19.38	20240226	517	11.03	20231024	0.32	N	023760	500	1578 억		620201	N	N	0	N	00	N
10	20240927	160348	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	1	2	0.18	27318977	47805	49.39	573	575	570	742	400	571	571.47	0.20	0	-7517	576	573	571	568	566	575	570	1578	171	500	390	1	1	315609576	1805	2.72	0.29	12	0.02	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.32	N	023760	500	1578 억		627718	N	N	0	N	00	N
11	20240927	150351	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	1	2	0.18	27290372	47755	49.34	573	575	570	742	400	571	571.47	0.20	0	-7517	576	573	571	568	566	575	570	1578	171	500	390	1	1	315609576	1805	2.72	0.29	12	0.02	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.32	N	023760	500	1578 억		627718	N	N	0	N	00	N
12	20240927	140352	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	573	2	2	0.35	24942317	43656	45.11	573	575	570	742	400	571	571.34	0.20	0	-7517	576	573	571	568	566	575	570	1578	171	500	390	1	1	315609576	1808	2.73	0.29	12	0.01	210.00	1944.00	712	20240226	-19.52	517	20231024	10.83	712	-19.52	20240226	533	7.50	20240805	712	-19.52	20240226	517	10.83	20231024	0.32	N	023760	500	1578 억		627718	N	N	0	N	00	N
13	20240927	130351	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	1	2	0.18	24406923	42720	44.14	573	575	570	742	400	571	571.32	0.20	0	-7517	576	573	571	568	566	575	570	1578	171	500	390	1	1	315609576	1805	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.32	N	023760	500	1578 억		627718	N	N	0	N	00	N
14	20240927	120348	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	571	0	3	0.00	15016178	26272	27.15	573	575	570	742	400	571	571.57	0.20	0	-1467	576	573	571	568	566	575	570	1578	171	500	390	1	1	315609576	1802	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.80	517	20231024	10.44	712	-19.80	20240226	533	7.13	20240805	712	-19.80	20240226	517	10.44	20231024	0.32	N	023760	500	1578 억		627718	N	N	0	N	00	N
15	20240927	110351	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	571	0	3	0.00	12775999	22344	23.09	573	575	570	742	400	571	571.79	0.20	0	-1467	576	573	571	568	566	575	570	1578	171	500	390	1	1	315609576	1802	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.80	517	20231024	10.44	712	-19.80	20240226	533	7.13	20240805	712	-19.80	20240226	517	10.44	20231024	0.32	N	023760	500	1578 억		627718	N	N	0	N	00	N
16	20240927	100350	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	1	2	0.18	10300213	18013	18.61	573	575	570	742	400	571	571.82	0.20	0	-887	576	573	571	568	566	575	570	1578	171	500	390	1	1	315609576	1805	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.32	N	023760	500	1578 억		627718	N	N	0	N	00	N
17	20240927	090349	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	574	3	2	0.53	5370294	9403	9.72	573	574	571	742	400	571	571.13	0.20	0	-6	576	573	571	568	566	575	570	1578	171	500	390	1	1	315609576	1812	2.73	0.30	12	0.00	210.00	1944.00	712	20240226	-19.38	517	20231024	11.03	712	-19.38	20240226	533	7.69	20240805	712	-19.38	20240226	517	11.03	20231024	0.32	N	023760	500	1578 억		627718	N	N	0	N	00	N
18	20240926	160344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	571	1	2	0.18	55184055	96772	77.46	570	574	569	741	399	570	570.25	0.20	0	-7892	575	572	570	567	565	571	566	1578	171	500	390	1	1	315609576	1802	2.72	0.29	12	0.03	210.00	1944.00	712	20240226	-19.80	517	20231024	10.44	712	-19.80	20240226	533	7.13	20240805	712	-19.80	20240226	517	10.44	20231024	0.32	N	023760	500	1578 억		635610	N	N	0	N	00	N
19	20240926	150346	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	570	0	3	0.00	36942455	64770	51.85	570	574	569	741	399	570	570.36	0.20	0	-6723	575	572	570	567	565	571	566	1578	171	500	390	1	1	315609576	1799	2.71	0.29	12	0.02	210.00	1944.00	712	20240226	-19.94	517	20231024	10.25	712	-19.94	20240226	533	6.94	20240805	712	-19.94	20240226	517	10.25	20231024	0.32	N	023760	500	1578 억		635610	N	N	0	N	00	N
20	20240926	140348	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	571	1	2	0.18	28851899	50592	40.50	570	574	569	741	399	570	570.29	0.20	0	-5579	575	572	570	567	565	571	566	1578	171	500	390	1	1	315609576	1802	2.72	0.29	12	0.02	210.00	1944.00	712	20240226	-19.80	517	20231024	10.44	712	-19.80	20240226	533	7.13	20240805	712	-19.80	20240226	517	10.44	20231024	0.32	N	023760	500	1578 억		635610	N	N	0	N	00	N
21	20240926	130350	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	571	1	2	0.18	23870771	41855	33.50	570	574	569	741	399	570	570.32	0.20	0	-2949	575	572	570	567	565	571	566	1578	171	500	390	1	1	315609576	1802	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.80	517	20231024	10.44	712	-19.80	20240226	533	7.13	20240805	712	-19.80	20240226	517	10.44	20231024	0.32	N	023760	500	1578 억		635610	N	N	0	N	00	N
22	20240926	120349	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	2	2	0.35	20604387	36131	28.92	570	574	569	741	399	570	570.27	0.20	0	-2776	575	572	570	567	565	571	566	1578	171	500	390	1	1	315609576	1805	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.32	N	023760	500	1578 억		635610	N	N	0	N	00	N
23	20240926	110348	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	573	3	2	0.53	18739613	32863	26.31	570	574	569	741	399	570	570.23	0.20	0	-2549	575	572	570	567	565	571	566	1578	171	500	390	1	1	315609576	1808	2.73	0.29	12	0.01	210.00	1944.00	712	20240226	-19.52	517	20231024	10.83	712	-19.52	20240226	533	7.50	20240805	712	-19.52	20240226	517	10.83	20231024	0.32	N	023760	500	1578 억		635610	N	N	0	N	00	N
24	20240926	100350	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	571	1	2	0.18	15581220	27351	21.89	570	572	569	741	399	570	569.68	0.20	0	-2359	575	572	570	567	565	571	566	1578	171	500	390	1	1	315609576	1802	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.80	517	20231024	10.44	712	-19.80	20240226	533	7.13	20240805	712	-19.80	20240226	517	10.44	20231024	0.32	N	023760	500	1578 억		635610	N	N	0	N	00	N
