KissMeData/054620/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	160550	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	-180	5	-3.19	55788220	10140	180.23	5650	5650	5470	7340	3960	5650	5501.86	1.49	0	-472	5730	5690	5610	5570	5490	5710	5590	102	1690	500	4060	10	1	19894221	1088	8.72	0.48	12	0.05	627.00	11280.00	9290	20240112	-41.12	5200	20240911	5.19	9290	-41.12	20240112	5200	5.19	20240911	9290	-41.12	20240112	5200	5.19	20240911	0.83	N	054620	500	101 억		297185	N	N	0	N	00	N
3	20240930	150557	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	-130	5	-2.30	34472220	6250	111.09	5650	5650	5480	7340	3960	5650	5515.56	1.49	0	-340	5730	5690	5610	5570	5490	5710	5590	102	1690	500	4060	10	1	19894221	1098	8.80	0.49	12	0.03	627.00	11280.00	9290	20240112	-40.58	5200	20240911	6.15	9290	-40.58	20240112	5200	6.15	20240911	9290	-40.58	20240112	5200	6.15	20240911	0.83	N	054620	500	101 억		297185	N	N	0	N	00	N
4	20240930	140556	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	-150	5	-2.65	26982230	4889	86.90	5650	5650	5490	7340	3960	5650	5518.97	1.49	0	-267	5730	5690	5610	5570	5490	5710	5590	102	1690	500	4060	10	1	19894221	1094	8.77	0.49	12	0.02	627.00	11280.00	9290	20240112	-40.80	5200	20240911	5.77	9290	-40.80	20240112	5200	5.77	20240911	9290	-40.80	20240112	5200	5.77	20240911	0.83	N	054620	500	101 억		297185	N	N	0	N	00	N
5	20240930	130556	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	-120	5	-2.12	25350170	4592	81.62	5650	5650	5490	7340	3960	5650	5520.51	1.49	0	-253	5730	5690	5610	5570	5490	5710	5590	102	1690	500	4060	10	1	19894221	1100	8.82	0.49	12	0.02	627.00	11280.00	9290	20240112	-40.47	5200	20240911	6.35	9290	-40.47	20240112	5200	6.35	20240911	9290	-40.47	20240112	5200	6.35	20240911	0.83	N	054620	500	101 억		297185	N	N	0	N	00	N
6	20240930	120552	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-110	5	-1.95	12206800	2210	39.28	5650	5650	5490	7340	3960	5650	5523.44	1.49	0	-389	5730	5690	5610	5570	5490	5710	5590	102	1690	500	4060	10	1	19894221	1102	8.84	0.49	12	0.01	627.00	11280.00	9290	20240112	-40.37	5200	20240911	6.54	9290	-40.37	20240112	5200	6.54	20240911	9290	-40.37	20240112	5200	6.54	20240911	0.83	N	054620	500	101 억		297185	N	N	0	N	00	N
7	20240930	110550	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-110	5	-1.95	11913170	2157	38.34	5650	5650	5490	7340	3960	5650	5523.03	1.49	0	-375	5730	5690	5610	5570	5490	5710	5590	102	1690	500	4060	10	1	19894221	1102	8.84	0.49	12	0.01	627.00	11280.00	9290	20240112	-40.37	5200	20240911	6.54	9290	-40.37	20240112	5200	6.54	20240911	9290	-40.37	20240112	5200	6.54	20240911	0.83	N	054620	500	101 억		297185	N	N	0	N	00	N
8	20240930	100549	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	-120	5	-2.12	8350050	1513	26.89	5650	5650	5490	7340	3960	5650	5518.87	1.49	0	-602	5730	5690	5610	5570	5490	5710	5590	102	1690	500	4060	10	1	19894221	1100	8.82	0.49	12	0.01	627.00	11280.00	9290	20240112	-40.47	5200	20240911	6.35	9290	-40.47	20240112	5200	6.35	20240911	9290	-40.47	20240112	5200	6.35	20240911	0.83	N	054620	500	101 억		297185	N	N	0	N	00	N
9	20240930	090528	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-80	5	-1.42	520990	93	1.65	5650	5650	5570	7340	3960	5650	5602.04	1.49	0	30	5730	5690	5610	5570	5490	5710	5590	102	1690	500	4060	10	1	19894221	1108	8.88	0.49	12	0.00	627.00	11280.00	9290	20240112	-40.04	5200	20240911	7.12	9290	-40.04	20240112	5200	7.12	20240911	9290	-40.04	20240112	5200	7.12	20240911	0.83	N	054620	500	101 억		297185	N	N	0	N	00	N
10	20240927	160551	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	0	3	0.00	30400800	5410	26.09	5640	5650	5530	7340	3960	5650	5619.37	1.49	0	161	5856	5752	5576	5472	5296	5805	5525	102	1690	500	4060	10	1	19894221	1124	9.01	0.50	12	0.03	627.00	11280.00	9290	20240112	-39.18	5200	20240911	8.65	9290	-39.18	20240112	5200	8.65	20240911	9290	-39.18	20240112	5200	8.65	20240911	0.83	N	054620	500	101 억		296938	N	N	0	N	00	N
11	20240927	150555	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	-30	5	-0.53	23181260	4124	19.89	5640	5650	5530	7340	3960	5650	5621.06	1.49	0	55	5856	5752	5576	5472	5296	5805	5525	102	1690	500	4060	10	1	19894221	1118	8.96	0.50	12	0.02	627.00	11280.00	9290	20240112	-39.50	5200	20240911	8.08	9290	-39.50	20240112	5200	8.08	20240911	9290	-39.50	20240112	5200	8.08	20240911	0.83	N	054620	500	101 억		296938	N	N	0	N	00	N
12	20240927	140559	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	-10	5	-0.18	21029560	3742	18.04	5640	5650	5530	7340	3960	5650	5619.87	1.49	0	-47	5856	5752	5576	5472	5296	5805	5525	102	1690	500	4060	10	1	19894221	1122	9.00	0.50	12	0.02	627.00	11280.00	9290	20240112	-39.29	5200	20240911	8.46	9290	-39.29	20240112	5200	8.46	20240911	9290	-39.29	20240112	5200	8.46	20240911	0.83	N	054620	500	101 억		296938	N	N	0	N	00	N
13	20240927	130554	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	-10	5	-0.18	16820630	2995	14.44	5640	5650	5530	7340	3960	5650	5616.24	1.49	0	-100	5856	5752	5576	5472	5296	5805	5525	102	1690	500	4060	10	1	19894221	1122	9.00	0.50	12	0.02	627.00	11280.00	9290	20240112	-39.29	5200	20240911	8.46	9290	-39.29	20240112	5200	8.46	20240911	9290	-39.29	20240112	5200	8.46	20240911	0.83	N	054620	500	101 억		296938	N	N	0	N	00	N
14	20240927	120552	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	-20	5	-0.35	14034220	2498	12.04	5640	5650	5530	7340	3960	5650	5618.18	1.49	0	-210	5856	5752	5576	5472	5296	5805	5525	102	1690	500	4060	10	1	19894221	1120	8.98	0.50	12	0.01	627.00	11280.00	9290	20240112	-39.40	5200	20240911	8.27	9290	-39.40	20240112	5200	8.27	20240911	9290	-39.40	20240112	5200	8.27	20240911	0.83	N	054620	500	101 억		296938	N	N	0	N	00	N
15	20240927	110554	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	-60	5	-1.06	11807800	2103	10.14	5640	5640	5530	7340	3960	5650	5614.74	1.49	0	-185	5856	5752	5576	5472	5296	5805	5525	102	1690	500	4060	10	1	19894221	1112	8.92	0.50	12	0.01	627.00	11280.00	9290	20240112	-39.83	5200	20240911	7.50	9290	-39.83	20240112	5200	7.50	20240911	9290	-39.83	20240112	5200	7.50	20240911	0.83	N	054620	500	101 억		296938	N	N	0	N	00	N
16	20240927	100554	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	-30	5	-0.53	9937900	1769	8.53	5640	5640	5530	7340	3960	5650	5617.81	1.49	0	-13	5856	5752	5576	5472	5296	5805	5525	102	1690	500	4060	10	1	19894221	1118	8.96	0.50	12	0.01	627.00	11280.00	9290	20240112	-39.50	5200	20240911	8.08	9290	-39.50	20240112	5200	8.08	20240911	9290	-39.50	20240112	5200	8.08	20240911	0.83	N	054620	500	101 억		296938	N	N	0	N	00	N
17	20240927	090554	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	-120	5	-2.12	1974730	353	1.70	5640	5640	5530	7340	3960	5650	5594.14	1.49	0	16	5856	5752	5576	5472	5296	5805	5525	102	1690	500	4060	10	1	19894221	1100	8.82	0.49	12	0.00	627.00	11280.00	9290	20240112	-40.47	5200	20240911	6.35	9290	-40.47	20240112	5200	6.35	20240911	9290	-40.47	20240112	5200	6.35	20240911	0.83	N	054620	500	101 억		296938	N	N	0	N	00	N
