KissMeData/307930/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	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-160	5	-3.02	377685100	73077	145.81	5310	5310	5110	6890	3710	5300	5168.70	0.00	0	-9697	5360	5330	5270	5240	5180	5345	5255	98	1590	500	3280	10	1	15610000	802	-14.04	1.11	12	0.47	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	10380	-50.48	20240111	4000	28.50	20240806	10380	-50.48	20240111	4000	28.50	20240806	2.91	N	307930	500	97 억		0	N	N	0	N	00	N
3	20240930	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	-170	5	-3.21	353169230	68305	136.29	5310	5310	5110	6890	3710	5300	5170.47	0.00	0	-8836	5360	5330	5270	5240	5180	5345	5255	98	1590	500	3280	10	1	15610000	801	-14.02	1.11	12	0.44	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	10380	-50.58	20240111	4000	28.25	20240806	10380	-50.58	20240111	4000	28.25	20240806	2.91	N	307930	500	97 억		0	N	N	0	N	00	N
4	20240930	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-160	5	-3.02	280339800	54118	107.98	5310	5310	5120	6890	3710	5300	5180.16	0.00	0	-4270	5360	5330	5270	5240	5180	5345	5255	98	1590	500	3280	10	1	15610000	802	-14.04	1.11	12	0.35	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	10380	-50.48	20240111	4000	28.50	20240806	10380	-50.48	20240111	4000	28.50	20240806	2.91	N	307930	500	97 억		0	N	N	0	N	00	N
5	20240930	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	-120	5	-2.26	265762880	51296	102.35	5310	5310	5120	6890	3710	5300	5180.97	0.00	0	-3678	5360	5330	5270	5240	5180	5345	5255	98	1590	500	3280	10	1	15610000	809	-14.15	1.12	12	0.33	-366.00	4615.00	10380	20240111	-50.10	4000	20240806	29.50	10380	-50.10	20240111	4000	29.50	20240806	10380	-50.10	20240111	4000	29.50	20240806	2.91	N	307930	500	97 억		0	N	N	0	N	00	N
6	20240930	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	-170	5	-3.21	255299240	49276	98.32	5310	5310	5120	6890	3710	5300	5181.01	0.00	0	-3299	5360	5330	5270	5240	5180	5345	5255	98	1590	500	3280	10	1	15610000	801	-14.02	1.11	12	0.32	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	10380	-50.58	20240111	4000	28.25	20240806	10380	-50.58	20240111	4000	28.25	20240806	2.91	N	307930	500	97 억		0	N	N	0	N	00	N
7	20240930	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-160	5	-3.02	223797400	43138	86.07	5310	5310	5130	6890	3710	5300	5187.94	0.00	0	-4168	5360	5330	5270	5240	5180	5345	5255	98	1590	500	3280	10	1	15610000	802	-14.04	1.11	12	0.28	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	10380	-50.48	20240111	4000	28.50	20240806	10380	-50.48	20240111	4000	28.50	20240806	2.91	N	307930	500	97 억		0	N	N	0	N	00	N
8	20240930	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	-110	5	-2.08	111914140	21501	42.90	5310	5310	5130	6890	3710	5300	5205.07	0.00	0	-2907	5360	5330	5270	5240	5180	5345	5255	98	1590	500	3280	10	1	15610000	810	-14.18	1.12	12	0.14	-366.00	4615.00	10380	20240111	-50.00	4000	20240806	29.75	10380	-50.00	20240111	4000	29.75	20240806	10380	-50.00	20240111	4000	29.75	20240806	2.91	N	307930	500	97 억		0	N	N	0	N	00	N
9	20240930	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-10	5	-0.19	20612580	3892	7.77	5310	5310	5280	6890	3710	5300	5296.14	0.00	0	-1312	5360	5330	5270	5240	5180	5345	5255	98	1590	500	3280	10	1	15610000	826	-14.45	1.15	12	0.02	-366.00	4615.00	10380	20240111	-49.04	4000	20240806	32.25	10380	-49.04	20240111	4000	32.25	20240806	10380	-49.04	20240111	4000	32.25	20240806	2.91	N	307930	500	97 억		0	N	N	0	N	00	N
10	20240927	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	20	2	0.38	260881870	49680	75.52	5290	5300	5210	6860	3700	5280	5249.88	0.00	0	6463	5386	5332	5256	5202	5126	5360	5230	98	1580	500	3270	10	1	15610000	827	-14.48	1.15	12	0.32	-366.00	4615.00	10380	20240111	-48.94	4000	20240806	32.50	10380	-48.94	20240111	4000	32.50	20240806	10380	-48.94	20240111	4000	32.50	20240806	2.86	N	307930	500	97 억		0	N	N	25	N	00	N
11	20240927	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	0	3	0.00	236048870	44991	68.39	5290	5290	5210	6860	3700	5280	5246.58	0.00	0	6436	5386	5332	5256	5202	5126	5360	5230	98	1580	500	3270	10	1	15610000	824	-14.43	1.14	12	0.29	-366.00	4615.00	10380	20240111	-49.13	4000	20240806	32.00	10380	-49.13	20240111	4000	32.00	20240806	10380	-49.13	20240111	4000	32.00	20240806	2.86	N	307930	500	97 억		0	N	N	25	N	00	N