25	20240926	090346	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	570	0	3	0.00	1143420	2006	1.61	570	570	570	741	399	570	570.00	0.20	0	-295	575	572	570	567	565	571	566	1578	171	500	390	1	1	315609576	1799	2.71	0.29	12	0.00	210.00	1944.00	712	20240226	-19.94	517	20231024	10.25	712	-19.94	20240226	533	6.94	20240805	712	-19.94	20240226	517	10.25	20231024	0.32	N	023760	500	1578 억		635610	N	N	0	N	00	N
26	20240925	160344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	570	-1	5	-0.18	70950358	124434	171.75	572	573	568	742	400	571	570.18	0.20	0	-7849	575	572	571	568	567	572	568	1578	171	500	390	1	1	315609576	1799	2.71	0.29	12	0.04	210.00	1944.00	712	20240226	-19.94	517	20231024	10.25	712	-19.94	20240226	533	6.94	20240805	712	-19.94	20240226	517	10.25	20231024	0.32	N	023760	500	1578 억		643459	N	N	0	N	00	N
27	20240925	150347	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	570	-1	5	-0.18	69349985	121626	167.87	572	573	568	742	400	571	570.19	0.20	0	-7248	575	572	571	568	567	572	568	1578	171	500	390	1	1	315609576	1799	2.71	0.29	12	0.04	210.00	1944.00	712	20240226	-19.94	517	20231024	10.25	712	-19.94	20240226	533	6.94	20240805	712	-19.94	20240226	517	10.25	20231024	0.32	N	023760	500	1578 억		643459	N	N	0	N	00	N
28	20240925	140348	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	570	-1	5	-0.18	62264596	109198	150.72	572	573	568	742	400	571	570.20	0.20	0	-3894	575	572	571	568	567	572	568	1578	171	500	390	1	1	315609576	1799	2.71	0.29	12	0.03	210.00	1944.00	712	20240226	-19.94	517	20231024	10.25	712	-19.94	20240226	533	6.94	20240805	712	-19.94	20240226	517	10.25	20231024	0.32	N	023760	500	1578 억		643459	N	N	0	N	00	N
29	20240925	130348	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	570	-1	5	-0.18	53607464	94006	129.75	572	573	568	742	400	571	570.26	0.20	0	-3761	575	572	571	568	567	572	568	1578	171	500	390	1	1	315609576	1799	2.71	0.29	12	0.03	210.00	1944.00	712	20240226	-19.94	517	20231024	10.25	712	-19.94	20240226	533	6.94	20240805	712	-19.94	20240226	517	10.25	20231024	0.32	N	023760	500	1578 억		643459	N	N	0	N	00	N
30	20240925	120347	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	570	-1	5	-0.18	48746141	85471	117.97	572	573	568	742	400	571	570.32	0.20	0	-2542	575	572	571	568	567	572	568	1578	171	500	390	1	1	315609576	1799	2.71	0.29	12	0.03	210.00	1944.00	712	20240226	-19.94	517	20231024	10.25	712	-19.94	20240226	533	6.94	20240805	712	-19.94	20240226	517	10.25	20231024	0.32	N	023760	500	1578 억		643459	N	N	0	N	00	N
31	20240925	110346	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	1	2	0.18	38169080	66939	92.39	572	573	568	742	400	571	570.21	0.20	0	-1436	575	572	571	568	567	572	568	1578	171	500	390	1	1	315609576	1805	2.72	0.29	12	0.02	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.32	N	023760	500	1578 억		643459	N	N	0	N	00	N
32	20240925	100348	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	570	-1	5	-0.18	26157514	45893	63.34	572	573	568	742	400	571	569.97	0.20	0	-241	575	572	571	568	567	572	568	1578	171	500	390	1	1	315609576	1799	2.71	0.29	12	0.01	210.00	1944.00	712	20240226	-19.94	517	20231024	10.25	712	-19.94	20240226	533	6.94	20240805	712	-19.94	20240226	517	10.25	20231024	0.32	N	023760	500	1578 억		643459	N	N	0	N	00	N
33	20240925	090347	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	573	2	2	0.35	30890	54	0.07	572	573	572	742	400	571	572.04	0.20	0	-7	575	572	571	568	567	572	568	1578	171	500	390	1	1	315609576	1808	2.73	0.29	12	0.00	210.00	1944.00	712	20240226	-19.52	517	20231024	10.83	712	-19.52	20240226	533	7.50	20240805	712	-19.52	20240226	517	10.83	20231024	0.32	N	023760	500	1578 억		643459	N	N	0	N	00	N
34	20240924	160345	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	571	-1	5	-0.17	40411938	70672	62.07	572	574	570	743	401	572	571.82	0.21	0	-8604	581	576	573	568	565	575	567	1578	171	500	400	1	1	315609576	1802	2.72	0.29	12	0.02	210.00	1944.00	712	20240226	-19.80	517	20231024	10.44	712	-19.80	20240226	533	7.13	20240805	712	-19.80	20240226	517	10.44	20231024	0.33	N	023760	500	1578 억		652063	N	N	0	N	00	N
35	20240924	150344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	0	3	0.00	37508605	65588	57.60	572	574	570	743	401	572	571.88	0.21	0	-4694	581	576	573	568	565	575	567	1578	171	500	400	1	1	315609576	1805	2.72	0.29	12	0.02	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.33	N	023760	500	1578 억		652063	N	N	0	N	00	N
36	20240924	140344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	0	3	0.00	15517538	27130	23.83	572	574	570	743	401	572	571.97	0.21	0	-5148	581	576	573	568	565	575	567	1578	171	500	400	1	1	315609576	1805	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.33	N	023760	500	1578 억		652063	N	N	0	N	00	N
37	20240924	130345	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	571	-1	5	-0.17	15086650	26376	23.16	572	574	570	743	401	572	571.98	0.21	0	-4856	581	576	573	568	565	575	567	1578	171	500	400	1	1	315609576	1802	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.80	517	20231024	10.44	712	-19.80	20240226	533	7.13	20240805	712	-19.80	20240226	517	10.44	20231024	0.33	N	023760	500	1578 억		652063	N	N	0	N	00	N
38	20240924	120345	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	0	3	0.00	13086882	22871	20.09	572	574	571	743	401	572	572.20	0.21	0	-3150	581	576	573	568	565	575	567	1578	171	500	400	1	1	315609576	1805	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.33	N	023760	500	1578 억		652063	N	N	0	N	00	N
39	20240924	110346	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	0	3	0.00	8146748	14235	12.50	572	574	572	743	401	572	572.30	0.21	0	-1240	581	576	573	568	565	575	567	1578	171	500	400	1	1	315609576	1805	2.72	0.29	12	0.00	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.33	N	023760	500	1578 억		652063	N	N	0	N	00	N
40	20240924	100344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	573	1	2	0.17	5399187	9435	8.29	572	574	572	743	401	572	572.25	0.21	0	-713	581	576	573	568	565	575	567	1578	171	500	400	1	1	315609576	1808	2.73	0.29	12	0.00	210.00	1944.00	712	20240226	-19.52	517	20231024	10.83	712	-19.52	20240226	533	7.50	20240805	712	-19.52	20240226	517	10.83	20231024	0.33	N	023760	500	1578 억		652063	N	N	0	N	00	N