18	20240926	160544	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	220	2	4.05	114720770	20739	128.88	5450	5680	5400	7050	3810	5430	5531.64	1.46	0	5918	5516	5472	5416	5372	5316	5495	5395	102	1620	500	3900	10	1	19894221	1124	9.01	0.50	12	0.10	627.00	11280.00	9290	20240112	-39.18	5200	20240911	8.65	9290	-39.18	20240112	5200	8.65	20240911	9290	-39.18	20240112	5200	8.65	20240911	0.83	N	054620	500	101 억		291297	N	N	0	N	00	N
19	20240926	150543	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	190	2	3.50	111986240	20254	125.86	5450	5680	5400	7050	3810	5430	5529.09	1.46	0	5476	5516	5472	5416	5372	5316	5495	5395	102	1620	500	3900	10	1	19894221	1118	8.96	0.50	12	0.10	627.00	11280.00	9290	20240112	-39.50	5200	20240911	8.08	9290	-39.50	20240112	5200	8.08	20240911	9290	-39.50	20240112	5200	8.08	20240911	0.83	N	054620	500	101 억		291297	N	N	0	N	00	N
20	20240926	140550	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	150	2	2.76	89162730	16206	100.71	5450	5630	5400	7050	3810	5430	5501.83	1.46	0	5226	5516	5472	5416	5372	5316	5495	5395	102	1620	500	3900	10	1	19894221	1110	8.90	0.49	12	0.08	627.00	11280.00	9290	20240112	-39.94	5200	20240911	7.31	9290	-39.94	20240112	5200	7.31	20240911	9290	-39.94	20240112	5200	7.31	20240911	0.83	N	054620	500	101 억		291297	N	N	0	N	00	N
21	20240926	130551	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	60	2	1.10	44471540	8137	50.57	5450	5510	5400	7050	3810	5430	5465.35	1.46	0	2790	5516	5472	5416	5372	5316	5495	5395	102	1620	500	3900	10	1	19894221	1092	8.76	0.49	12	0.04	627.00	11280.00	9290	20240112	-40.90	5200	20240911	5.58	9290	-40.90	20240112	5200	5.58	20240911	9290	-40.90	20240112	5200	5.58	20240911	0.83	N	054620	500	101 억		291297	N	N	0	N	00	N
22	20240926	120551	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	70	2	1.29	42621230	7799	48.47	5450	5510	5400	7050	3810	5430	5464.96	1.46	0	2745	5516	5472	5416	5372	5316	5495	5395	102	1620	500	3900	10	1	19894221	1094	8.77	0.49	12	0.04	627.00	11280.00	9290	20240112	-40.80	5200	20240911	5.77	9290	-40.80	20240112	5200	5.77	20240911	9290	-40.80	20240112	5200	5.77	20240911	0.83	N	054620	500	101 억		291297	N	N	0	N	00	N
23	20240926	110551	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	60	2	1.10	38540600	7055	43.84	5450	5510	5400	7050	3810	5430	5462.88	1.46	0	2493	5516	5472	5416	5372	5316	5495	5395	102	1620	500	3900	10	1	19894221	1092	8.76	0.49	12	0.04	627.00	11280.00	9290	20240112	-40.90	5200	20240911	5.58	9290	-40.90	20240112	5200	5.58	20240911	9290	-40.90	20240112	5200	5.58	20240911	0.83	N	054620	500	101 억		291297	N	N	0	N	00	N
24	20240926	100551	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	70	2	1.29	22034530	4047	25.15	5450	5500	5400	7050	3810	5430	5444.66	1.46	0	572	5516	5472	5416	5372	5316	5495	5395	102	1620	500	3900	10	1	19894221	1094	8.77	0.49	12	0.02	627.00	11280.00	9290	20240112	-40.80	5200	20240911	5.77	9290	-40.80	20240112	5200	5.77	20240911	9290	-40.80	20240112	5200	5.77	20240911	0.83	N	054620	500	101 억		291297	N	N	0	N	00	N
25	20240926	090548	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	20	2	0.37	212550	39	0.24	5450	5450	5450	7050	3810	5430	5450.00	1.46	0	-1	5516	5472	5416	5372	5316	5495	5395	102	1620	500	3900	10	1	19894221	1084	8.69	0.48	12	0.00	627.00	11280.00	9290	20240112	-41.33	5200	20240911	4.81	9290	-41.33	20240112	5200	4.81	20240911	9290	-41.33	20240112	5200	4.81	20240911	0.83	N	054620	500	101 억		291297	N	N	0	N	00	N
26	20240925	160544	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	80	2	1.50	86770380	16092	136.03	5420	5460	5360	6950	3750	5350	5392.14	1.42	0	9310	5496	5422	5366	5292	5236	5395	5265	102	1600	500	3850	10	1	19894221	1080	8.66	0.48	12	0.08	627.00	11280.00	9290	20240112	-41.55	5200	20240911	4.42	9290	-41.55	20240112	5200	4.42	20240911	9290	-41.55	20240112	5200	4.42	20240911	0.83	N	054620	500	101 억		282059	N	N	0	N	00	N
27	20240925	150549	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	20	2	0.37	83580600	15500	131.02	5420	5460	5360	6950	3750	5350	5392.30	1.42	0	9236	5496	5422	5366	5292	5236	5395	5265	102	1600	500	3850	10	1	19894221	1068	8.56	0.48	12	0.08	627.00	11280.00	9290	20240112	-42.20	5200	20240911	3.27	9290	-42.20	20240112	5200	3.27	20240911	9290	-42.20	20240112	5200	3.27	20240911	0.83	N	054620	500	101 억		282059	N	N	0	N	00	N
28	20240925	140550	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	60	2	1.12	58375000	10843	91.66	5420	5450	5360	6950	3750	5350	5383.66	1.42	0	7338	5496	5422	5366	5292	5236	5395	5265	102	1600	500	3850	10	1	19894221	1076	8.63	0.48	12	0.05	627.00	11280.00	9290	20240112	-41.77	5200	20240911	4.04	9290	-41.77	20240112	5200	4.04	20240911	9290	-41.77	20240112	5200	4.04	20240911	0.83	N	054620	500	101 억		282059	N	N	0	N	00	N
29	20240925	130549	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	50	2	0.93	53924290	10018	84.68	5420	5450	5360	6950	3750	5350	5382.74	1.42	0	6928	5496	5422	5366	5292	5236	5395	5265	102	1600	500	3850	10	1	19894221	1074	8.61	0.48	12	0.05	627.00	11280.00	9290	20240112	-41.87	5200	20240911	3.85	9290	-41.87	20240112	5200	3.85	20240911	9290	-41.87	20240112	5200	3.85	20240911	0.83	N	054620	500	101 억		282059	N	N	0	N	00	N
30	20240925	120548	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	70	2	1.31	50805270	9442	79.81	5420	5450	5360	6950	3750	5350	5380.77	1.42	0	6814	5496	5422	5366	5292	5236	5395	5265	102	1600	500	3850	10	1	19894221	1078	8.64	0.48	12	0.05	627.00	11280.00	9290	20240112	-41.66	5200	20240911	4.23	9290	-41.66	20240112	5200	4.23	20240911	9290	-41.66	20240112	5200	4.23	20240911	0.83	N	054620	500	101 억		282059	N	N	0	N	00	N
31	20240925	110546	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	80	2	1.50	49177880	9141	77.27	5420	5450	5360	6950	3750	5350	5379.92	1.42	0	6791	5496	5422	5366	5292	5236	5395	5265	102	1600	500	3850	10	1	19894221	1080	8.66	0.48	12	0.05	627.00	11280.00	9290	20240112	-41.55	5200	20240911	4.42	9290	-41.55	20240112	5200	4.42	20240911	9290	-41.55	20240112	5200	4.42	20240911	0.83	N	054620	500	101 억		282059	N	N	0	N	00	N
32	20240925	100548	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	60	2	1.12	36690510	6835	57.78	5420	5450	5360	6950	3750	5350	5368.03	1.42	0	5219	5496	5422	5366	5292	5236	5395	5265	102	1600	500	3850	10	1	19894221	1076	8.63	0.48	12	0.03	627.00	11280.00	9290	20240112	-41.77	5200	20240911	4.04	9290	-41.77	20240112	5200	4.04	20240911	9290	-41.77	20240112	5200	4.04	20240911	0.83	N	054620	500	101 억		282059	N	N	0	N	00	N
33	20240925	090548	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	60	2	1.12	238380	44	0.37	5420	5420	5410	6950	3750	5350	5417.73	1.42	0	-5	5496	5422	5366	5292	5236	5395	5265	102	1600	500	3850	10	1	19894221	1076	8.63	0.48	12	0.00	627.00	11280.00	9290	20240112	-41.77	5200	20240911	4.04	9290	-41.77	20240112	5200	4.04	20240911	9290	-41.77	20240112	5200	4.04	20240911	0.83	N	054620	500	101 억		282059	N	N	0	N	00	N