12	20240927	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-30	5	-0.57	161039880	30755	46.75	5290	5290	5210	6860	3700	5280	5236.22	0.00	0	1782	5386	5332	5256	5202	5126	5360	5230	98	1580	500	3270	10	1	15610000	820	-14.34	1.14	12	0.20	-366.00	4615.00	10380	20240111	-49.42	4000	20240806	31.25	10380	-49.42	20240111	4000	31.25	20240806	10380	-49.42	20240111	4000	31.25	20240806	2.86	N	307930	500	97 억		0	N	N	25	N	00	N
13	20240927	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-10	5	-0.19	145905170	27873	42.37	5290	5290	5210	6860	3700	5280	5234.64	0.00	0	470	5386	5332	5256	5202	5126	5360	5230	98	1580	500	3270	10	1	15610000	823	-14.40	1.14	12	0.18	-366.00	4615.00	10380	20240111	-49.23	4000	20240806	31.75	10380	-49.23	20240111	4000	31.75	20240806	10380	-49.23	20240111	4000	31.75	20240806	2.86	N	307930	500	97 억		0	N	N	25	N	00	N
14	20240927	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-50	5	-0.95	133354590	25484	38.74	5290	5290	5210	6860	3700	5280	5232.88	0.00	0	58	5386	5332	5256	5202	5126	5360	5230	98	1580	500	3270	10	1	15610000	816	-14.29	1.13	12	0.16	-366.00	4615.00	10380	20240111	-49.61	4000	20240806	30.75	10380	-49.61	20240111	4000	30.75	20240806	10380	-49.61	20240111	4000	30.75	20240806	2.86	N	307930	500	97 억		0	N	N	25	N	00	N
15	20240927	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-20	5	-0.38	118692420	22681	34.48	5290	5290	5210	6860	3700	5280	5233.12	0.00	0	-771	5386	5332	5256	5202	5126	5360	5230	98	1580	500	3270	10	1	15610000	821	-14.37	1.14	12	0.15	-366.00	4615.00	10380	20240111	-49.33	4000	20240806	31.50	10380	-49.33	20240111	4000	31.50	20240806	10380	-49.33	20240111	4000	31.50	20240806	2.86	N	307930	500	97 억		0	N	N	25	N	00	N
16	20240927	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	0	3	0.00	99129050	18940	28.79	5290	5290	5210	6860	3700	5280	5233.85	0.00	0	-1370	5386	5332	5256	5202	5126	5360	5230	98	1580	500	3270	10	1	15610000	824	-14.43	1.14	12	0.12	-366.00	4615.00	10380	20240111	-49.13	4000	20240806	32.00	10380	-49.13	20240111	4000	32.00	20240806	10380	-49.13	20240111	4000	32.00	20240806	2.86	N	307930	500	97 억		0	N	N	25	N	00	N
17	20240927	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	0	3	0.00	12295910	2333	3.55	5290	5290	5240	6860	3700	5280	5270.43	0.00	0	-1680	5386	5332	5256	5202	5126	5360	5230	98	1580	500	3270	10	1	15610000	824	-14.43	1.14	12	0.01	-366.00	4615.00	10380	20240111	-49.13	4000	20240806	32.00	10380	-49.13	20240111	4000	32.00	20240806	10380	-49.13	20240111	4000	32.00	20240806	2.86	N	307930	500	97 억		0	N	N	25	N	00	N
18	20240926	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	90	2	1.73	338826330	64638	67.15	5210	5310	5180	6740	3640	5190	5241.81	0.00	0	9728	5390	5290	5220	5120	5050	5255	5085	98	1550	500	3210	10	1	15610000	824	-14.43	1.14	12	0.41	-366.00	4615.00	10380	20240111	-49.13	4000	20240806	32.00	10380	-49.13	20240111	4000	32.00	20240806	10380	-49.13	20240111	4000	32.00	20240806	2.75	N	307930	500	97 억		0	N	N	25	N	00	N
19	20240926	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	80	2	1.54	324123190	61847	64.25	5210	5310	5180	6740	3640	5190	5240.73	0.00	0	9279	5390	5290	5220	5120	5050	5255	5085	98	1550	500	3210	10	1	15610000	823	-14.40	1.14	12	0.40	-366.00	4615.00	10380	20240111	-49.23	4000	20240806	31.75	10380	-49.23	20240111	4000	31.75	20240806	10380	-49.23	20240111	4000	31.75	20240806	2.75	N	307930	500	97 억		0	N	N	0	N	00	N
20	20240926	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	80	2	1.54	256930000	49036	50.94	5210	5310	5180	6740	3640	5190	5239.62	0.00	0	3104	5390	5290	5220	5120	5050	5255	5085	98	1550	500	3210	10	1	15610000	823	-14.40	1.14	12	0.31	-366.00	4615.00	10380	20240111	-49.23	4000	20240806	31.75	10380	-49.23	20240111	4000	31.75	20240806	10380	-49.23	20240111	4000	31.75	20240806	2.75	N	307930	500	97 억		0	N	N	0	N	00	N
21	20240926	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	100	2	1.93	210725300	40247	41.81	5210	5310	5180	6740	3640	5190	5235.80	0.00	0	2833	5390	5290	5220	5120	5050	5255	5085	98	1550	500	3210	10	1	15610000	826	-14.45	1.15	12	0.26	-366.00	4615.00	10380	20240111	-49.04	4000	20240806	32.25	10380	-49.04	20240111	4000	32.25	20240806	10380	-49.04	20240111	4000	32.25	20240806	2.75	N	307930	500	97 억		0	N	N	0	N	00	N