41	20240924	090344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	574	2	2	0.35	252869	442	0.39	572	574	572	743	401	572	572.10	0.21	0	-73	581	576	573	568	565	575	567	1578	171	500	400	1	1	315609576	1812	2.73	0.30	12	0.00	210.00	1944.00	712	20240226	-19.38	517	20231024	11.03	712	-19.38	20240226	533	7.69	20240805	712	-19.38	20240226	517	11.03	20231024	0.33	N	023760	500	1578 억		652063	N	N	0	N	00	N
42	20240923	160344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	-4	5	-0.69	65254632	113866	108.95	576	578	570	748	404	576	573.08	0.21	0	-8268	580	577	574	571	568	579	573	1578	172	500	400	1	1	315609576	1805	2.72	0.29	12	0.04	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.33	N	023760	500	1578 억		659958	N	N	0	N	00	N
43	20240923	150345	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	575	-1	5	-0.17	55896937	97514	93.31	576	578	571	748	404	576	573.22	0.21	0	-8088	580	577	574	571	568	579	573	1578	172	500	400	1	1	315609576	1815	2.74	0.30	12	0.03	210.00	1944.00	712	20240226	-19.24	517	20231024	11.22	712	-19.24	20240226	533	7.88	20240805	712	-19.24	20240226	517	11.22	20231024	0.33	N	023760	500	1578 억		659958	N	N	0	N	00	N
44	20240923	140346	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	574	-2	5	-0.35	36946683	64432	61.65	576	578	571	748	404	576	573.42	0.21	0	-6888	580	577	574	571	568	579	573	1578	172	500	400	1	1	315609576	1812	2.73	0.30	12	0.02	210.00	1944.00	712	20240226	-19.38	517	20231024	11.03	712	-19.38	20240226	533	7.69	20240805	712	-19.38	20240226	517	11.03	20231024	0.33	N	023760	500	1578 억		659958	N	N	0	N	00	N
45	20240923	130344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	575	-1	5	-0.17	15858805	27565	26.38	576	578	573	748	404	576	575.32	0.21	0	-4882	580	577	574	571	568	579	573	1578	172	500	400	1	1	315609576	1815	2.74	0.30	12	0.01	210.00	1944.00	712	20240226	-19.24	517	20231024	11.22	712	-19.24	20240226	533	7.88	20240805	712	-19.24	20240226	517	11.22	20231024	0.33	N	023760	500	1578 억		659958	N	N	0	N	00	N
46	20240923	120344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	574	-2	5	-0.35	12871512	22366	21.40	576	578	573	748	404	576	575.49	0.21	0	-3143	580	577	574	571	568	579	573	1578	172	500	400	1	1	315609576	1812	2.73	0.30	12	0.01	210.00	1944.00	712	20240226	-19.38	517	20231024	11.03	712	-19.38	20240226	533	7.69	20240805	712	-19.38	20240226	517	11.03	20231024	0.33	N	023760	500	1578 억		659958	N	N	0	N	00	N
47	20240923	110345	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	575	-1	5	-0.17	11728252	20378	19.50	576	578	573	748	404	576	575.53	0.21	0	-2674	580	577	574	571	568	579	573	1578	172	500	400	1	1	315609576	1815	2.74	0.30	12	0.01	210.00	1944.00	712	20240226	-19.24	517	20231024	11.22	712	-19.24	20240226	533	7.88	20240805	712	-19.24	20240226	517	11.22	20231024	0.33	N	023760	500	1578 억		659958	N	N	0	N	00	N
48	20240923	100343	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	576	0	3	0.00	4757615	8258	7.90	576	578	576	748	404	576	576.12	0.21	0	-587	580	577	574	571	568	579	573	1578	172	500	400	1	1	315609576	1818	2.74	0.30	12	0.00	210.00	1944.00	712	20240226	-19.10	517	20231024	11.41	712	-19.10	20240226	533	8.07	20240805	712	-19.10	20240226	517	11.41	20231024	0.33	N	023760	500	1578 억		659958	N	N	0	N	00	N
49	20240923	090343	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	577	1	2	0.17	181468	315	0.30	576	577	576	748	404	576	576.09	0.21	0	-42	580	577	574	571	568	579	573	1578	172	500	400	1	1	315609576	1821	2.75	0.30	12	0.00	210.00	1944.00	712	20240226	-18.96	517	20231024	11.61	712	-18.96	20240226	533	8.26	20240805	712	-18.96	20240226	517	11.61	20231024	0.33	N	023760	500	1578 억		659958	N	N	0	N	00	N
50	20240913	160328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	574	1	2	0.17	25156917	43859	73.35	575	577	571	744	402	573	573.59	0.22	0	-478	577	575	572	570	567	576	571	1578	171	500	400	1	1	315609576	1812	2.73	0.30	12	0.01	210.00	1944.00	712	20240226	-19.38	517	20231024	11.03	712	-19.38	20240226	533	7.69	20240805	712	-19.38	20240226	517	11.03	20231024	0.33	N	023760	500	1578 억		681803	N	N	0	N	00	N
51	20240913	150332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	571	-2	5	-0.35	24993333	43574	72.88	575	577	571	744	402	573	573.58	0.22	0	-473	577	575	572	570	567	576	571	1578	171	500	400	1	1	315609576	1802	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.80	517	20231024	10.44	712	-19.80	20240226	533	7.13	20240805	712	-19.80	20240226	517	10.44	20231024	0.33	N	023760	500	1578 억		681803	N	N	0	N	00	N
52	20240913	140333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	574	1	2	0.17	12822348	22319	37.33	575	577	573	744	402	573	574.50	0.22	0	-870	577	575	572	570	567	576	571	1578	171	500	400	1	1	315609576	1812	2.73	0.30	12	0.01	210.00	1944.00	712	20240226	-19.38	517	20231024	11.03	712	-19.38	20240226	533	7.69	20240805	712	-19.38	20240226	517	11.03	20231024	0.33	N	023760	500	1578 억		681803	N	N	0	N	00	N
53	20240913	130330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	574	1	2	0.17	12290250	21392	35.78	575	577	573	744	402	573	574.53	0.22	0	-870	577	575	572	570	567	576	571	1578	171	500	400	1	1	315609576	1812	2.73	0.30	12	0.01	210.00	1944.00	712	20240226	-19.38	517	20231024	11.03	712	-19.38	20240226	533	7.69	20240805	712	-19.38	20240226	517	11.03	20231024	0.33	N	023760	500	1578 억		681803	N	N	0	N	00	N
54	20240913	120331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	575	2	2	0.35	9597288	16701	27.93	575	577	573	744	402	573	574.65	0.22	0	-870	577	575	572	570	567	576	571	1578	171	500	400	1	1	315609576	1815	2.74	0.30	12	0.01	210.00	1944.00	712	20240226	-19.24	517	20231024	11.22	712	-19.24	20240226	533	7.88	20240805	712	-19.24	20240226	517	11.22	20231024	0.33	N	023760	500	1578 억		681803	N	N	0	N	00	N
55	20240913	110331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	576	3	2	0.52	9136927	15900	26.59	575	577	573	744	402	573	574.65	0.22	0	-868	577	575	572	570	567	576	571	1578	171	500	400	1	1	315609576	1818	2.74	0.30	12	0.01	210.00	1944.00	712	20240226	-19.10	517	20231024	11.41	712	-19.10	20240226	533	8.07	20240805	712	-19.10	20240226	517	11.41	20231024	0.33	N	023760	500	1578 억		681803	N	N	0	N	00	N