34	20240924	160544	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-90	5	-1.65	63569210	11825	79.39	5380	5440	5310	7070	3810	5440	5376.10	1.41	0	708	5793	5616	5463	5286	5133	5705	5375	102	1630	500	3910	10	1	19894221	1064	8.53	0.47	12	0.06	627.00	11280.00	9290	20240112	-42.41	5200	20240911	2.88	9290	-42.41	20240112	5200	2.88	20240911	9290	-42.41	20240112	5200	2.88	20240911	0.82	N	054620	500	101 억		281351	N	N	0	N	00	N
35	20240924	150545	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	-30	5	-0.55	45798850	8505	57.10	5380	5440	5310	7070	3810	5440	5384.93	1.41	0	1003	5793	5616	5463	5286	5133	5705	5375	102	1630	500	3910	10	1	19894221	1076	8.63	0.48	12	0.04	627.00	11280.00	9290	20240112	-41.77	5200	20240911	4.04	9290	-41.77	20240112	5200	4.04	20240911	9290	-41.77	20240112	5200	4.04	20240911	0.82	N	054620	500	101 억		281351	N	N	0	N	00	N
36	20240924	140543	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	-30	5	-0.55	39050570	7252	48.69	5380	5440	5310	7070	3810	5440	5384.80	1.41	0	803	5793	5616	5463	5286	5133	5705	5375	102	1630	500	3910	10	1	19894221	1076	8.63	0.48	12	0.04	627.00	11280.00	9290	20240112	-41.77	5200	20240911	4.04	9290	-41.77	20240112	5200	4.04	20240911	9290	-41.77	20240112	5200	4.04	20240911	0.82	N	054620	500	101 억		281351	N	N	0	N	00	N
37	20240924	130544	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	-10	5	-0.18	38563780	7162	48.09	5380	5440	5310	7070	3810	5440	5384.50	1.41	0	816	5793	5616	5463	5286	5133	5705	5375	102	1630	500	3910	10	1	19894221	1080	8.66	0.48	12	0.04	627.00	11280.00	9290	20240112	-41.55	5200	20240911	4.42	9290	-41.55	20240112	5200	4.42	20240911	9290	-41.55	20240112	5200	4.42	20240911	0.82	N	054620	500	101 억		281351	N	N	0	N	00	N
38	20240924	120546	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	-10	5	-0.18	37274470	6924	46.49	5380	5440	5310	7070	3810	5440	5383.37	1.41	0	816	5793	5616	5463	5286	5133	5705	5375	102	1630	500	3910	10	1	19894221	1080	8.66	0.48	12	0.03	627.00	11280.00	9290	20240112	-41.55	5200	20240911	4.42	9290	-41.55	20240112	5200	4.42	20240911	9290	-41.55	20240112	5200	4.42	20240911	0.82	N	054620	500	101 억		281351	N	N	0	N	00	N
39	20240924	110544	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	-80	5	-1.47	34280410	6371	42.78	5380	5440	5310	7070	3810	5440	5380.70	1.41	0	1241	5793	5616	5463	5286	5133	5705	5375	102	1630	500	3910	10	1	19894221	1066	8.55	0.48	12	0.03	627.00	11280.00	9290	20240112	-42.30	5200	20240911	3.08	9290	-42.30	20240112	5200	3.08	20240911	9290	-42.30	20240112	5200	3.08	20240911	0.82	N	054620	500	101 억		281351	N	N	0	N	00	N
40	20240924	100543	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	-70	5	-1.29	31085360	5776	38.78	5380	5440	5310	7070	3810	5440	5381.81	1.41	0	1094	5793	5616	5463	5286	5133	5705	5375	102	1630	500	3910	10	1	19894221	1068	8.56	0.48	12	0.03	627.00	11280.00	9290	20240112	-42.20	5200	20240911	3.27	9290	-42.20	20240112	5200	3.27	20240911	9290	-42.20	20240112	5200	3.27	20240911	0.82	N	054620	500	101 억		281351	N	N	0	N	00	N
41	20240924	090544	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	0	3	0.00	20059290	3725	25.01	5380	5440	5310	7070	3810	5440	5385.04	1.41	0	717	5793	5616	5463	5286	5133	5705	5375	102	1630	500	3910	10	1	19894221	1082	8.68	0.48	12	0.02	627.00	11280.00	9290	20240112	-41.44	5200	20240911	4.62	9290	-41.44	20240112	5200	4.62	20240911	9290	-41.44	20240112	5200	4.62	20240911	0.82	N	054620	500	101 억		281351	N	N	0	N	00	N
42	20240923	160542	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	-40	5	-0.73	80811260	14869	160.54	5430	5640	5310	7120	3840	5480	5434.88	1.42	0	-477	5653	5566	5503	5416	5353	5535	5385	102	1640	500	3940	10	1	19894221	1082	8.68	0.48	12	0.07	627.00	11280.00	9290	20240112	-41.44	5200	20240911	4.62	9290	-41.44	20240112	5200	4.62	20240911	9290	-41.44	20240112	5200	4.62	20240911	0.82	N	054620	500	101 억		281828	N	N	0	N	00	N
43	20240923	150543	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	-30	5	-0.55	63144460	11600	125.24	5430	5640	5400	7120	3840	5480	5443.49	1.42	0	-447	5653	5566	5503	5416	5353	5535	5385	102	1640	500	3940	10	1	19894221	1084	8.69	0.48	12	0.06	627.00	11280.00	9290	20240112	-41.33	5200	20240911	4.81	9290	-41.33	20240112	5200	4.81	20240911	9290	-41.33	20240112	5200	4.81	20240911	0.82	N	054620	500	101 억		281828	N	N	0	N	00	N
44	20240923	140548	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	-60	5	-1.09	44397860	8131	87.79	5430	5640	5400	7120	3840	5480	5460.32	1.42	0	-429	5653	5566	5503	5416	5353	5535	5385	102	1640	500	3940	10	1	19894221	1078	8.64	0.48	12	0.04	627.00	11280.00	9290	20240112	-41.66	5200	20240911	4.23	9290	-41.66	20240112	5200	4.23	20240911	9290	-41.66	20240112	5200	4.23	20240911	0.82	N	054620	500	101 억		281828	N	N	0	N	00	N
45	20240923	130544	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	-40	5	-0.73	33073570	6044	65.26	5430	5640	5410	7120	3840	5480	5472.13	1.42	0	-414	5653	5566	5503	5416	5353	5535	5385	102	1640	500	3940	10	1	19894221	1082	8.68	0.48	12	0.03	627.00	11280.00	9290	20240112	-41.44	5200	20240911	4.62	9290	-41.44	20240112	5200	4.62	20240911	9290	-41.44	20240112	5200	4.62	20240911	0.82	N	054620	500	101 억		281828	N	N	0	N	00	N
46	20240923	120543	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	-20	5	-0.36	29896610	5461	58.96	5430	5640	5410	7120	3840	5480	5474.57	1.42	0	-388	5653	5566	5503	5416	5353	5535	5385	102	1640	500	3940	10	1	19894221	1086	8.71	0.48	12	0.03	627.00	11280.00	9290	20240112	-41.23	5200	20240911	5.00	9290	-41.23	20240112	5200	5.00	20240911	9290	-41.23	20240112	5200	5.00	20240911	0.82	N	054620	500	101 억		281828	N	N	0	N	00	N
47	20240923	110543	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	-50	5	-0.91	28083690	5129	55.38	5430	5640	5410	7120	3840	5480	5475.47	1.42	0	-167	5653	5566	5503	5416	5353	5535	5385	102	1640	500	3940	10	1	19894221	1080	8.66	0.48	12	0.03	627.00	11280.00	9290	20240112	-41.55	5200	20240911	4.42	9290	-41.55	20240112	5200	4.42	20240911	9290	-41.55	20240112	5200	4.42	20240911	0.82	N	054620	500	101 억		281828	N	N	0	N	00	N
48	20240923	100542	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	20	2	0.36	9473950	1729	18.67	5430	5640	5410	7120	3840	5480	5479.44	1.42	0	-535	5653	5566	5503	5416	5353	5535	5385	102	1640	500	3940	10	1	19894221	1094	8.77	0.49	12	0.01	627.00	11280.00	9290	20240112	-40.80	5200	20240911	5.77	9290	-40.80	20240112	5200	5.77	20240911	9290	-40.80	20240112	5200	5.77	20240911	0.82	N	054620	500	101 억		281828	N	N	0	N	00	N
49	20240923	090542	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	-60	5	-1.09	347120	64	0.69	5430	5430	5420	7120	3840	5480	5423.75	1.42	0	25	5653	5566	5503	5416	5353	5535	5385	102	1640	500	3940	10	1	19894221	1078	8.64	0.48	12	0.00	627.00	11280.00	9290	20240112	-41.66	5200	20240911	4.23	9290	-41.66	20240112	5200	4.23	20240911	9290	-41.66	20240112	5200	4.23	20240911	0.82	N	054620	500	101 억		281828	N	N	0	N	00	N