22	20240926	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	90	2	1.73	163742980	31352	32.57	5210	5280	5180	6740	3640	5190	5222.73	0.00	0	2362	5390	5290	5220	5120	5050	5255	5085	98	1550	500	3210	10	1	15610000	824	-14.43	1.14	12	0.20	-366.00	4615.00	10380	20240111	-49.13	4000	20240806	32.00	10380	-49.13	20240111	4000	32.00	20240806	10380	-49.13	20240111	4000	32.00	20240806	2.75	N	307930	500	97 억		0	N	N	0	N	00	N
23	20240926	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	20	2	0.39	117077230	22467	23.34	5210	5260	5180	6740	3640	5190	5211.08	0.00	0	2285	5390	5290	5220	5120	5050	5255	5085	98	1550	500	3210	10	1	15610000	813	-14.23	1.13	12	0.14	-366.00	4615.00	10380	20240111	-49.81	4000	20240806	30.25	10380	-49.81	20240111	4000	30.25	20240806	10380	-49.81	20240111	4000	30.25	20240806	2.75	N	307930	500	97 억		0	N	N	0	N	00	N
24	20240926	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	40	2	0.77	76264190	14633	15.20	5210	5260	5180	6740	3640	5190	5211.79	0.00	0	1468	5390	5290	5220	5120	5050	5255	5085	98	1550	500	3210	10	1	15610000	816	-14.29	1.13	12	0.09	-366.00	4615.00	10380	20240111	-49.61	4000	20240806	30.75	10380	-49.61	20240111	4000	30.75	20240806	10380	-49.61	20240111	4000	30.75	20240806	2.75	N	307930	500	97 억		0	N	N	0	N	00	N
25	20240926	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	50	2	0.96	36164690	6935	7.20	5210	5260	5180	6740	3640	5190	5214.81	0.00	0	2051	5390	5290	5220	5120	5050	5255	5085	98	1550	500	3210	10	1	15610000	818	-14.32	1.14	12	0.04	-366.00	4615.00	10380	20240111	-49.52	4000	20240806	31.00	10380	-49.52	20240111	4000	31.00	20240806	10380	-49.52	20240111	4000	31.00	20240806	2.75	N	307930	500	97 억		0	N	N	0	N	00	N
26	20240925	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	-90	5	-1.70	496781760	95085	75.76	5240	5320	5150	6860	3700	5280	5224.62	0.00	0	3186	5400	5340	5240	5180	5080	5370	5210	98	1580	500	3270	10	1	15610000	810	-14.18	1.12	12	0.61	-366.00	4615.00	10380	20240111	-50.00	4000	20240806	29.75	10380	-50.00	20240111	4000	29.75	20240806	10380	-50.00	20240111	4000	29.75	20240806	2.76	N	307930	500	97 억		0	N	N	219	N	00	N
27	20240925	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-80	5	-1.52	460218860	88049	70.16	5240	5320	5150	6860	3700	5280	5226.85	0.00	0	256	5400	5340	5240	5180	5080	5370	5210	98	1580	500	3270	10	1	15610000	812	-14.21	1.13	12	0.56	-366.00	4615.00	10380	20240111	-49.90	4000	20240806	30.00	10380	-49.90	20240111	4000	30.00	20240806	10380	-49.90	20240111	4000	30.00	20240806	2.76	N	307930	500	97 억		0	N	N	219	N	00	N
28	20240925	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	-60	5	-1.14	334867980	63870	50.89	5240	5320	5200	6860	3700	5280	5242.96	0.00	0	-2962	5400	5340	5240	5180	5080	5370	5210	98	1580	500	3270	10	1	15610000	815	-14.26	1.13	12	0.41	-366.00	4615.00	10380	20240111	-49.71	4000	20240806	30.50	10380	-49.71	20240111	4000	30.50	20240806	10380	-49.71	20240111	4000	30.50	20240806	2.76	N	307930	500	97 억		0	N	N	219	N	00	N
29	20240925	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-10	5	-0.19	249731320	47568	37.90	5240	5320	5210	6860	3700	5280	5249.99	0.00	0	-3432	5400	5340	5240	5180	5080	5370	5210	98	1580	500	3270	10	1	15610000	823	-14.40	1.14	12	0.30	-366.00	4615.00	10380	20240111	-49.23	4000	20240806	31.75	10380	-49.23	20240111	4000	31.75	20240806	10380	-49.23	20240111	4000	31.75	20240806	2.76	N	307930	500	97 억		0	N	N	219	N	00	N
30	20240925	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-20	5	-0.38	231871310	44165	35.19	5240	5320	5210	6860	3700	5280	5250.11	0.00	0	-4092	5400	5340	5240	5180	5080	5370	5210	98	1580	500	3270	10	1	15610000	821	-14.37	1.14	12	0.28	-366.00	4615.00	10380	20240111	-49.33	4000	20240806	31.50	10380	-49.33	20240111	4000	31.50	20240806	10380	-49.33	20240111	4000	31.50	20240806	2.76	N	307930	500	97 억		0	N	N	219	N	00	N
31	20240925	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-20	5	-0.38	179442040	34202	27.25	5240	5320	5210	6860	3700	5280	5246.54	0.00	0	-5588	5400	5340	5240	5180	5080	5370	5210	98	1580	500	3270	10	1	15610000	821	-14.37	1.14	12	0.22	-366.00	4615.00	10380	20240111	-49.33	4000	20240806	31.50	10380	-49.33	20240111	4000	31.50	20240806	10380	-49.33	20240111	4000	31.50	20240806	2.76	N	307930	500	97 억		0	N	N	219	N	00	N
32	20240925	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-30	5	-0.57	141526760	26969	21.49	5240	5320	5210	6860	3700	5280	5247.76	0.00	0	-6259	5400	5340	5240	5180	5080	5370	5210	98	1580	500	3270	10	1	15610000	820	-14.34	1.14	12	0.17	-366.00	4615.00	10380	20240111	-49.42	4000	20240806	31.25	10380	-49.42	20240111	4000	31.25	20240806	10380	-49.42	20240111	4000	31.25	20240806	2.76	N	307930	500	97 억		0	N	N	219	N	00	N