56	20240913	100331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	575	2	2	0.35	4911514	8539	14.28	575	577	574	744	402	573	575.19	0.22	0	-634	577	575	572	570	567	576	571	1578	171	500	400	1	1	315609576	1815	2.74	0.30	12	0.00	210.00	1944.00	712	20240226	-19.24	517	20231024	11.22	712	-19.24	20240226	533	7.88	20240805	712	-19.24	20240226	517	11.22	20231024	0.33	N	023760	500	1578 억		681803	N	N	0	N	00	N
57	20240913	090332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	575	2	2	0.35	306475	533	0.89	575	575	575	744	402	573	575.00	0.22	0	-266	577	575	572	570	567	576	571	1578	171	500	400	1	1	315609576	1815	2.74	0.30	12	0.00	210.00	1944.00	712	20240226	-19.24	517	20231024	11.22	712	-19.24	20240226	533	7.88	20240805	712	-19.24	20240226	517	11.22	20231024	0.33	N	023760	500	1578 억		681803	N	N	0	N	00	N
58	20240912	160330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	573	5	2	0.88	34193356	59782	127.66	569	574	569	738	398	568	571.97	0.22	0	-2348	578	572	570	564	562	572	564	1578	170	500	390	1	1	315609576	1808	2.73	0.29	12	0.02	210.00	1944.00	712	20240226	-19.52	517	20231024	10.83	712	-19.52	20240226	533	7.50	20240805	712	-19.52	20240226	517	10.83	20231024	0.33	N	023760	500	1578 억		684151	N	N	0	N	00	N
59	20240912	150330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	574	6	2	1.06	31067719	54329	116.02	569	574	569	738	398	568	571.84	0.22	0	-2276	578	572	570	564	562	572	564	1578	170	500	390	1	1	315609576	1812	2.73	0.30	12	0.02	210.00	1944.00	712	20240226	-19.38	517	20231024	11.03	712	-19.38	20240226	533	7.69	20240805	712	-19.38	20240226	517	11.03	20231024	0.33	N	023760	500	1578 억		684151	N	N	0	N	00	N
60	20240912	140330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	571	3	2	0.53	18462864	32318	69.01	569	574	569	738	398	568	571.29	0.22	0	-2168	578	572	570	564	562	572	564	1578	170	500	390	1	1	315609576	1802	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.80	517	20231024	10.44	712	-19.80	20240226	533	7.13	20240805	712	-19.80	20240226	517	10.44	20231024	0.33	N	023760	500	1578 억		684151	N	N	0	N	00	N
61	20240912	130329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	4	2	0.70	14934382	26129	55.80	569	574	569	738	398	568	571.56	0.22	0	-2168	578	572	570	564	562	572	564	1578	170	500	390	1	1	315609576	1805	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.33	N	023760	500	1578 억		684151	N	N	0	N	00	N
62	20240912	120328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	4	2	0.70	14505921	25380	54.20	569	574	569	738	398	568	571.55	0.22	0	-2131	578	572	570	564	562	572	564	1578	170	500	390	1	1	315609576	1805	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.33	N	023760	500	1578 억		684151	N	N	0	N	00	N
63	20240912	110329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	571	3	2	0.53	11226942	19652	41.97	569	574	569	738	398	568	571.29	0.22	0	-2113	578	572	570	564	562	572	564	1578	170	500	390	1	1	315609576	1802	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.80	517	20231024	10.44	712	-19.80	20240226	533	7.13	20240805	712	-19.80	20240226	517	10.44	20231024	0.33	N	023760	500	1578 억		684151	N	N	0	N	00	N
64	20240912	100329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	573	5	2	0.88	5989666	10490	22.40	569	574	569	738	398	568	570.99	0.22	0	-1128	578	572	570	564	562	572	564	1578	170	500	390	1	1	315609576	1808	2.73	0.29	12	0.00	210.00	1944.00	712	20240226	-19.52	517	20231024	10.83	712	-19.52	20240226	533	7.50	20240805	712	-19.52	20240226	517	10.83	20231024	0.33	N	023760	500	1578 억		684151	N	N	0	N	00	N
65	20240912	090329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	569	1	2	0.18	2907021	5109	10.91	569	569	569	738	398	568	569.00	0.22	0	-751	578	572	570	564	562	572	564	1578	170	500	390	1	1	315609576	1796	2.71	0.29	12	0.00	210.00	1944.00	712	20240226	-20.08	517	20231024	10.06	712	-20.08	20240226	533	6.75	20240805	712	-20.08	20240226	517	10.06	20231024	0.33	N	023760	500	1578 억		684151	N	N	0	N	00	N
66	20240911	160325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	568	-4	5	-0.70	26651492	46722	74.07	572	576	568	743	401	572	570.43	0.22	0	-1361	587	579	574	566	561	583	570	1578	171	500	400	1	1	315609576	1793	2.70	0.29	12	0.01	210.00	1944.00	712	20240226	-20.22	517	20231024	9.86	712	-20.22	20240226	533	6.57	20240805	712	-20.22	20240226	517	9.86	20231024	0.33	N	023760	500	1578 억		685512	N	N	0	N	00	N
67	20240911	150326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	569	-3	5	-0.52	24981997	43783	69.41	572	576	568	743	401	572	570.59	0.22	0	-1216	587	579	574	566	561	583	570	1578	171	500	400	1	1	315609576	1796	2.71	0.29	12	0.01	210.00	1944.00	712	20240226	-20.08	517	20231024	10.06	712	-20.08	20240226	533	6.75	20240805	712	-20.08	20240226	517	10.06	20231024	0.33	N	023760	500	1578 억		685512	N	N	0	N	00	N
68	20240911	140326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	569	-3	5	-0.52	22759489	39873	63.21	572	576	568	743	401	572	570.80	0.22	0	-969	587	579	574	566	561	583	570	1578	171	500	400	1	1	315609576	1796	2.71	0.29	12	0.01	210.00	1944.00	712	20240226	-20.08	517	20231024	10.06	712	-20.08	20240226	533	6.75	20240805	712	-20.08	20240226	517	10.06	20231024	0.33	N	023760	500	1578 억		685512	N	N	0	N	00	N
69	20240911	130324	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	568	-4	5	-0.70	21469277	37602	59.61	572	576	568	743	401	572	570.96	0.22	0	-842	587	579	574	566	561	583	570	1578	171	500	400	1	1	315609576	1793	2.70	0.29	12	0.01	210.00	1944.00	712	20240226	-20.22	517	20231024	9.86	712	-20.22	20240226	533	6.57	20240805	712	-20.22	20240226	517	9.86	20231024	0.33	N	023760	500	1578 억		685512	N	N	0	N	00	N
70	20240911	120329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	573	1	2	0.17	11930350	20848	33.05	572	576	571	743	401	572	572.25	0.22	0	-674	587	579	574	566	561	583	570	1578	171	500	400	1	1	315609576	1808	2.73	0.29	12	0.01	210.00	1944.00	712	20240226	-19.52	517	20231024	10.83	712	-19.52	20240226	533	7.50	20240805	712	-19.52	20240226	517	10.83	20231024	0.33	N	023760	500	1578 억		685512	N	N	0	N	00	N