50	20240913	160516	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	80	2	1.47	34074660	6250	23.13	5430	5540	5420	7070	3810	5440	5451.95	1.42	0	1812	5953	5696	5513	5256	5073	5825	5385	102	1630	500	3910	10	1	19894221	1098	8.80	0.49	12	0.03	627.00	11280.00	9290	20240112	-40.58	5200	20240911	6.15	9290	-40.58	20240112	5200	6.15	20240911	9290	-40.58	20240112	5200	6.15	20240911	0.82	N	054620	500	101 억		282159	N	N	0	N	00	N
51	20240913	150521	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	80	2	1.47	32626050	5986	22.15	5430	5540	5420	7070	3810	5440	5450.39	1.42	0	1879	5953	5696	5513	5256	5073	5825	5385	102	1630	500	3910	10	1	19894221	1098	8.80	0.49	12	0.03	627.00	11280.00	9290	20240112	-40.58	5200	20240911	6.15	9290	-40.58	20240112	5200	6.15	20240911	9290	-40.58	20240112	5200	6.15	20240911	0.82	N	054620	500	101 억		282159	N	N	0	N	00	N
52	20240913	140523	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	0	3	0.00	7631220	1405	5.20	5430	5450	5420	7070	3810	5440	5431.47	1.42	0	-147	5953	5696	5513	5256	5073	5825	5385	102	1630	500	3910	10	1	19894221	1082	8.68	0.48	12	0.01	627.00	11280.00	9290	20240112	-41.44	5200	20240911	4.62	9290	-41.44	20240112	5200	4.62	20240911	9290	-41.44	20240112	5200	4.62	20240911	0.82	N	054620	500	101 억		282159	N	N	0	N	00	N
53	20240913	130519	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	10	2	0.18	7098820	1307	4.84	5430	5450	5420	7070	3810	5440	5431.38	1.42	0	-158	5953	5696	5513	5256	5073	5825	5385	102	1630	500	3910	10	1	19894221	1084	8.69	0.48	12	0.01	627.00	11280.00	9290	20240112	-41.33	5200	20240911	4.81	9290	-41.33	20240112	5200	4.81	20240911	9290	-41.33	20240112	5200	4.81	20240911	0.82	N	054620	500	101 억		282159	N	N	0	N	00	N
54	20240913	120521	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	0	3	0.00	5552080	1023	3.79	5430	5450	5420	7070	3810	5440	5427.25	1.42	0	-151	5953	5696	5513	5256	5073	5825	5385	102	1630	500	3910	10	1	19894221	1082	8.68	0.48	12	0.01	627.00	11280.00	9290	20240112	-41.44	5200	20240911	4.62	9290	-41.44	20240112	5200	4.62	20240911	9290	-41.44	20240112	5200	4.62	20240911	0.82	N	054620	500	101 억		282159	N	N	0	N	00	N
55	20240913	110523	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	10	2	0.18	3328130	613	2.27	5430	5450	5420	7070	3810	5440	5429.25	1.42	0	33	5953	5696	5513	5256	5073	5825	5385	102	1630	500	3910	10	1	19894221	1084	8.69	0.48	12	0.00	627.00	11280.00	9290	20240112	-41.33	5200	20240911	4.81	9290	-41.33	20240112	5200	4.81	20240911	9290	-41.33	20240112	5200	4.81	20240911	0.82	N	054620	500	101 억		282159	N	N	0	N	00	N
56	20240913	100522	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	10	2	0.18	2718490	501	1.85	5430	5450	5420	7070	3810	5440	5426.13	1.42	0	33	5953	5696	5513	5256	5073	5825	5385	102	1630	500	3910	10	1	19894221	1084	8.69	0.48	12	0.00	627.00	11280.00	9290	20240112	-41.33	5200	20240911	4.81	9290	-41.33	20240112	5200	4.81	20240911	9290	-41.33	20240112	5200	4.81	20240911	0.82	N	054620	500	101 억		282159	N	N	0	N	00	N
57	20240913	090525	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	-20	5	-0.37	249460	46	0.17	5430	5430	5420	7070	3810	5440	5423.04	1.42	0	-15	5953	5696	5513	5256	5073	5825	5385	102	1630	500	3910	10	1	19894221	1078	8.64	0.48	12	0.00	627.00	11280.00	9290	20240112	-41.66	5200	20240911	4.23	9290	-41.66	20240112	5200	4.23	20240911	9290	-41.66	20240112	5200	4.23	20240911	0.82	N	054620	500	101 억		282159	N	N	0	N	00	N
58	20240912	160515	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	150	2	2.84	148771750	27016	183.06	5390	5770	5330	6870	3710	5290	5506.80	1.42	0	-714	5523	5406	5303	5186	5083	5355	5135	102	1580	500	3800	10	1	19894221	1082	8.68	0.48	12	0.14	627.00	11280.00	9290	20240112	-41.44	5200	20240911	4.62	9290	-41.44	20240112	5200	4.62	20240911	9290	-41.44	20240112	5200	4.62	20240911	0.82	N	054620	500	101 억		283016	N	N	0	N	00	N
59	20240912	150518	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	200	2	3.78	145098290	26342	178.49	5390	5770	5330	6870	3710	5290	5508.25	1.42	0	-1041	5523	5406	5303	5186	5083	5355	5135	102	1580	500	3800	10	1	19894221	1092	8.76	0.49	12	0.13	627.00	11280.00	9290	20240112	-40.90	5200	20240911	5.58	9290	-40.90	20240112	5200	5.58	20240911	9290	-40.90	20240112	5200	5.58	20240911	0.82	N	054620	500	101 억		283016	N	N	0	N	00	N
60	20240912	140521	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	260	2	4.91	125225990	22698	153.80	5390	5770	5330	6870	3710	5290	5517.05	1.42	0	-1766	5523	5406	5303	5186	5083	5355	5135	102	1580	500	3800	10	1	19894221	1104	8.85	0.49	12	0.11	627.00	11280.00	9290	20240112	-40.26	5200	20240911	6.73	9290	-40.26	20240112	5200	6.73	20240911	9290	-40.26	20240112	5200	6.73	20240911	0.82	N	054620	500	101 억		283016	N	N	0	N	00	N
61	20240912	130519	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	190	2	3.59	112262030	20345	137.86	5390	5770	5330	6870	3710	5290	5517.92	1.42	0	-1126	5523	5406	5303	5186	5083	5355	5135	102	1580	500	3800	10	1	19894221	1090	8.74	0.49	12	0.10	627.00	11280.00	9290	20240112	-41.01	5200	20240911	5.38	9290	-41.01	20240112	5200	5.38	20240911	9290	-41.01	20240112	5200	5.38	20240911	0.82	N	054620	500	101 억		283016	N	N	0	N	00	N
62	20240912	120517	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	200	2	3.78	111709400	20244	137.17	5390	5770	5330	6870	3710	5290	5518.15	1.42	0	-1103	5523	5406	5303	5186	5083	5355	5135	102	1580	500	3800	10	1	19894221	1092	8.76	0.49	12	0.10	627.00	11280.00	9290	20240112	-40.90	5200	20240911	5.58	9290	-40.90	20240112	5200	5.58	20240911	9290	-40.90	20240112	5200	5.58	20240911	0.82	N	054620	500	101 억		283016	N	N	0	N	00	N
63	20240912	110516	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	190	2	3.59	107064240	19396	131.43	5390	5770	5330	6870	3710	5290	5519.91	1.42	0	-1066	5523	5406	5303	5186	5083	5355	5135	102	1580	500	3800	10	1	19894221	1090	8.74	0.49	12	0.10	627.00	11280.00	9290	20240112	-41.01	5200	20240911	5.38	9290	-41.01	20240112	5200	5.38	20240911	9290	-41.01	20240112	5200	5.38	20240911	0.82	N	054620	500	101 억		283016	N	N	0	N	00	N
64	20240912	100518	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	130	2	2.46	12208080	2253	15.27	5390	5480	5330	6870	3710	5290	5418.59	1.42	0	-59	5523	5406	5303	5186	5083	5355	5135	102	1580	500	3800	10	1	19894221	1078	8.64	0.48	12	0.01	627.00	11280.00	9290	20240112	-41.66	5200	20240911	4.23	9290	-41.66	20240112	5200	4.23	20240911	9290	-41.66	20240112	5200	4.23	20240911	0.82	N	054620	500	101 억		283016	N	N	0	N	00	N
65	20240912	090517	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	100	2	1.89	269500	50	0.34	5390	5390	5390	6870	3710	5290	5390.00	1.42	0	-7	5523	5406	5303	5186	5083	5355	5135	102	1580	500	3800	10	1	19894221	1072	8.60	0.48	12	0.00	627.00	11280.00	9290	20240112	-41.98	5200	20240911	3.65	9290	-41.98	20240112	5200	3.65	20240911	9290	-41.98	20240112	5200	3.65	20240911	0.82	N	054620	500	101 억		283016	N	N	0	N	00	N