33	20240925	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	10	2	0.19	63100360	11974	9.54	5240	5320	5240	6860	3700	5280	5269.78	0.00	0	-4476	5400	5340	5240	5180	5080	5370	5210	98	1580	500	3270	10	1	15610000	826	-14.45	1.15	12	0.08	-366.00	4615.00	10380	20240111	-49.04	4000	20240806	32.25	10380	-49.04	20240111	4000	32.25	20240806	10380	-49.04	20240111	4000	32.25	20240806	2.76	N	307930	500	97 억		0	N	N	219	N	00	N
34	20240924	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	0	3	0.00	617925120	118574	34.50	5200	5300	5140	6860	3700	5280	5210.81	0.00	0	3385	5493	5386	5293	5186	5093	5440	5240	98	1580	500	3270	10	1	15610000	824	-14.43	1.14	12	0.76	-366.00	4615.00	10380	20240111	-49.13	4000	20240806	32.00	10380	-49.13	20240111	4000	32.00	20240806	10380	-49.13	20240111	4000	32.00	20240806	2.30	N	307930	500	97 억		0	N	N	219	N	00	N
35	20240924	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-10	5	-0.19	562072830	107994	31.42	5200	5280	5140	6860	3700	5280	5204.65	0.00	0	5405	5493	5386	5293	5186	5093	5440	5240	98	1580	500	3270	10	1	15610000	823	-14.40	1.14	12	0.69	-366.00	4615.00	10380	20240111	-49.23	4000	20240806	31.75	10380	-49.23	20240111	4000	31.75	20240806	10380	-49.23	20240111	4000	31.75	20240806	2.30	N	307930	500	97 억		0	N	N	0	N	00	N
36	20240924	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	-60	5	-1.14	495375720	95275	27.72	5200	5270	5140	6860	3700	5280	5199.40	0.00	0	5775	5493	5386	5293	5186	5093	5440	5240	98	1580	500	3270	10	1	15610000	815	-14.26	1.13	12	0.61	-366.00	4615.00	10380	20240111	-49.71	4000	20240806	30.50	10380	-49.71	20240111	4000	30.50	20240806	10380	-49.71	20240111	4000	30.50	20240806	2.30	N	307930	500	97 억		0	N	N	0	N	00	N
37	20240924	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	-60	5	-1.14	430950210	82925	24.13	5200	5270	5140	6860	3700	5280	5196.84	0.00	0	5600	5493	5386	5293	5186	5093	5440	5240	98	1580	500	3270	10	1	15610000	815	-14.26	1.13	12	0.53	-366.00	4615.00	10380	20240111	-49.71	4000	20240806	30.50	10380	-49.71	20240111	4000	30.50	20240806	10380	-49.71	20240111	4000	30.50	20240806	2.30	N	307930	500	97 억		0	N	N	0	N	00	N
38	20240924	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	-90	5	-1.70	387536850	74553	21.69	5200	5270	5140	6860	3700	5280	5198.11	0.00	0	3610	5493	5386	5293	5186	5093	5440	5240	98	1580	500	3270	10	1	15610000	810	-14.18	1.12	12	0.48	-366.00	4615.00	10380	20240111	-50.00	4000	20240806	29.75	10380	-50.00	20240111	4000	29.75	20240806	10380	-50.00	20240111	4000	29.75	20240806	2.30	N	307930	500	97 억		0	N	N	0	N	00	N
39	20240924	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-110	5	-2.08	293795980	56389	16.41	5200	5270	5170	6860	3700	5280	5210.13	0.00	0	-2791	5493	5386	5293	5186	5093	5440	5240	98	1580	500	3270	10	1	15610000	807	-14.13	1.12	12	0.36	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	10380	-50.19	20240111	4000	29.25	20240806	10380	-50.19	20240111	4000	29.25	20240806	2.30	N	307930	500	97 억		0	N	N	0	N	00	N
40	20240924	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-50	5	-0.95	235536210	45190	13.15	5200	5270	5170	6860	3700	5280	5212.09	0.00	0	-1450	5493	5386	5293	5186	5093	5440	5240	98	1580	500	3270	10	1	15610000	816	-14.29	1.13	12	0.29	-366.00	4615.00	10380	20240111	-49.61	4000	20240806	30.75	10380	-49.61	20240111	4000	30.75	20240806	10380	-49.61	20240111	4000	30.75	20240806	2.30	N	307930	500	97 억		0	N	N	0	N	00	N
41	20240924	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-40	5	-0.76	104533500	20047	5.83	5200	5260	5180	6860	3700	5280	5214.32	0.00	0	-368	5493	5386	5293	5186	5093	5440	5240	98	1580	500	3270	10	1	15610000	818	-14.32	1.14	12	0.13	-366.00	4615.00	10380	20240111	-49.52	4000	20240806	31.00	10380	-49.52	20240111	4000	31.00	20240806	10380	-49.52	20240111	4000	31.00	20240806	2.30	N	307930	500	97 억		0	N	N	0	N	00	N
42	20240923	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-240	5	-4.35	1734047480	328870	6.80	5200	5400	5200	7170	3870	5520	5272.73	0.00	0	48445	6736	6127	5491	4882	4246	6432	5187	98	1650	500	3420	10	1	15610000	824	-14.43	1.14	12	2.11	-366.00	4615.00	10380	20240111	-49.13	4000	20240806	32.00	10380	-49.13	20240111	4000	32.00	20240806	10380	-49.13	20240111	4000	32.00	20240806	2.28	N	307930	500	97 억		0	N	N	0	N	00	N