71	20240911	110323	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	573	1	2	0.17	3591906	6265	9.93	572	576	572	743	401	572	573.33	0.22	0	-603	587	579	574	566	561	583	570	1578	171	500	400	1	1	315609576	1808	2.73	0.29	12	0.00	210.00	1944.00	712	20240226	-19.52	517	20231024	10.83	712	-19.52	20240226	533	7.50	20240805	712	-19.52	20240226	517	10.83	20231024	0.33	N	023760	500	1578 억		685512	N	N	0	N	00	N
72	20240911	100324	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	574	2	2	0.35	1430885	2498	3.96	572	576	572	743	401	572	572.81	0.22	0	-86	587	579	574	566	561	583	570	1578	171	500	400	1	1	315609576	1812	2.73	0.30	12	0.00	210.00	1944.00	712	20240226	-19.38	517	20231024	11.03	712	-19.38	20240226	533	7.69	20240805	712	-19.38	20240226	517	11.03	20231024	0.33	N	023760	500	1578 억		685512	N	N	0	N	00	N
73	20240911	090327	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	575	3	2	0.52	292929	512	0.81	572	576	572	743	401	572	572.13	0.22	0	-71	587	579	574	566	561	583	570	1578	171	500	400	1	1	315609576	1815	2.74	0.30	12	0.00	210.00	1944.00	712	20240226	-19.24	517	20231024	11.22	712	-19.24	20240226	533	7.88	20240805	712	-19.24	20240226	517	11.22	20231024	0.33	N	023760	500	1578 억		685512	N	N	0	N	00	N
74	20240910	160324	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	4	2	0.70	36203033	63068	152.42	569	582	569	738	398	568	574.03	0.22	0	-2600	574	571	568	565	562	569	563	1578	170	500	390	1	1	315609576	1805	2.72	0.29	12	0.02	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.33	N	023760	500	1578 억		688111	N	N	0	N	00	N
75	20240910	150327	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	570	2	2	0.35	36035555	62775	151.71	569	582	569	738	398	568	574.04	0.22	0	-2543	574	571	568	565	562	569	563	1578	170	500	390	1	1	315609576	1799	2.71	0.29	12	0.02	210.00	1944.00	712	20240226	-19.94	517	20231024	10.25	712	-19.94	20240226	533	6.94	20240805	712	-19.94	20240226	517	10.25	20231024	0.33	N	023760	500	1578 억		688111	N	N	0	N	00	N
76	20240910	140325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	570	2	2	0.35	34540067	60153	145.37	569	582	569	738	398	568	574.20	0.22	0	-2445	574	571	568	565	562	569	563	1578	170	500	390	1	1	315609576	1799	2.71	0.29	12	0.02	210.00	1944.00	712	20240226	-19.94	517	20231024	10.25	712	-19.94	20240226	533	6.94	20240805	712	-19.94	20240226	517	10.25	20231024	0.33	N	023760	500	1578 억		688111	N	N	0	N	00	N
77	20240910	130325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	571	3	2	0.53	33821872	58895	142.33	569	582	569	738	398	568	574.27	0.22	0	-2423	574	571	568	565	562	569	563	1578	170	500	390	1	1	315609576	1802	2.72	0.29	12	0.02	210.00	1944.00	712	20240226	-19.80	517	20231024	10.44	712	-19.80	20240226	533	7.13	20240805	712	-19.80	20240226	517	10.44	20231024	0.33	N	023760	500	1578 억		688111	N	N	0	N	00	N
78	20240910	120324	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	574	6	2	1.06	31198122	54300	131.23	569	582	569	738	398	568	574.55	0.22	0	-2415	574	571	568	565	562	569	563	1578	170	500	390	1	1	315609576	1812	2.73	0.30	12	0.02	210.00	1944.00	712	20240226	-19.38	517	20231024	11.03	712	-19.38	20240226	533	7.69	20240805	712	-19.38	20240226	517	11.03	20231024	0.33	N	023760	500	1578 억		688111	N	N	0	N	00	N
79	20240910	110323	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	575	7	2	1.23	30484136	53056	128.22	569	582	569	738	398	568	574.57	0.22	0	-2308	574	571	568	565	562	569	563	1578	170	500	390	1	1	315609576	1815	2.74	0.30	12	0.02	210.00	1944.00	712	20240226	-19.24	517	20231024	11.22	712	-19.24	20240226	533	7.88	20240805	712	-19.24	20240226	517	11.22	20231024	0.33	N	023760	500	1578 억		688111	N	N	0	N	00	N
80	20240910	100324	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	577	9	2	1.58	15798937	27373	66.15	569	582	569	738	398	568	577.17	0.22	0	-3461	574	571	568	565	562	569	563	1578	170	500	390	1	1	315609576	1821	2.75	0.30	12	0.01	210.00	1944.00	712	20240226	-18.96	517	20231024	11.61	712	-18.96	20240226	533	8.26	20240805	712	-18.96	20240226	517	11.61	20231024	0.33	N	023760	500	1578 억		688111	N	N	0	N	00	N
81	20240910	090323	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	570	2	2	0.35	839221	1474	3.56	569	573	569	738	398	568	569.35	0.22	0	195	574	571	568	565	562	569	563	1578	170	500	390	1	1	315609576	1799	2.71	0.29	12	0.00	210.00	1944.00	712	20240226	-19.94	517	20231024	10.25	712	-19.94	20240226	533	6.94	20240805	712	-19.94	20240226	517	10.25	20231024	0.33	N	023760	500	1578 억		688111	N	N	0	N	00	N
82	20240909	160320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	568	-3	5	-0.53	23529749	41374	60.51	571	571	565	742	400	571	568.71	0.22	0	-6268	577	573	571	567	565	573	567	1578	171	500	390	1	1	315609576	1793	2.70	0.29	12	0.01	210.00	1944.00	712	20240226	-20.22	517	20231024	9.86	712	-20.22	20240226	533	6.57	20240805	712	-20.22	20240226	517	9.86	20231024	0.33	N	023760	500	1578 억		688915	N	N	0	N	00	N
83	20240909	150321	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	569	-2	5	-0.35	22318766	39242	57.39	571	571	565	742	400	571	568.75	0.22	0	-6981	577	573	571	567	565	573	567	1578	171	500	390	1	1	315609576	1796	2.71	0.29	12	0.01	210.00	1944.00	712	20240226	-20.08	517	20231024	10.06	712	-20.08	20240226	533	6.75	20240805	712	-20.08	20240226	517	10.06	20231024	0.33	N	023760	500	1578 억		688915	N	N	0	N	00	N
84	20240909	140323	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	569	-2	5	-0.35	17735670	31187	45.61	571	571	565	742	400	571	568.69	0.22	0	-7111	577	573	571	567	565	573	567	1578	171	500	390	1	1	315609576	1796	2.71	0.29	12	0.01	210.00	1944.00	712	20240226	-20.08	517	20231024	10.06	712	-20.08	20240226	533	6.75	20240805	712	-20.08	20240226	517	10.06	20231024	0.33	N	023760	500	1578 억		688915	N	N	0	N	00	N
85	20240909	130320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	569	-2	5	-0.35	16359833	28765	42.07	571	571	565	742	400	571	568.74	0.22	0	-7438	577	573	571	567	565	573	567	1578	171	500	390	1	1	315609576	1796	2.71	0.29	12	0.01	210.00	1944.00	712	20240226	-20.08	517	20231024	10.06	712	-20.08	20240226	533	6.75	20240805	712	-20.08	20240226	517	10.06	20231024	0.33	N	023760	500	1578 억		688915	N	N	0	N	00	N