66	20240911	160507	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5290	-70	5	-1.31	77556020	14758	168.24	5420	5420	5200	6960	3760	5360	5255.02	1.42	0	632	5466	5412	5356	5302	5246	5440	5330	102	1600	500	3850	10	1	19894221	1052	8.44	0.47	12	0.07	627.00	11280.00	9290	20240112	-43.06	5200	20240911	1.73	9290	-43.06	20240112	5200	1.73	20240911	9290	-43.06	20240112	5200	1.73	20240911	0.83	N	054620	500	101 억		282384	N	N	0	N	00	N
67	20240911	150511	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5250	-110	5	-2.05	70685900	13457	153.41	5420	5420	5200	6960	3760	5360	5252.72	1.42	0	930	5466	5412	5356	5302	5246	5440	5330	102	1600	500	3850	10	1	19894221	1044	8.37	0.47	12	0.07	627.00	11280.00	9290	20240112	-43.49	5200	20240911	0.96	9290	-43.49	20240112	5200	0.96	20240911	9290	-43.49	20240112	5200	0.96	20240911	0.83	N	054620	500	101 억		282384	N	N	0	N	00	N
68	20240911	140511	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-60	5	-1.12	33900000	6400	72.96	5420	5420	5250	6960	3760	5360	5296.88	1.42	0	-543	5466	5412	5356	5302	5246	5440	5330	102	1600	500	3850	10	1	19894221	1054	8.45	0.47	12	0.03	627.00	11280.00	9290	20240112	-42.95	5210	20240906	1.73	9290	-42.95	20240112	5210	1.73	20240906	9290	-42.95	20240112	5210	1.73	20240906	0.83	N	054620	500	101 억		282384	N	N	0	N	00	N
69	20240911	130509	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-90	5	-1.68	25821450	4870	55.52	5420	5420	5270	6960	3760	5360	5302.15	1.42	0	-404	5466	5412	5356	5302	5246	5440	5330	102	1600	500	3850	10	1	19894221	1048	8.41	0.47	12	0.02	627.00	11280.00	9290	20240112	-43.27	5210	20240906	1.15	9290	-43.27	20240112	5210	1.15	20240906	9290	-43.27	20240112	5210	1.15	20240906	0.83	N	054620	500	101 억		282384	N	N	0	N	00	N
70	20240911	120513	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-60	5	-1.12	5771680	1083	12.35	5420	5420	5300	6960	3760	5360	5329.34	1.42	0	-374	5466	5412	5356	5302	5246	5440	5330	102	1600	500	3850	10	1	19894221	1054	8.45	0.47	12	0.01	627.00	11280.00	9290	20240112	-42.95	5210	20240906	1.73	9290	-42.95	20240112	5210	1.73	20240906	9290	-42.95	20240112	5210	1.73	20240906	0.83	N	054620	500	101 억		282384	N	N	0	N	00	N
71	20240911	110507	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	-20	5	-0.37	5230150	981	11.18	5420	5420	5300	6960	3760	5360	5331.45	1.42	0	-367	5466	5412	5356	5302	5246	5440	5330	102	1600	500	3850	10	1	19894221	1062	8.52	0.47	12	0.00	627.00	11280.00	9290	20240112	-42.52	5210	20240906	2.50	9290	-42.52	20240112	5210	2.50	20240906	9290	-42.52	20240112	5210	2.50	20240906	0.83	N	054620	500	101 억		282384	N	N	0	N	00	N
72	20240911	100507	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	10	2	0.19	1685150	315	3.59	5420	5420	5310	6960	3760	5360	5349.68	1.42	0	57	5466	5412	5356	5302	5246	5440	5330	102	1600	500	3850	10	1	19894221	1068	8.56	0.48	12	0.00	627.00	11280.00	9290	20240112	-42.20	5210	20240906	3.07	9290	-42.20	20240112	5210	3.07	20240906	9290	-42.20	20240112	5210	3.07	20240906	0.83	N	054620	500	101 억		282384	N	N	0	N	00	N
73	20240911	090513	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	30	2	0.56	59440	11	0.13	5420	5420	5390	6960	3760	5360	5403.64	1.42	0	0	5466	5412	5356	5302	5246	5440	5330	102	1600	500	3850	10	1	19894221	1072	8.60	0.48	12	0.00	627.00	11280.00	9290	20240112	-41.98	5210	20240906	3.45	9290	-41.98	20240112	5210	3.45	20240906	9290	-41.98	20240112	5210	3.45	20240906	0.83	N	054620	500	101 억		282384	N	N	0	N	00	N
74	20240910	160507	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	20	2	0.37	46934390	8772	50.91	5350	5410	5300	6940	3740	5340	5350.48	1.43	0	-2370	5613	5476	5363	5226	5113	5545	5295	102	1600	500	3840	10	1	19894221	1066	8.55	0.48	12	0.04	627.00	11280.00	9290	20240112	-42.30	5210	20240906	2.88	9290	-42.30	20240112	5210	2.88	20240906	9290	-42.30	20240112	5210	2.88	20240906	0.85	N	054620	500	101 억		284754	N	N	0	N	00	N
75	20240910	150511	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	-30	5	-0.56	39507290	7378	42.82	5350	5410	5300	6940	3740	5340	5354.74	1.43	0	-2066	5613	5476	5363	5226	5113	5545	5295	102	1600	500	3840	10	1	19894221	1056	8.47	0.47	12	0.04	627.00	11280.00	9290	20240112	-42.84	5210	20240906	1.92	9290	-42.84	20240112	5210	1.92	20240906	9290	-42.84	20240112	5210	1.92	20240906	0.85	N	054620	500	101 억		284754	N	N	0	N	00	N
76	20240910	140509	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	20	2	0.37	37467100	6996	40.61	5350	5410	5300	6940	3740	5340	5355.50	1.43	0	-2090	5613	5476	5363	5226	5113	5545	5295	102	1600	500	3840	10	1	19894221	1066	8.55	0.48	12	0.04	627.00	11280.00	9290	20240112	-42.30	5210	20240906	2.88	9290	-42.30	20240112	5210	2.88	20240906	9290	-42.30	20240112	5210	2.88	20240906	0.85	N	054620	500	101 억		284754	N	N	0	N	00	N
77	20240910	130509	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	20	2	0.37	21156140	3942	22.88	5350	5410	5320	6940	3740	5340	5366.85	1.43	0	-1548	5613	5476	5363	5226	5113	5545	5295	102	1600	500	3840	10	1	19894221	1066	8.55	0.48	12	0.02	627.00	11280.00	9290	20240112	-42.30	5210	20240906	2.88	9290	-42.30	20240112	5210	2.88	20240906	9290	-42.30	20240112	5210	2.88	20240906	0.85	N	054620	500	101 억		284754	N	N	0	N	00	N
78	20240910	120508	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-10	5	-0.19	20873730	3889	22.57	5350	5410	5330	6940	3740	5340	5367.38	1.43	0	-1548	5613	5476	5363	5226	5113	5545	5295	102	1600	500	3840	10	1	19894221	1060	8.50	0.47	12	0.02	627.00	11280.00	9290	20240112	-42.63	5210	20240906	2.30	9290	-42.63	20240112	5210	2.30	20240906	9290	-42.63	20240112	5210	2.30	20240906	0.85	N	054620	500	101 억		284754	N	N	0	N	00	N
79	20240910	110507	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	20	2	0.37	19201540	3577	20.76	5350	5410	5340	6940	3740	5340	5368.06	1.43	0	-1548	5613	5476	5363	5226	5113	5545	5295	102	1600	500	3840	10	1	19894221	1066	8.55	0.48	12	0.02	627.00	11280.00	9290	20240112	-42.30	5210	20240906	2.88	9290	-42.30	20240112	5210	2.88	20240906	9290	-42.30	20240112	5210	2.88	20240906	0.85	N	054620	500	101 억		284754	N	N	0	N	00	N
80	20240910	100510	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	20	2	0.37	17502470	3260	18.92	5350	5410	5340	6940	3740	5340	5368.86	1.43	0	-1548	5613	5476	5363	5226	5113	5545	5295	102	1600	500	3840	10	1	19894221	1066	8.55	0.48	12	0.02	627.00	11280.00	9290	20240112	-42.30	5210	20240906	2.88	9290	-42.30	20240112	5210	2.88	20240906	9290	-42.30	20240112	5210	2.88	20240906	0.85	N	054620	500	101 억		284754	N	N	0	N	00	N
81	20240910	090507	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	10	2	0.19	679450	127	0.74	5350	5350	5350	6940	3740	5340	5350.00	1.43	0	23	5613	5476	5363	5226	5113	5545	5295	102	1600	500	3840	10	1	19894221	1064	8.53	0.47	12	0.00	627.00	11280.00	9290	20240112	-42.41	5210	20240906	2.69	9290	-42.41	20240112	5210	2.69	20240906	9290	-42.41	20240112	5210	2.69	20240906	0.85	N	054620	500	101 억		284754	N	N	0	N	00	N