43	20240923	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-230	5	-4.17	1643029620	311637	6.44	5200	5400	5200	7170	3870	5520	5272.25	0.00	0	48792	6736	6127	5491	4882	4246	6432	5187	98	1650	500	3420	10	1	15610000	826	-14.45	1.15	12	2.00	-366.00	4615.00	10380	20240111	-49.04	4000	20240806	32.25	10380	-49.04	20240111	4000	32.25	20240806	10380	-49.04	20240111	4000	32.25	20240806	2.28	N	307930	500	97 억		0	N	N	0	N	00	N
44	20240923	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	-210	5	-3.80	1466313300	278289	5.75	5200	5400	5200	7170	3870	5520	5269.03	0.00	0	47349	6736	6127	5491	4882	4246	6432	5187	98	1650	500	3420	10	1	15610000	829	-14.51	1.15	12	1.78	-366.00	4615.00	10380	20240111	-48.84	4000	20240806	32.75	10380	-48.84	20240111	4000	32.75	20240806	10380	-48.84	20240111	4000	32.75	20240806	2.28	N	307930	500	97 억		0	N	N	0	N	00	N
45	20240923	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-190	5	-3.44	1403246360	266412	5.51	5200	5400	5200	7170	3870	5520	5267.20	0.00	0	42585	6736	6127	5491	4882	4246	6432	5187	98	1650	500	3420	10	1	15610000	832	-14.56	1.15	12	1.71	-366.00	4615.00	10380	20240111	-48.65	4000	20240806	33.25	10380	-48.65	20240111	4000	33.25	20240806	10380	-48.65	20240111	4000	33.25	20240806	2.28	N	307930	500	97 억		0	N	N	0	N	00	N
46	20240923	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-270	5	-4.89	1306544120	248200	5.13	5200	5400	5200	7170	3870	5520	5264.08	0.00	0	35410	6736	6127	5491	4882	4246	6432	5187	98	1650	500	3420	10	1	15610000	820	-14.34	1.14	12	1.59	-366.00	4615.00	10380	20240111	-49.42	4000	20240806	31.25	10380	-49.42	20240111	4000	31.25	20240806	10380	-49.42	20240111	4000	31.25	20240806	2.28	N	307930	500	97 억		0	N	N	0	N	00	N
47	20240923	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-230	5	-4.17	1137101960	216057	4.47	5200	5400	5200	7170	3870	5520	5262.97	0.00	0	33578	6736	6127	5491	4882	4246	6432	5187	98	1650	500	3420	10	1	15610000	826	-14.45	1.15	12	1.38	-366.00	4615.00	10380	20240111	-49.04	4000	20240806	32.25	10380	-49.04	20240111	4000	32.25	20240806	10380	-49.04	20240111	4000	32.25	20240806	2.28	N	307930	500	97 억		0	N	N	0	N	00	N
48	20240923	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-190	5	-3.44	995852160	189422	3.92	5200	5400	5200	7170	3870	5520	5257.32	0.00	0	28971	6736	6127	5491	4882	4246	6432	5187	98	1650	500	3420	10	1	15610000	832	-14.56	1.15	12	1.21	-366.00	4615.00	10380	20240111	-48.65	4000	20240806	33.25	10380	-48.65	20240111	4000	33.25	20240806	10380	-48.65	20240111	4000	33.25	20240806	2.28	N	307930	500	97 억		0	N	N	0	N	00	N
49	20240923	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-240	5	-4.35	524070440	99821	2.06	5200	5370	5200	7170	3870	5520	5250.10	0.00	0	14442	6736	6127	5491	4882	4246	6432	5187	98	1650	500	3420	10	1	15610000	824	-14.43	1.14	12	0.64	-366.00	4615.00	10380	20240111	-49.13	4000	20240806	32.00	10380	-49.13	20240111	4000	32.00	20240806	10380	-49.13	20240111	4000	32.00	20240806	2.28	N	307930	500	97 억		0	N	N	0	N	00	N
50	20240913	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	4870	10	2	0.21	44692460	9216	34.91	4890	4895	4790	6310	3405	4860	4849.44	0.00	0	-3383	4946	4902	4816	4772	4686	4925	4795	98	1450	500	3010	5	1	15610000	760	-13.31	1.06	12	0.06	-366.00	4615.00	10380	20240111	-53.08	4000	20240806	21.75	10380	-53.08	20240111	4000	21.75	20240806	10380	-53.08	20240111	4000	21.75	20240806	2.32	N	307930	500	97 억		0	N	N	10	N	00	N
51	20240913	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	4860	0	3	0.00	42245110	8712	33.00	4890	4895	4790	6310	3405	4860	4849.07	0.00	0	-3460	4946	4902	4816	4772	4686	4925	4795	98	1450	500	3010	5	1	15610000	759	-13.28	1.05	12	0.06	-366.00	4615.00	10380	20240111	-53.18	4000	20240806	21.50	10380	-53.18	20240111	4000	21.50	20240806	10380	-53.18	20240111	4000	21.50	20240806	2.32	N	307930	500	97 억		0	N	N	0	N	00	N
52	20240913	141044	57	100.00	KOSDAQ		금융	N	N	N	N		N	4855	-5	5	-0.10	36662755	7562	28.64	4890	4895	4790	6310	3405	4860	4848.29	0.00	0	-2958	4946	4902	4816	4772	4686	4925	4795	98	1450	500	3010	5	1	15610000	758	-13.27	1.05	12	0.05	-366.00	4615.00	10380	20240111	-53.23	4000	20240806	21.38	10380	-53.23	20240111	4000	21.38	20240806	10380	-53.23	20240111	4000	21.38	20240806	2.32	N	307930	500	97 억		0	N	N	0	N	00	N