86	20240909	120320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	569	-2	5	-0.35	14996425	26365	38.56	571	571	565	742	400	571	568.80	0.22	0	-7500	577	573	571	567	565	573	567	1578	171	500	390	1	1	315609576	1796	2.71	0.29	12	0.01	210.00	1944.00	712	20240226	-20.08	517	20231024	10.06	712	-20.08	20240226	533	6.75	20240805	712	-20.08	20240226	517	10.06	20231024	0.33	N	023760	500	1578 억		688915	N	N	0	N	00	N
87	20240909	110320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	569	-2	5	-0.35	13287740	23355	34.16	571	571	565	742	400	571	568.95	0.22	0	-7493	577	573	571	567	565	573	567	1578	171	500	390	1	1	315609576	1796	2.71	0.29	12	0.01	210.00	1944.00	712	20240226	-20.08	517	20231024	10.06	712	-20.08	20240226	533	6.75	20240805	712	-20.08	20240226	517	10.06	20231024	0.33	N	023760	500	1578 억		688915	N	N	0	N	00	N
88	20240909	100322	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	569	-2	5	-0.35	12578214	22108	32.33	571	571	565	742	400	571	568.94	0.22	0	-7493	577	573	571	567	565	573	567	1578	171	500	390	1	1	315609576	1796	2.71	0.29	12	0.01	210.00	1944.00	712	20240226	-20.08	517	20231024	10.06	712	-20.08	20240226	533	6.75	20240805	712	-20.08	20240226	517	10.06	20231024	0.33	N	023760	500	1578 억		688915	N	N	0	N	00	N
89	20240909	090318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	569	-2	5	-0.35	5952460	10426	15.25	571	571	569	742	400	571	570.92	0.22	0	-7416	577	573	571	567	565	573	567	1578	171	500	390	1	1	315609576	1796	2.71	0.29	12	0.00	210.00	1944.00	712	20240226	-20.08	517	20231024	10.06	712	-20.08	20240226	533	6.75	20240805	712	-20.08	20240226	517	10.06	20231024	0.33	N	023760	500	1578 억		688915	N	N	0	N	00	N
90	20240906	160317	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	571	0	3	0.00	38985484	68367	75.28	575	575	569	742	400	571	570.24	0.22	0	258	578	574	572	568	566	573	567	1578	171	500	390	1	1	315609576	1802	2.72	0.29	12	0.02	210.00	1944.00	712	20240226	-19.80	517	20231024	10.44	712	-19.80	20240226	533	7.13	20240805	712	-19.80	20240226	517	10.44	20231024	0.33	N	023760	500	1578 억		688657	N	N	0	N	00	N
91	20240906	150321	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	570	-1	5	-0.18	33532578	58822	64.77	575	575	569	742	400	571	570.07	0.22	0	1491	578	574	572	568	566	573	567	1578	171	500	390	1	1	315609576	1799	2.71	0.29	12	0.02	210.00	1944.00	712	20240226	-19.94	517	20231024	10.25	712	-19.94	20240226	533	6.94	20240805	712	-19.94	20240226	517	10.25	20231024	0.33	N	023760	500	1578 억		688657	N	N	0	N	00	N
92	20240906	140322	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	569	-2	5	-0.35	31624557	55476	61.08	575	575	569	742	400	571	570.06	0.22	0	1491	578	574	572	568	566	573	567	1578	171	500	390	1	1	315609576	1796	2.71	0.29	12	0.02	210.00	1944.00	712	20240226	-20.08	517	20231024	10.06	712	-20.08	20240226	533	6.75	20240805	712	-20.08	20240226	517	10.06	20231024	0.33	N	023760	500	1578 억		688657	N	N	0	N	00	N
93	20240906	130318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	571	0	3	0.00	30682360	53824	59.27	575	575	569	742	400	571	570.05	0.22	0	1315	578	574	572	568	566	573	567	1578	171	500	390	1	1	315609576	1802	2.72	0.29	12	0.02	210.00	1944.00	712	20240226	-19.80	517	20231024	10.44	712	-19.80	20240226	533	7.13	20240805	712	-19.80	20240226	517	10.44	20231024	0.33	N	023760	500	1578 억		688657	N	N	0	N	00	N
94	20240906	120321	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	569	-2	5	-0.35	24177505	42396	46.68	575	575	569	742	400	571	570.28	0.22	0	1365	578	574	572	568	566	573	567	1578	171	500	390	1	1	315609576	1796	2.71	0.29	12	0.01	210.00	1944.00	712	20240226	-20.08	517	20231024	10.06	712	-20.08	20240226	533	6.75	20240805	712	-20.08	20240226	517	10.06	20231024	0.33	N	023760	500	1578 억		688657	N	N	0	N	00	N
95	20240906	110323	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	570	-1	5	-0.18	15691557	27492	30.27	575	575	569	742	400	571	570.77	0.22	0	1349	578	574	572	568	566	573	567	1578	171	500	390	1	1	315609576	1799	2.71	0.29	12	0.01	210.00	1944.00	712	20240226	-19.94	517	20231024	10.25	712	-19.94	20240226	533	6.94	20240805	712	-19.94	20240226	517	10.25	20231024	0.33	N	023760	500	1578 억		688657	N	N	0	N	00	N
96	20240906	100319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	571	0	3	0.00	12016598	21050	23.18	575	575	569	742	400	571	570.86	0.22	0	1490	578	574	572	568	566	573	567	1578	171	500	390	1	1	315609576	1802	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.80	517	20231024	10.44	712	-19.80	20240226	533	7.13	20240805	712	-19.80	20240226	517	10.44	20231024	0.33	N	023760	500	1578 억		688657	N	N	0	N	00	N
97	20240906	090321	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	1	2	0.18	459340	800	0.88	575	575	572	742	400	571	574.17	0.22	0	-10	578	574	572	568	566	573	567	1578	171	500	390	1	1	315609576	1805	2.72	0.29	12	0.00	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.33	N	023760	500	1578 억		688657	N	N	0	N	00	N
98	20240905	160315	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	571	-1	5	-0.17	51322913	89812	39.16	576	576	570	743	401	572	571.45	0.22	0	223	588	579	574	565	560	577	563	1578	171	500	400	1	1	315609576	1802	2.72	0.29	12	0.03	210.00	1944.00	712	20240226	-19.80	517	20231024	10.44	712	-19.80	20240226	533	7.13	20240805	712	-19.80	20240226	517	10.44	20231024	0.33	N	023760	500	1578 억		688434	N	N	0	N	00	N
99	20240905	150320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	571	-1	5	-0.17	49925642	87366	38.10	576	576	570	743	401	572	571.45	0.22	0	220	588	579	574	565	560	577	563	1578	171	500	400	1	1	315609576	1802	2.72	0.29	12	0.03	210.00	1944.00	712	20240226	-19.80	517	20231024	10.44	712	-19.80	20240226	533	7.13	20240805	712	-19.80	20240226	517	10.44	20231024	0.33	N	023760	500	1578 억		688434	N	N	0	N	00	N