82	20240909	160459	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	0	3	0.00	89593370	16813	70.44	5330	5500	5250	6940	3740	5340	5328.82	1.44	0	-1125	5813	5576	5393	5156	4973	5485	5065	102	1600	500	3840	10	1	19894221	1062	8.52	0.47	12	0.08	627.00	11280.00	9290	20240112	-42.52	5210	20240906	2.50	9290	-42.52	20240112	5210	2.50	20240906	9290	-42.52	20240112	5210	2.50	20240906	0.88	N	054620	500	101 억		285880	N	N	0	N	00	N
83	20240909	150502	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-40	5	-0.75	83401010	15652	65.58	5330	5500	5250	6940	3740	5340	5328.46	1.44	0	-909	5813	5576	5393	5156	4973	5485	5065	102	1600	500	3840	10	1	19894221	1054	8.45	0.47	12	0.08	627.00	11280.00	9290	20240112	-42.95	5210	20240906	1.73	9290	-42.95	20240112	5210	1.73	20240906	9290	-42.95	20240112	5210	1.73	20240906	0.88	N	054620	500	101 억		285880	N	N	0	N	00	N
84	20240909	140505	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	0	3	0.00	72679770	13630	57.11	5330	5500	5250	6940	3740	5340	5332.34	1.44	0	-1065	5813	5576	5393	5156	4973	5485	5065	102	1600	500	3840	10	1	19894221	1062	8.52	0.47	12	0.07	627.00	11280.00	9290	20240112	-42.52	5210	20240906	2.50	9290	-42.52	20240112	5210	2.50	20240906	9290	-42.52	20240112	5210	2.50	20240906	0.88	N	054620	500	101 억		285880	N	N	0	N	00	N
85	20240909	130503	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-60	5	-1.12	72504920	13597	56.97	5330	5500	5250	6940	3740	5340	5332.42	1.44	0	-1038	5813	5576	5393	5156	4973	5485	5065	102	1600	500	3840	10	1	19894221	1050	8.42	0.47	12	0.07	627.00	11280.00	9290	20240112	-43.16	5210	20240906	1.34	9290	-43.16	20240112	5210	1.34	20240906	9290	-43.16	20240112	5210	1.34	20240906	0.88	N	054620	500	101 억		285880	N	N	0	N	00	N
86	20240909	120500	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	-30	5	-0.56	48675710	9124	38.23	5330	5500	5250	6940	3740	5340	5334.91	1.44	0	-515	5813	5576	5393	5156	4973	5485	5065	102	1600	500	3840	10	1	19894221	1056	8.47	0.47	12	0.05	627.00	11280.00	9290	20240112	-42.84	5210	20240906	1.92	9290	-42.84	20240112	5210	1.92	20240906	9290	-42.84	20240112	5210	1.92	20240906	0.88	N	054620	500	101 억		285880	N	N	0	N	00	N
87	20240909	110500	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	80	2	1.50	44284250	8301	34.78	5330	5500	5250	6940	3740	5340	5334.81	1.44	0	-306	5813	5576	5393	5156	4973	5485	5065	102	1600	500	3840	10	1	19894221	1078	8.64	0.48	12	0.04	627.00	11280.00	9290	20240112	-41.66	5210	20240906	4.03	9290	-41.66	20240112	5210	4.03	20240906	9290	-41.66	20240112	5210	4.03	20240906	0.88	N	054620	500	101 억		285880	N	N	0	N	00	N
88	20240909	100505	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-10	5	-0.19	24184180	4550	19.06	5330	5340	5250	6940	3740	5340	5315.20	1.44	0	-79	5813	5576	5393	5156	4973	5485	5065	102	1600	500	3840	10	1	19894221	1060	8.50	0.47	12	0.02	627.00	11280.00	9290	20240112	-42.63	5210	20240906	2.30	9290	-42.63	20240112	5210	2.30	20240906	9290	-42.63	20240112	5210	2.30	20240906	0.88	N	054620	500	101 억		285880	N	N	0	N	00	N
89	20240909	090459	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-40	5	-0.75	596700	112	0.47	5330	5330	5300	6940	3740	5340	5327.68	1.44	0	-8	5813	5576	5393	5156	4973	5485	5065	102	1600	500	3840	10	1	19894221	1054	8.45	0.47	12	0.00	627.00	11280.00	9290	20240112	-42.95	5210	20240906	1.73	9290	-42.95	20240112	5210	1.73	20240906	9290	-42.95	20240112	5210	1.73	20240906	0.88	N	054620	500	101 억		285880	N	N	0	N	00	N
90	20240906	160455	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5340	-130	5	-2.38	126258290	23856	92.15	5600	5630	5210	7110	3830	5470	5292.52	1.43	0	1169	5790	5630	5490	5330	5190	5560	5260	102	1640	500	3930	10	1	19894221	1062	8.52	0.47	12	0.12	627.00	11280.00	9290	20240112	-42.52	5210	20240906	2.50	9290	-42.52	20240112	5210	2.50	20240906	9290	-42.52	20240112	5210	2.50	20240906	0.93	N	054620	500	101 억		284526	N	N	0	N	00	N
91	20240906	150502	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5300	-170	5	-3.11	118867140	22464	86.78	5600	5630	5210	7110	3830	5470	5291.45	1.43	0	2081	5790	5630	5490	5330	5190	5560	5260	102	1640	500	3930	10	1	19894221	1054	8.45	0.47	12	0.11	627.00	11280.00	9290	20240112	-42.95	5210	20240906	1.73	9290	-42.95	20240112	5210	1.73	20240906	9290	-42.95	20240112	5210	1.73	20240906	0.93	N	054620	500	101 억		284526	N	N	0	N	00	N
92	20240906	140504	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	5310	-160	5	-2.93	41523550	7721	29.83	5600	5630	5250	7110	3830	5470	5378.00	1.43	0	-3015	5790	5630	5490	5330	5190	5560	5260	102	1640	500	3930	10	1	19894221	1056	8.47	0.47	12	0.04	627.00	11280.00	9290	20240112	-42.84	5250	20240906	1.14	9290	-42.84	20240112	5250	1.14	20240906	9290	-42.84	20240112	5250	1.14	20240906	0.93	N	054620	500	101 억		284526	N	N	0	N	00	N
93	20240906	130501	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	-100	5	-1.83	34137820	6329	24.45	5600	5630	5320	7110	3830	5470	5393.87	1.43	0	-2855	5790	5630	5490	5330	5190	5560	5260	102	1640	500	3930	10	1	19894221	1068	8.56	0.48	12	0.03	627.00	11280.00	9290	20240112	-42.20	5270	20240806	1.90	9290	-42.20	20240112	5270	1.90	20240806	9290	-42.20	20240112	5270	1.90	20240806	0.93	N	054620	500	101 억		284526	N	N	0	N	00	N
94	20240906	120502	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	-100	5	-1.83	21942800	4052	15.65	5600	5630	5320	7110	3830	5470	5415.30	1.43	0	-1797	5790	5630	5490	5330	5190	5560	5260	102	1640	500	3930	10	1	19894221	1068	8.56	0.48	12	0.02	627.00	11280.00	9290	20240112	-42.20	5270	20240806	1.90	9290	-42.20	20240112	5270	1.90	20240806	9290	-42.20	20240112	5270	1.90	20240806	0.93	N	054620	500	101 억		284526	N	N	0	N	00	N
95	20240906	110504	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	-130	5	-2.38	18262260	3363	12.99	5600	5630	5340	7110	3830	5470	5430.35	1.43	0	-1609	5790	5630	5490	5330	5190	5560	5260	102	1640	500	3930	10	1	19894221	1062	8.52	0.47	12	0.02	627.00	11280.00	9290	20240112	-42.52	5270	20240806	1.33	9290	-42.52	20240112	5270	1.33	20240806	9290	-42.52	20240112	5270	1.33	20240806	0.93	N	054620	500	101 억		284526	N	N	0	N	00	N
96	20240906	100458	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	-50	5	-0.91	12079040	2208	8.53	5600	5630	5400	7110	3830	5470	5470.58	1.43	0	-1165	5790	5630	5490	5330	5190	5560	5260	102	1640	500	3930	10	1	19894221	1078	8.64	0.48	12	0.01	627.00	11280.00	9290	20240112	-41.66	5270	20240806	2.85	9290	-41.66	20240112	5270	2.85	20240806	9290	-41.66	20240112	5270	2.85	20240806	0.93	N	054620	500	101 억		284526	N	N	0	N	00	N
97	20240906	090502	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	20	2	0.37	2555050	463	1.79	5600	5630	5490	7110	3830	5470	5518.47	1.43	0	203	5790	5630	5490	5330	5190	5560	5260	102	1640	500	3930	10	1	19894221	1092	8.76	0.49	12	0.00	627.00	11280.00	9290	20240112	-40.90	5270	20240806	4.17	9290	-40.90	20240112	5270	4.17	20240806	9290	-40.90	20240112	5270	4.17	20240806	0.93	N	054620	500	101 억		284526	N	N	0	N	00	N