53	20240913	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	4845	-15	5	-0.31	27711305	5718	21.66	4890	4895	4790	6310	3405	4860	4846.33	0.00	0	-2508	4946	4902	4816	4772	4686	4925	4795	98	1450	500	3010	5	1	15610000	756	-13.24	1.05	12	0.04	-366.00	4615.00	10380	20240111	-53.32	4000	20240806	21.12	10380	-53.32	20240111	4000	21.12	20240806	10380	-53.32	20240111	4000	21.12	20240806	2.32	N	307930	500	97 억		0	N	N	0	N	00	N
54	20240913	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	4790	-70	5	-1.44	24085270	4966	18.81	4890	4895	4790	6310	3405	4860	4850.03	0.00	0	-2480	4946	4902	4816	4772	4686	4925	4795	98	1450	500	3010	5	1	15610000	748	-13.09	1.04	12	0.03	-366.00	4615.00	10380	20240111	-53.85	4000	20240806	19.75	10380	-53.85	20240111	4000	19.75	20240806	10380	-53.85	20240111	4000	19.75	20240806	2.32	N	307930	500	97 억		0	N	N	0	N	00	N
55	20240913	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	-10	5	-0.21	16030700	3291	12.47	4890	4895	4815	6310	3405	4860	4871.07	0.00	0	-1102	4946	4902	4816	4772	4686	4925	4795	98	1450	500	3010	5	1	15610000	757	-13.25	1.05	12	0.02	-366.00	4615.00	10380	20240111	-53.28	4000	20240806	21.25	10380	-53.28	20240111	4000	21.25	20240806	10380	-53.28	20240111	4000	21.25	20240806	2.32	N	307930	500	97 억		0	N	N	0	N	00	N
56	20240913	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	4870	10	2	0.21	14090635	2889	10.94	4890	4895	4855	6310	3405	4860	4877.34	0.00	0	-1114	4946	4902	4816	4772	4686	4925	4795	98	1450	500	3010	5	1	15610000	760	-13.31	1.06	12	0.02	-366.00	4615.00	10380	20240111	-53.08	4000	20240806	21.75	10380	-53.08	20240111	4000	21.75	20240806	10380	-53.08	20240111	4000	21.75	20240806	2.32	N	307930	500	97 억		0	N	N	0	N	00	N
57	20240913	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	20	2	0.41	6477185	1325	5.02	4890	4895	4865	6310	3405	4860	4888.44	0.00	0	-405	4946	4902	4816	4772	4686	4925	4795	98	1450	500	3010	5	1	15610000	762	-13.33	1.06	12	0.01	-366.00	4615.00	10380	20240111	-52.99	4000	20240806	22.00	10380	-52.99	20240111	4000	22.00	20240806	10380	-52.99	20240111	4000	22.00	20240806	2.32	N	307930	500	97 억		0	N	N	0	N	00	N
58	20240912	161023	57	100.00	KOSDAQ		금융	N	N	N	N		N	4860	140	2	2.97	126657860	26380	78.35	4770	4860	4730	6130	3305	4720	4801.11	0.00	0	4218	4836	4777	4721	4662	4606	4807	4692	98	1410	500	2920	5	1	15610000	759	-13.28	1.05	12	0.17	-366.00	4615.00	10380	20240111	-53.18	4000	20240806	21.50	10380	-53.18	20240111	4000	21.50	20240806	10380	-53.18	20240111	4000	21.50	20240806	2.33	N	307930	500	97 억		0	N	N	0	N	00	N
59	20240912	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	4855	135	2	2.86	112292125	23415	69.54	4770	4860	4730	6130	3305	4720	4795.73	0.00	0	4272	4836	4777	4721	4662	4606	4807	4692	98	1410	500	2920	5	1	15610000	758	-13.27	1.05	12	0.15	-366.00	4615.00	10380	20240111	-53.23	4000	20240806	21.38	10380	-53.23	20240111	4000	21.38	20240806	10380	-53.23	20240111	4000	21.38	20240806	2.33	N	307930	500	97 억		0	N	N	0	N	00	N
60	20240912	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	4840	120	2	2.54	95986505	20049	59.54	4770	4840	4730	6130	3305	4720	4787.60	0.00	0	3332	4836	4777	4721	4662	4606	4807	4692	98	1410	500	2920	5	1	15610000	756	-13.22	1.05	12	0.13	-366.00	4615.00	10380	20240111	-53.37	4000	20240806	21.00	10380	-53.37	20240111	4000	21.00	20240806	10380	-53.37	20240111	4000	21.00	20240806	2.33	N	307930	500	97 억		0	N	N	0	N	00	N
61	20240912	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	4835	115	2	2.44	89623880	18732	55.63	4770	4835	4730	6130	3305	4720	4784.53	0.00	0	2952	4836	4777	4721	4662	4606	4807	4692	98	1410	500	2920	5	1	15610000	755	-13.21	1.05	12	0.12	-366.00	4615.00	10380	20240111	-53.42	4000	20240806	20.88	10380	-53.42	20240111	4000	20.88	20240806	10380	-53.42	20240111	4000	20.88	20240806	2.33	N	307930	500	97 억		0	N	N	0	N	00	N
62	20240912	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	4800	80	2	1.69	46186730	9696	28.80	4770	4800	4730	6130	3305	4720	4763.48	0.00	0	951	4836	4777	4721	4662	4606	4807	4692	98	1410	500	2920	5	1	15610000	749	-13.11	1.04	12	0.06	-366.00	4615.00	10380	20240111	-53.76	4000	20240806	20.00	10380	-53.76	20240111	4000	20.00	20240806	10380	-53.76	20240111	4000	20.00	20240806	2.33	N	307930	500	97 억		0	N	N	0	N	00	N