100	20240905	140319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	571	-1	5	-0.17	47616796	83321	36.33	576	576	570	743	401	572	571.49	0.22	0	220	588	579	574	565	560	577	563	1578	171	500	400	1	1	315609576	1802	2.72	0.29	12	0.03	210.00	1944.00	712	20240226	-19.80	517	20231024	10.44	712	-19.80	20240226	533	7.13	20240805	712	-19.80	20240226	517	10.44	20231024	0.33	N	023760	500	1578 억		688434	N	N	0	N	00	N
101	20240905	130320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	570	-2	5	-0.35	42361855	74105	32.31	576	576	570	743	401	572	571.65	0.22	0	220	588	579	574	565	560	577	563	1578	171	500	400	1	1	315609576	1799	2.71	0.29	12	0.02	210.00	1944.00	712	20240226	-19.94	517	20231024	10.25	712	-19.94	20240226	533	6.94	20240805	712	-19.94	20240226	517	10.25	20231024	0.33	N	023760	500	1578 억		688434	N	N	0	N	00	N
102	20240905	120317	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	575	3	2	0.52	31545341	55156	24.05	576	576	570	743	401	572	571.93	0.22	0	649	588	579	574	565	560	577	563	1578	171	500	400	1	1	315609576	1815	2.74	0.30	12	0.02	210.00	1944.00	712	20240226	-19.24	517	20231024	11.22	712	-19.24	20240226	533	7.88	20240805	712	-19.24	20240226	517	11.22	20231024	0.33	N	023760	500	1578 억		688434	N	N	0	N	00	N
103	20240905	110318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	0	3	0.00	23599143	41277	18.00	576	576	570	743	401	572	571.73	0.22	0	1074	588	579	574	565	560	577	563	1578	171	500	400	1	1	315609576	1805	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.33	N	023760	500	1578 억		688434	N	N	0	N	00	N
104	20240905	100317	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	0	3	0.00	16980079	29693	12.95	576	576	570	743	401	572	571.85	0.22	0	1056	588	579	574	565	560	577	563	1578	171	500	400	1	1	315609576	1805	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.33	N	023760	500	1578 억		688434	N	N	0	N	00	N
105	20240905	090320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	0	3	0.00	11244692	19658	8.57	576	576	572	743	401	572	572.02	0.22	0	37	588	579	574	565	560	577	563	1578	171	500	400	1	1	315609576	1805	2.72	0.29	12	0.01	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.33	N	023760	500	1578 억		688434	N	N	0	N	00	N
106	20240904	160313	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	-11	5	-1.89	131445442	229319	830.81	583	583	569	757	409	583	573.20	0.22	0	8269	592	587	584	579	576	590	582	1578	174	500	400	1	1	315609576	1805	2.72	0.29	12	0.07	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.33	N	023760	500	1578 억		680169	N	N	0	N	00	N
107	20240904	150316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	573	-10	5	-1.72	125137283	218281	790.82	583	583	569	757	409	583	573.29	0.22	0	8662	592	587	584	579	576	590	582	1578	174	500	400	1	1	315609576	1808	2.73	0.29	12	0.07	210.00	1944.00	712	20240226	-19.52	517	20231024	10.83	712	-19.52	20240226	533	7.50	20240805	712	-19.52	20240226	517	10.83	20231024	0.33	N	023760	500	1578 억		680169	N	N	0	N	00	N
108	20240904	140317	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	572	-11	5	-1.89	122404597	213504	773.51	583	583	569	757	409	583	573.31	0.22	0	8895	592	587	584	579	576	590	582	1578	174	500	400	1	1	315609576	1805	2.72	0.29	12	0.07	210.00	1944.00	712	20240226	-19.66	517	20231024	10.64	712	-19.66	20240226	533	7.32	20240805	712	-19.66	20240226	517	10.64	20231024	0.33	N	023760	500	1578 억		680169	N	N	0	N	00	N
109	20240904	130316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	573	-10	5	-1.72	117798848	205452	744.34	583	583	569	757	409	583	573.36	0.22	0	8374	592	587	584	579	576	590	582	1578	174	500	400	1	1	315609576	1808	2.73	0.29	12	0.07	210.00	1944.00	712	20240226	-19.52	517	20231024	10.83	712	-19.52	20240226	533	7.50	20240805	712	-19.52	20240226	517	10.83	20231024	0.33	N	023760	500	1578 억		680169	N	N	0	N	00	N
110	20240904	120314	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	573	-10	5	-1.72	109469019	190900	691.62	583	583	569	757	409	583	573.44	0.22	0	8382	592	587	584	579	576	590	582	1578	174	500	400	1	1	315609576	1808	2.73	0.29	12	0.06	210.00	1944.00	712	20240226	-19.52	517	20231024	10.83	712	-19.52	20240226	533	7.50	20240805	712	-19.52	20240226	517	10.83	20231024	0.33	N	023760	500	1578 억		680169	N	N	0	N	00	N
111	20240904	110315	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	569	-14	5	-2.40	99600616	173662	629.16	583	583	569	757	409	583	573.53	0.22	0	6767	592	587	584	579	576	590	582	1578	174	500	400	1	1	315609576	1796	2.71	0.29	12	0.06	210.00	1944.00	712	20240226	-20.08	517	20231024	10.06	712	-20.08	20240226	533	6.75	20240805	712	-20.08	20240226	517	10.06	20231024	0.33	N	023760	500	1578 억		680169	N	N	0	N	00	N
112	20240904	100316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	576	-7	5	-1.20	21673121	37546	136.03	583	583	574	757	409	583	577.24	0.22	0	-952	592	587	584	579	576	590	582	1578	174	500	400	1	1	315609576	1818	2.74	0.30	12	0.01	210.00	1944.00	712	20240226	-19.10	517	20231024	11.41	712	-19.10	20240226	533	8.07	20240805	712	-19.10	20240226	517	11.41	20231024	0.33	N	023760	500	1578 억		680169	N	N	0	N	00	N
113	20240904	090315	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	580	-3	5	-0.51	998818	1721	6.24	583	583	580	757	409	583	580.37	0.22	0	-1302	592	587	584	579	576	590	582	1578	174	500	400	1	1	315609576	1831	2.76	0.30	12	0.00	210.00	1944.00	712	20240226	-18.54	517	20231024	12.19	712	-18.54	20240226	533	8.82	20240805	712	-18.54	20240226	517	12.19	20231024	0.33	N	023760	500	1578 억		680169	N	N	0	N	00	N
114	20240903	160312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	583	2	2	0.34	16133131	27587	81.09	581	589	581	755	407	581	584.81	0.22	0	-2082	594	587	583	576	572	591	580	1578	174	500	400	1	1	315609576	1840	2.78	0.30	12	0.01	210.00	1944.00	712	20240226	-18.12	517	20231024	12.77	712	-18.12	20240226	533	9.38	20240805	712	-18.12	20240226	517	12.77	20231024	0.33	N	023760	500	1578 억		682251	N	N	0	N	00	N
115	20240903	150313	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	584	3	2	0.52	13195375	22548	66.28	581	589	581	755	407	581	585.21	0.22	0	-2082	594	587	583	576	572	591	580	1578	174	500	400	1	1	315609576	1843	2.78	0.30	12	0.01	210.00	1944.00	712	20240226	-17.98	517	20231024	12.96	712	-17.98	20240226	533	9.57	20240805	712	-17.98	20240226	517	12.96	20231024	0.33	N	023760	500	1578 억		682251	N	N	0	N	00	N