98	20240905	160454	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	-30	5	-0.55	140765460	25856	100.40	5650	5650	5350	7150	3850	5500	5444.21	1.42	0	1196	5773	5636	5523	5386	5273	5580	5330	102	1650	500	3960	10	1	19894221	1088	8.72	0.48	12	0.13	627.00	11280.00	9290	20240112	-41.12	5270	20240806	3.80	9290	-41.12	20240112	5270	3.80	20240806	9290	-41.12	20240112	5270	3.80	20240806	0.93	N	054620	500	101 억		283330	N	N	0	N	00	N
99	20240905	150501	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	-60	5	-1.09	122453930	22466	87.24	5650	5650	5350	7150	3850	5500	5450.63	1.42	0	1016	5773	5636	5523	5386	5273	5580	5330	102	1650	500	3960	10	1	19894221	1082	8.68	0.48	12	0.11	627.00	11280.00	9290	20240112	-41.44	5270	20240806	3.23	9290	-41.44	20240112	5270	3.23	20240806	9290	-41.44	20240112	5270	3.23	20240806	0.93	N	054620	500	101 억		283330	N	N	0	N	00	N
100	20240905	140459	57	100.00	KOSDAQ		금융	N	N	N	N		N	5380	-120	5	-2.18	108069690	19796	76.87	5650	5650	5370	7150	3850	5500	5459.17	1.42	0	2152	5773	5636	5523	5386	5273	5580	5330	102	1650	500	3960	10	1	19894221	1070	8.58	0.48	12	0.10	627.00	11280.00	9290	20240112	-42.09	5270	20240806	2.09	9290	-42.09	20240112	5270	2.09	20240806	9290	-42.09	20240112	5270	2.09	20240806	0.93	N	054620	500	101 억		283330	N	N	0	N	00	N
101	20240905	130501	57	100.00	KOSDAQ		금융	N	N	N	N		N	5380	-120	5	-2.18	94769630	17323	67.27	5650	5650	5370	7150	3850	5500	5470.74	1.42	0	2537	5773	5636	5523	5386	5273	5580	5330	102	1650	500	3960	10	1	19894221	1070	8.58	0.48	12	0.09	627.00	11280.00	9290	20240112	-42.09	5270	20240806	2.09	9290	-42.09	20240112	5270	2.09	20240806	9290	-42.09	20240112	5270	2.09	20240806	0.93	N	054620	500	101 억		283330	N	N	0	N	00	N
102	20240905	120458	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	-130	5	-2.36	91142310	16650	64.65	5650	5650	5370	7150	3850	5500	5474.01	1.42	0	2780	5773	5636	5523	5386	5273	5580	5330	102	1650	500	3960	10	1	19894221	1068	8.56	0.48	12	0.08	627.00	11280.00	9290	20240112	-42.20	5270	20240806	1.90	9290	-42.20	20240112	5270	1.90	20240806	9290	-42.20	20240112	5270	1.90	20240806	0.93	N	054620	500	101 억		283330	N	N	0	N	00	N
103	20240905	110456	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	-10	5	-0.18	51738050	9399	36.50	5650	5650	5460	7150	3850	5500	5504.63	1.42	0	1295	5773	5636	5523	5386	5273	5580	5330	102	1650	500	3960	10	1	19894221	1092	8.76	0.49	12	0.05	627.00	11280.00	9290	20240112	-40.90	5270	20240806	4.17	9290	-40.90	20240112	5270	4.17	20240806	9290	-40.90	20240112	5270	4.17	20240806	0.93	N	054620	500	101 억		283330	N	N	0	N	00	N
104	20240905	100455	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	110	2	2.00	2879610	511	1.98	5650	5650	5530	7150	3850	5500	5635.24	1.42	0	-22	5773	5636	5523	5386	5273	5580	5330	102	1650	500	3960	10	1	19894221	1116	8.95	0.50	12	0.00	627.00	11280.00	9290	20240112	-39.61	5270	20240806	6.45	9290	-39.61	20240112	5270	6.45	20240806	9290	-39.61	20240112	5270	6.45	20240806	0.93	N	054620	500	101 억		283330	N	N	0	N	00	N
105	20240905	090501	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	150	2	2.73	1695000	300	1.16	5650	5650	5650	7150	3850	5500	5650.00	1.42	0	-22	5773	5636	5523	5386	5273	5580	5330	102	1650	500	3960	10	1	19894221	1124	9.01	0.50	12	0.00	627.00	11280.00	9290	20240112	-39.18	5270	20240806	7.21	9290	-39.18	20240112	5270	7.21	20240806	9290	-39.18	20240112	5270	7.21	20240806	0.93	N	054620	500	101 억		283330	N	N	0	N	00	N
106	20240904	160449	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	-330	5	-5.66	143215480	25745	430.23	5620	5660	5410	7570	4090	5830	5562.89	1.44	0	-4102	6070	5950	5840	5720	5610	6010	5780	102	1740	500	4190	10	1	19894221	1094	8.77	0.49	12	0.13	627.00	11280.00	9290	20240112	-40.80	5270	20240806	4.36	9290	-40.80	20240112	5270	4.36	20240806	9290	-40.80	20240112	5270	4.36	20240806	0.96	N	054620	500	101 억		287421	N	N	0	N	00	N
107	20240904	150453	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	-280	5	-4.80	138941450	24971	417.30	5620	5660	5410	7570	4090	5830	5564.11	1.44	0	-4091	6070	5950	5840	5720	5610	6010	5780	102	1740	500	4190	10	1	19894221	1104	8.85	0.49	12	0.13	627.00	11280.00	9290	20240112	-40.26	5270	20240806	5.31	9290	-40.26	20240112	5270	5.31	20240806	9290	-40.26	20240112	5270	5.31	20240806	0.96	N	054620	500	101 억		287421	N	N	0	N	00	N
108	20240904	140455	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	-310	5	-5.32	133089410	23911	399.58	5620	5660	5410	7570	4090	5830	5566.03	1.44	0	-3409	6070	5950	5840	5720	5610	6010	5780	102	1740	500	4190	10	1	19894221	1098	8.80	0.49	12	0.12	627.00	11280.00	9290	20240112	-40.58	5270	20240806	4.74	9290	-40.58	20240112	5270	4.74	20240806	9290	-40.58	20240112	5270	4.74	20240806	0.96	N	054620	500	101 억		287421	N	N	0	N	00	N
109	20240904	130454	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	-280	5	-4.80	124723940	22391	374.18	5620	5660	5410	7570	4090	5830	5570.27	1.44	0	-3240	6070	5950	5840	5720	5610	6010	5780	102	1740	500	4190	10	1	19894221	1104	8.85	0.49	12	0.11	627.00	11280.00	9290	20240112	-40.26	5270	20240806	5.31	9290	-40.26	20240112	5270	5.31	20240806	9290	-40.26	20240112	5270	5.31	20240806	0.96	N	054620	500	101 억		287421	N	N	0	N	00	N
110	20240904	120452	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-260	5	-4.46	111008970	19909	332.70	5620	5660	5410	7570	4090	5830	5575.82	1.44	0	-2163	6070	5950	5840	5720	5610	6010	5780	102	1740	500	4190	10	1	19894221	1108	8.88	0.49	12	0.10	627.00	11280.00	9290	20240112	-40.04	5270	20240806	5.69	9290	-40.04	20240112	5270	5.69	20240806	9290	-40.04	20240112	5270	5.69	20240806	0.96	N	054620	500	101 억		287421	N	N	0	N	00	N
111	20240904	110451	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	-240	5	-4.12	97035710	17407	290.89	5620	5660	5410	7570	4090	5830	5574.52	1.44	0	-1832	6070	5950	5840	5720	5610	6010	5780	102	1740	500	4190	10	1	19894221	1112	8.92	0.50	12	0.09	627.00	11280.00	9290	20240112	-39.83	5270	20240806	6.07	9290	-39.83	20240112	5270	6.07	20240806	9290	-39.83	20240112	5270	6.07	20240806	0.96	N	054620	500	101 억		287421	N	N	0	N	00	N
112	20240904	100454	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	-280	5	-4.80	89624350	16078	268.68	5620	5660	5410	7570	4090	5830	5574.35	1.44	0	-1640	6070	5950	5840	5720	5610	6010	5780	102	1740	500	4190	10	1	19894221	1104	8.85	0.49	12	0.08	627.00	11280.00	9290	20240112	-40.26	5270	20240806	5.31	9290	-40.26	20240112	5270	5.31	20240806	9290	-40.26	20240112	5270	5.31	20240806	0.96	N	054620	500	101 억		287421	N	N	0	N	00	N
113	20240904	090452	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	-210	5	-3.60	4012680	714	11.93	5620	5620	5620	7570	4090	5830	5620.00	1.44	0	0	6070	5950	5840	5720	5610	6010	5780	102	1740	500	4190	10	1	19894221	1118	8.96	0.50	12	0.00	627.00	11280.00	9290	20240112	-39.50	5270	20240806	6.64	9290	-39.50	20240112	5270	6.64	20240806	9290	-39.50	20240112	5270	6.64	20240806	0.96	N	054620	500	101 억		287421	N	N	0	N	00	N