63	20240912	111031	57	100.00	KOSDAQ		금융	N	N	N	N		N	4795	75	2	1.59	42804595	8990	26.70	4770	4800	4730	6130	3305	4720	4761.36	0.00	0	959	4836	4777	4721	4662	4606	4807	4692	98	1410	500	2920	5	1	15610000	748	-13.10	1.04	12	0.06	-366.00	4615.00	10380	20240111	-53.81	4000	20240806	19.88	10380	-53.81	20240111	4000	19.88	20240806	10380	-53.81	20240111	4000	19.88	20240806	2.33	N	307930	500	97 억		0	N	N	0	N	00	N
64	20240912	101034	57	100.00	KOSDAQ		금융	N	N	N	N		N	4800	80	2	1.69	16497995	3450	10.25	4770	4800	4740	6130	3305	4720	4782.03	0.00	0	-42	4836	4777	4721	4662	4606	4807	4692	98	1410	500	2920	5	1	15610000	749	-13.11	1.04	12	0.02	-366.00	4615.00	10380	20240111	-53.76	4000	20240806	20.00	10380	-53.76	20240111	4000	20.00	20240806	10380	-53.76	20240111	4000	20.00	20240806	2.33	N	307930	500	97 억		0	N	N	0	N	00	N
65	20240912	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	4780	60	2	1.27	3964190	831	2.47	4770	4780	4740	6130	3305	4720	4770.39	0.00	0	186	4836	4777	4721	4662	4606	4807	4692	98	1410	500	2920	5	1	15610000	746	-13.06	1.04	12	0.01	-366.00	4615.00	10380	20240111	-53.95	4000	20240806	19.50	10380	-53.95	20240111	4000	19.50	20240806	10380	-53.95	20240111	4000	19.50	20240806	2.33	N	307930	500	97 억		0	N	N	0	N	00	N
66	20240911	161011	57	100.00	KOSDAQ		금융	N	N	N	N		N	4720	-20	5	-0.42	158682775	33634	109.16	4695	4780	4665	6160	3320	4740	4717.93	0.00	0	960	4950	4845	4755	4650	4560	4800	4605	98	1420	500	2930	5	1	15610000	737	-12.90	1.02	12	0.22	-366.00	4615.00	10380	20240111	-54.53	4000	20240806	18.00	10380	-54.53	20240111	4000	18.00	20240806	10380	-54.53	20240111	4000	18.00	20240806	2.34	N	307930	500	97 억		0	N	N	0	N	00	N
67	20240911	151018	57	100.00	KOSDAQ		금융	N	N	N	N		N	4685	-55	5	-1.16	148113015	31395	101.89	4695	4780	4665	6160	3320	4740	4717.73	0.00	0	2644	4950	4845	4755	4650	4560	4800	4605	98	1420	500	2930	5	1	15610000	731	-12.80	1.02	12	0.20	-366.00	4615.00	10380	20240111	-54.87	4000	20240806	17.12	10380	-54.87	20240111	4000	17.12	20240806	10380	-54.87	20240111	4000	17.12	20240806	2.34	N	307930	500	97 억		0	N	N	0	N	00	N
68	20240911	141021	57	100.00	KOSDAQ		금융	N	N	N	N		N	4730	-10	5	-0.21	134056520	28398	92.17	4695	4780	4695	6160	3320	4740	4720.63	0.00	0	3268	4950	4845	4755	4650	4560	4800	4605	98	1420	500	2930	5	1	15610000	738	-12.92	1.02	12	0.18	-366.00	4615.00	10380	20240111	-54.43	4000	20240806	18.25	10380	-54.43	20240111	4000	18.25	20240806	10380	-54.43	20240111	4000	18.25	20240806	2.34	N	307930	500	97 억		0	N	N	0	N	00	N
69	20240911	131016	57	100.00	KOSDAQ		금융	N	N	N	N		N	4760	20	2	0.42	107547540	22766	73.89	4695	4780	4695	6160	3320	4740	4724.04	0.00	0	2681	4950	4845	4755	4650	4560	4800	4605	98	1420	500	2930	5	1	15610000	743	-13.01	1.03	12	0.15	-366.00	4615.00	10380	20240111	-54.14	4000	20240806	19.00	10380	-54.14	20240111	4000	19.00	20240806	10380	-54.14	20240111	4000	19.00	20240806	2.34	N	307930	500	97 억		0	N	N	0	N	00	N
70	20240911	121021	57	100.00	KOSDAQ		금융	N	N	N	N		N	4710	-30	5	-0.63	76712915	16245	52.72	4695	4780	4695	6160	3320	4740	4722.25	0.00	0	3710	4950	4845	4755	4650	4560	4800	4605	98	1420	500	2930	5	1	15610000	735	-12.87	1.02	12	0.10	-366.00	4615.00	10380	20240111	-54.62	4000	20240806	17.75	10380	-54.62	20240111	4000	17.75	20240806	10380	-54.62	20240111	4000	17.75	20240806	2.34	N	307930	500	97 억		0	N	N	0	N	00	N
71	20240911	111010	57	100.00	KOSDAQ		금융	N	N	N	N		N	4725	-15	5	-0.32	73107170	15479	50.24	4695	4780	4695	6160	3320	4740	4722.99	0.00	0	3661	4950	4845	4755	4650	4560	4800	4605	98	1420	500	2930	5	1	15610000	738	-12.91	1.02	12	0.10	-366.00	4615.00	10380	20240111	-54.48	4000	20240806	18.12	10380	-54.48	20240111	4000	18.12	20240806	10380	-54.48	20240111	4000	18.12	20240806	2.34	N	307930	500	97 억		0	N	N	0	N	00	N
72	20240911	101006	57	100.00	KOSDAQ		금융	N	N	N	N		N	4750	10	2	0.21	19887675	4195	13.61	4695	4780	4695	6160	3320	4740	4740.80	0.00	0	279	4950	4845	4755	4650	4560	4800	4605	98	1420	500	2930	5	1	15610000	741	-12.98	1.03	12	0.03	-366.00	4615.00	10380	20240111	-54.24	4000	20240806	18.75	10380	-54.24	20240111	4000	18.75	20240806	10380	-54.24	20240111	4000	18.75	20240806	2.34	N	307930	500	97 억		0	N	N	0	N	00	N
73	20240911	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	4740	0	3	0.00	3761040	797	2.59	4695	4740	4695	6160	3320	4740	4719.00	0.00	0	-244	4950	4845	4755	4650	4560	4800	4605	98	1420	500	2930	5	1	15610000	740	-12.95	1.03	12	0.01	-366.00	4615.00	10380	20240111	-54.34	4000	20240806	18.50	10380	-54.34	20240111	4000	18.50	20240806	10380	-54.34	20240111	4000	18.50	20240806	2.34	N	307930	500	97 억		0	N	N	0	N	00	N