116	20240903	140313	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	585	4	2	0.69	11169808	19077	56.08	581	589	581	755	407	581	585.51	0.22	0	-2082	594	587	583	576	572	591	580	1578	174	500	400	1	1	315609576	1846	2.79	0.30	12	0.01	210.00	1944.00	712	20240226	-17.84	517	20231024	13.15	712	-17.84	20240226	533	9.76	20240805	712	-17.84	20240226	517	13.15	20231024	0.33	N	023760	500	1578 억		682251	N	N	0	N	00	N
117	20240903	130313	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	586	5	2	0.86	10022124	17116	50.31	581	589	581	755	407	581	585.54	0.22	0	-2082	594	587	583	576	572	591	580	1578	174	500	400	1	1	315609576	1849	2.79	0.30	12	0.01	210.00	1944.00	712	20240226	-17.70	517	20231024	13.35	712	-17.70	20240226	533	9.94	20240805	712	-17.70	20240226	517	13.35	20231024	0.33	N	023760	500	1578 억		682251	N	N	0	N	00	N
118	20240903	120311	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	586	5	2	0.86	7625959	13016	38.26	581	589	581	755	407	581	585.89	0.22	0	-2082	594	587	583	576	572	591	580	1578	174	500	400	1	1	315609576	1849	2.79	0.30	12	0.00	210.00	1944.00	712	20240226	-17.70	517	20231024	13.35	712	-17.70	20240226	533	9.94	20240805	712	-17.70	20240226	517	13.35	20231024	0.33	N	023760	500	1578 억		682251	N	N	0	N	00	N
119	20240903	110309	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	585	4	2	0.69	5091833	8685	25.53	581	589	581	755	407	581	586.28	0.22	0	-2082	594	587	583	576	572	591	580	1578	174	500	400	1	1	315609576	1846	2.79	0.30	12	0.00	210.00	1944.00	712	20240226	-17.84	517	20231024	13.15	712	-17.84	20240226	533	9.76	20240805	712	-17.84	20240226	517	13.15	20231024	0.33	N	023760	500	1578 억		682251	N	N	0	N	00	N
120	20240903	100310	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	585	4	2	0.69	4517363	7703	22.64	581	589	581	755	407	581	586.44	0.22	0	-2082	594	587	583	576	572	591	580	1578	174	500	400	1	1	315609576	1846	2.79	0.30	12	0.00	210.00	1944.00	712	20240226	-17.84	517	20231024	13.15	712	-17.84	20240226	533	9.76	20240805	712	-17.84	20240226	517	13.15	20231024	0.33	N	023760	500	1578 억		682251	N	N	0	N	00	N
121	20240903	090311	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	587	6	2	1.03	1814906	3088	9.08	581	589	581	755	407	581	587.73	0.22	0	-2068	594	587	583	576	572	591	580	1578	174	500	400	1	1	315609576	1853	2.80	0.30	12	0.00	210.00	1944.00	712	20240226	-17.56	517	20231024	13.54	712	-17.56	20240226	533	10.13	20240805	712	-17.56	20240226	517	13.54	20231024	0.33	N	023760	500	1578 억		682251	N	N	0	N	00	N
122	20240902	160308	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	581	-2	5	-0.34	19739256	34012	237.90	580	590	579	757	409	583	580.36	0.22	0	-2842	586	584	582	580	578	585	581	1578	174	500	400	1	1	315609576	1834	2.77	0.30	12	0.01	210.00	1944.00	712	20240226	-18.40	517	20231024	12.38	712	-18.40	20240226	533	9.01	20240805	712	-18.40	20240226	517	12.38	20231024	0.33	N	023760	500	1578 억		685093	N	N	0	N	00	N
123	20240902	150311	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	582	-1	5	-0.17	16440541	28328	198.14	580	590	579	757	409	583	580.36	0.22	0	-2637	586	584	582	580	578	585	581	1578	174	500	400	1	1	315609576	1837	2.77	0.30	12	0.01	210.00	1944.00	712	20240226	-18.26	517	20231024	12.57	712	-18.26	20240226	533	9.19	20240805	712	-18.26	20240226	517	12.57	20231024	0.33	N	023760	500	1578 억		685093	N	N	0	N	00	N
124	20240902	140312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	582	-1	5	-0.17	16130278	27794	194.40	580	590	579	757	409	583	580.35	0.22	0	-2514	586	584	582	580	578	585	581	1578	174	500	400	1	1	315609576	1837	2.77	0.30	12	0.01	210.00	1944.00	712	20240226	-18.26	517	20231024	12.57	712	-18.26	20240226	533	9.19	20240805	712	-18.26	20240226	517	12.57	20231024	0.33	N	023760	500	1578 억		685093	N	N	0	N	00	N
125	20240902	130310	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	582	-1	5	-0.17	14415563	24844	173.77	580	590	579	757	409	583	580.24	0.22	0	-1329	586	584	582	580	578	585	581	1578	174	500	400	1	1	315609576	1837	2.77	0.30	12	0.01	210.00	1944.00	712	20240226	-18.26	517	20231024	12.57	712	-18.26	20240226	533	9.19	20240805	712	-18.26	20240226	517	12.57	20231024	0.33	N	023760	500	1578 억		685093	N	N	0	N	00	N
126	20240902	120312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	581	-2	5	-0.34	14199901	24473	171.18	580	590	579	757	409	583	580.23	0.22	0	-1170	586	584	582	580	578	585	581	1578	174	500	400	1	1	315609576	1834	2.77	0.30	12	0.01	210.00	1944.00	712	20240226	-18.40	517	20231024	12.38	712	-18.40	20240226	533	9.01	20240805	712	-18.40	20240226	517	12.38	20231024	0.33	N	023760	500	1578 억		685093	N	N	0	N	00	N
127	20240902	110310	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	581	-2	5	-0.34	11550508	19901	139.20	580	590	580	757	409	583	580.40	0.22	0	-628	586	584	582	580	578	585	581	1578	174	500	400	1	1	315609576	1834	2.77	0.30	12	0.01	210.00	1944.00	712	20240226	-18.40	517	20231024	12.38	712	-18.40	20240226	533	9.01	20240805	712	-18.40	20240226	517	12.38	20231024	0.33	N	023760	500	1578 억		685093	N	N	0	N	00	N
128	20240902	100308	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	583	0	3	0.00	5807788	10002	69.96	580	590	580	757	409	583	580.66	0.22	0	-105	586	584	582	580	578	585	581	1578	174	500	400	1	1	315609576	1840	2.78	0.30	12	0.00	210.00	1944.00	712	20240226	-18.12	517	20231024	12.77	712	-18.12	20240226	533	9.38	20240805	712	-18.12	20240226	517	12.77	20231024	0.33	N	023760	500	1578 억		685093	N	N	0	N	00	N
129	20240902	090307	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	584	1	2	0.17	3670545	6322	44.22	580	590	580	757	409	583	580.60	0.22	0	-32	586	584	582	580	578	585	581	1578	174	500	400	1	1	315609576	1843	2.78	0.30	12	0.00	210.00	1944.00	712	20240226	-17.98	517	20231024	12.96	712	-17.98	20240226	533	9.57	20240805	712	-17.98	20240226	517	12.96	20231024	0.33	N	023760	500	1578 억		685093	N	N	0	N	00	N