114	20240903	160447	57	100.00	KOSDAQ		금융	N	N	N	N		N	5830	-50	5	-0.85	33567210	5755	35.83	5810	5960	5730	7640	4120	5880	5832.70	1.46	0	-2175	6166	6022	5866	5722	5566	6030	5730	102	1760	500	4230	10	1	19894221	1160	9.30	0.52	12	0.03	627.00	11280.00	9290	20240112	-37.24	5270	20240806	10.63	9290	-37.24	20240112	5270	10.63	20240806	9290	-37.24	20240112	5270	10.63	20240806	0.97	N	054620	500	101 억		289587	N	N	0	N	00	N
115	20240903	150450	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	-30	5	-0.51	30869410	5292	32.95	5810	5960	5730	7640	4120	5880	5833.22	1.46	0	-2167	6166	6022	5866	5722	5566	6030	5730	102	1760	500	4230	10	1	19894221	1164	9.33	0.52	12	0.03	627.00	11280.00	9290	20240112	-37.03	5270	20240806	11.01	9290	-37.03	20240112	5270	11.01	20240806	9290	-37.03	20240112	5270	11.01	20240806	0.97	N	054620	500	101 억		289587	N	N	0	N	00	N
116	20240903	140451	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	-20	5	-0.34	28452150	4879	30.38	5810	5960	5730	7640	4120	5880	5831.55	1.46	0	-2063	6166	6022	5866	5722	5566	6030	5730	102	1760	500	4230	10	1	19894221	1166	9.35	0.52	12	0.02	627.00	11280.00	9290	20240112	-36.92	5270	20240806	11.20	9290	-36.92	20240112	5270	11.20	20240806	9290	-36.92	20240112	5270	11.20	20240806	0.97	N	054620	500	101 억		289587	N	N	0	N	00	N
117	20240903	130451	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	-30	5	-0.51	12428980	2140	13.32	5810	5960	5730	7640	4120	5880	5807.93	1.46	0	-28	6166	6022	5866	5722	5566	6030	5730	102	1760	500	4230	10	1	19894221	1164	9.33	0.52	12	0.01	627.00	11280.00	9290	20240112	-37.03	5270	20240806	11.01	9290	-37.03	20240112	5270	11.01	20240806	9290	-37.03	20240112	5270	11.01	20240806	0.97	N	054620	500	101 억		289587	N	N	0	N	00	N
118	20240903	120445	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	-70	5	-1.19	11482240	1977	12.31	5810	5960	5730	7640	4120	5880	5807.91	1.46	0	-29	6166	6022	5866	5722	5566	6030	5730	102	1760	500	4230	10	1	19894221	1156	9.27	0.52	12	0.01	627.00	11280.00	9290	20240112	-37.46	5270	20240806	10.25	9290	-37.46	20240112	5270	10.25	20240806	9290	-37.46	20240112	5270	10.25	20240806	0.97	N	054620	500	101 억		289587	N	N	0	N	00	N
119	20240903	110443	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	-70	5	-1.19	9583710	1651	10.28	5810	5960	5730	7640	4120	5880	5804.79	1.46	0	46	6166	6022	5866	5722	5566	6030	5730	102	1760	500	4230	10	1	19894221	1156	9.27	0.52	12	0.01	627.00	11280.00	9290	20240112	-37.46	5270	20240806	10.25	9290	-37.46	20240112	5270	10.25	20240806	9290	-37.46	20240112	5270	10.25	20240806	0.97	N	054620	500	101 억		289587	N	N	0	N	00	N
120	20240903	100444	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	50	2	0.85	6676620	1151	7.17	5810	5960	5730	7640	4120	5880	5800.71	1.46	0	-48	6166	6022	5866	5722	5566	6030	5730	102	1760	500	4230	10	1	19894221	1180	9.46	0.53	12	0.01	627.00	11280.00	9290	20240112	-36.17	5270	20240806	12.52	9290	-36.17	20240112	5270	12.52	20240806	9290	-36.17	20240112	5270	12.52	20240806	0.97	N	054620	500	101 억		289587	N	N	0	N	00	N
121	20240903	090445	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	0	3	0.00	2916690	502	3.13	5810	5880	5810	7640	4120	5880	5810.14	1.46	0	-1	6166	6022	5866	5722	5566	6030	5730	102	1760	500	4230	10	1	19894221	1170	9.38	0.52	12	0.00	627.00	11280.00	9290	20240112	-36.71	5270	20240806	11.57	9290	-36.71	20240112	5270	11.57	20240806	9290	-36.71	20240112	5270	11.57	20240806	0.97	N	054620	500	101 억		289587	N	N	0	N	00	N
122	20240902	160441	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-50	5	-0.84	92904990	16061	54.64	5880	6010	5710	7700	4160	5930	5784.51	1.44	0	3156	6290	6110	5850	5670	5410	6200	5760	102	1770	500	4260	10	1	19894221	1170	9.38	0.52	12	0.08	627.00	11280.00	9290	20240112	-36.71	5270	20240806	11.57	9290	-36.71	20240112	5270	11.57	20240806	9290	-36.71	20240112	5270	11.57	20240806	0.98	N	054620	500	101 억		286431	N	N	0	N	00	N
123	20240902	150448	57	100.00	KOSDAQ		금융	N	N	N	N		N	5840	-90	5	-1.52	91576150	15835	53.87	5880	6010	5710	7700	4160	5930	5783.15	1.44	0	3182	6290	6110	5850	5670	5410	6200	5760	102	1770	500	4260	10	1	19894221	1162	9.31	0.52	12	0.08	627.00	11280.00	9290	20240112	-37.14	5270	20240806	10.82	9290	-37.14	20240112	5270	10.82	20240806	9290	-37.14	20240112	5270	10.82	20240806	0.98	N	054620	500	101 억		286431	N	N	0	N	00	N
124	20240902	140448	57	100.00	KOSDAQ		금융	N	N	N	N		N	5840	-90	5	-1.52	81551910	14113	48.01	5880	6010	5710	7700	4160	5930	5778.50	1.44	0	4264	6290	6110	5850	5670	5410	6200	5760	102	1770	500	4260	10	1	19894221	1162	9.31	0.52	12	0.07	627.00	11280.00	9290	20240112	-37.14	5270	20240806	10.82	9290	-37.14	20240112	5270	10.82	20240806	9290	-37.14	20240112	5270	10.82	20240806	0.98	N	054620	500	101 억		286431	N	N	0	N	00	N
125	20240902	130444	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	-140	5	-2.36	76009740	13156	44.76	5880	6010	5710	7700	4160	5930	5777.57	1.44	0	4227	6290	6110	5850	5670	5410	6200	5760	102	1770	500	4260	10	1	19894221	1152	9.23	0.51	12	0.07	627.00	11280.00	9290	20240112	-37.67	5270	20240806	9.87	9290	-37.67	20240112	5270	9.87	20240806	9290	-37.67	20240112	5270	9.87	20240806	0.98	N	054620	500	101 억		286431	N	N	0	N	00	N
126	20240902	120448	57	100.00	KOSDAQ		금융	N	N	N	N		N	5830	-100	5	-1.69	67470390	11679	39.73	5880	6010	5710	7700	4160	5930	5777.07	1.44	0	4302	6290	6110	5850	5670	5410	6200	5760	102	1770	500	4260	10	1	19894221	1160	9.30	0.52	12	0.06	627.00	11280.00	9290	20240112	-37.24	5270	20240806	10.63	9290	-37.24	20240112	5270	10.63	20240806	9290	-37.24	20240112	5270	10.63	20240806	0.98	N	054620	500	101 억		286431	N	N	0	N	00	N
127	20240902	110443	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	-160	5	-2.70	67118130	11618	39.53	5880	6010	5710	7700	4160	5930	5777.08	1.44	0	4303	6290	6110	5850	5670	5410	6200	5760	102	1770	500	4260	10	1	19894221	1148	9.20	0.51	12	0.06	627.00	11280.00	9290	20240112	-37.89	5270	20240806	9.49	9290	-37.89	20240112	5270	9.49	20240806	9290	-37.89	20240112	5270	9.49	20240806	0.98	N	054620	500	101 억		286431	N	N	0	N	00	N
128	20240902	100442	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	-190	5	-3.20	29484060	5084	17.30	5880	6010	5710	7700	4160	5930	5799.38	1.44	0	-434	6290	6110	5850	5670	5410	6200	5760	102	1770	500	4260	10	1	19894221	1142	9.15	0.51	12	0.03	627.00	11280.00	9290	20240112	-38.21	5270	20240806	8.92	9290	-38.21	20240112	5270	8.92	20240806	9290	-38.21	20240112	5270	8.92	20240806	0.98	N	054620	500	101 억		286431	N	N	0	N	00	N
129	20240902	090439	57	100.00	KOSDAQ		금융	N	N	N	N		N	6010	80	2	1.35	1212010	206	0.70	5880	6010	5880	7700	4160	5930	5883.54	1.44	0	0	6290	6110	5850	5670	5410	6200	5760	102	1770	500	4260	10	1	19894221	1196	9.59	0.53	12	0.00	627.00	11280.00	9290	20240112	-35.31	5270	20240806	14.04	9290	-35.31	20240112	5270	14.04	20240806	9290	-35.31	20240112	5270	14.04	20240806	0.98	N	054620	500	101 억		286431	N	N	0	N	00	N