74	20240910	161009	57	100.00	KOSDAQ		금융	N	N	N	N		N	4740	-110	5	-2.27	142098160	30099	108.06	4810	4860	4665	6300	3395	4850	4721.03	0.00	0	-9842	4986	4917	4781	4712	4576	4952	4747	98	1450	500	3000	5	1	15610000	740	-12.95	1.03	12	0.19	-366.00	4615.00	10380	20240111	-54.34	4000	20240806	18.50	10380	-54.34	20240111	4000	18.50	20240806	10380	-54.34	20240111	4000	18.50	20240806	2.32	N	307930	500	97 억		0	N	N	0	N	00	N
75	20240910	151021	57	100.00	KOSDAQ		금융	N	N	N	N		N	4685	-165	5	-3.40	121486400	25737	92.40	4810	4860	4665	6300	3395	4850	4720.30	0.00	0	-8985	4986	4917	4781	4712	4576	4952	4747	98	1450	500	3000	5	1	15610000	731	-12.80	1.02	12	0.16	-366.00	4615.00	10380	20240111	-54.87	4000	20240806	17.12	10380	-54.87	20240111	4000	17.12	20240806	10380	-54.87	20240111	4000	17.12	20240806	2.32	N	307930	500	97 억		0	N	N	0	N	00	N
76	20240910	141011	57	100.00	KOSDAQ		금융	N	N	N	N		N	4710	-140	5	-2.89	105908830	22416	80.47	4810	4860	4665	6300	3395	4850	4724.70	0.00	0	-8414	4986	4917	4781	4712	4576	4952	4747	98	1450	500	3000	5	1	15610000	735	-12.87	1.02	12	0.14	-366.00	4615.00	10380	20240111	-54.62	4000	20240806	17.75	10380	-54.62	20240111	4000	17.75	20240806	10380	-54.62	20240111	4000	17.75	20240806	2.32	N	307930	500	97 억		0	N	N	0	N	00	N
77	20240910	131012	57	100.00	KOSDAQ		금융	N	N	N	N		N	4720	-130	5	-2.68	81891950	17297	62.10	4810	4860	4695	6300	3395	4850	4734.46	0.00	0	-5772	4986	4917	4781	4712	4576	4952	4747	98	1450	500	3000	5	1	15610000	737	-12.90	1.02	12	0.11	-366.00	4615.00	10380	20240111	-54.53	4000	20240806	18.00	10380	-54.53	20240111	4000	18.00	20240806	10380	-54.53	20240111	4000	18.00	20240806	2.32	N	307930	500	97 억		0	N	N	0	N	00	N
78	20240910	121012	57	100.00	KOSDAQ		금융	N	N	N	N		N	4750	-100	5	-2.06	28077715	5880	21.11	4810	4860	4745	6300	3395	4850	4775.12	0.00	0	-3480	4986	4917	4781	4712	4576	4952	4747	98	1450	500	3000	5	1	15610000	741	-12.98	1.03	12	0.04	-366.00	4615.00	10380	20240111	-54.24	4000	20240806	18.75	10380	-54.24	20240111	4000	18.75	20240806	10380	-54.24	20240111	4000	18.75	20240806	2.32	N	307930	500	97 억		0	N	N	0	N	00	N
79	20240910	111009	57	100.00	KOSDAQ		금융	N	N	N	N		N	4760	-90	5	-1.86	17486365	3654	13.12	4810	4860	4760	6300	3395	4850	4785.54	0.00	0	-2949	4986	4917	4781	4712	4576	4952	4747	98	1450	500	3000	5	1	15610000	743	-13.01	1.03	12	0.02	-366.00	4615.00	10380	20240111	-54.14	4000	20240806	19.00	10380	-54.14	20240111	4000	19.00	20240806	10380	-54.14	20240111	4000	19.00	20240806	2.32	N	307930	500	97 억		0	N	N	0	N	00	N
80	20240910	101014	57	100.00	KOSDAQ		금융	N	N	N	N		N	4830	-20	5	-0.41	15115945	3157	11.33	4810	4860	4760	6300	3395	4850	4788.07	0.00	0	-2737	4986	4917	4781	4712	4576	4952	4747	98	1450	500	3000	5	1	15610000	754	-13.20	1.05	12	0.02	-366.00	4615.00	10380	20240111	-53.47	4000	20240806	20.75	10380	-53.47	20240111	4000	20.75	20240806	10380	-53.47	20240111	4000	20.75	20240806	2.32	N	307930	500	97 억		0	N	N	0	N	00	N
81	20240910	091010	57	100.00	KOSDAQ		금융	N	N	N	N		N	4845	-5	5	-0.10	890225	185	0.66	4810	4860	4810	6300	3395	4850	4812.03	0.00	0	-92	4986	4917	4781	4712	4576	4952	4747	98	1450	500	3000	5	1	15610000	756	-13.24	1.05	12	0.00	-366.00	4615.00	10380	20240111	-53.32	4000	20240806	21.12	10380	-53.32	20240111	4000	21.12	20240806	10380	-53.32	20240111	4000	21.12	20240806	2.32	N	307930	500	97 억		0	N	N	0	N	00	N
82	20240909	160952	57	100.00	KOSDAQ		금융	N	N	N	N		N	4850	10	2	0.21	130547665	27600	48.51	4795	4850	4645	6290	3390	4840	4729.99	0.00	0	941	5076	4957	4856	4737	4636	4907	4687	98	1450	500	3000	5	1	15610000	757	-13.25	1.05	12	0.18	-366.00	4615.00	10380	20240111	-53.28	4000	20240806	21.25	10380	-53.28	20240111	4000	21.25	20240806	10380	-53.28	20240111	4000	21.25	20240806	2.36	N	307930	500	97 억		0	N	N	10	N	00	N
83	20240909	151003	57	100.00	KOSDAQ		금융	N	N	N	N		N	4750	-90	5	-1.86	123671085	26169	46.00	4795	4830	4645	6290	3390	4840	4725.86	0.00	0	1124	5076	4957	4856	4737	4636	4907	4687	98	1450	500	3000	5	1	15610000	741	-12.98	1.03	12	0.17	-366.00	4615.00	10380	20240111	-54.24	4000	20240806	18.75	10380	-54.24	20240111	4000	18.75	20240806	10380	-54.24	20240111	4000	18.75	20240806	2.36	N	307930	500	97 억		0	N	N	10	N	00	N
84	20240909	141003	57	100.00	KOSDAQ		금융	N	N	N	N		N	4770	-70	5	-1.45	95347500	20219	35.54	4795	4830	4645	6290	3390	4840	4715.74	0.00	0	-1900	5076	4957	4856	4737	4636	4907	4687	98	1450	500	3000	5	1	15610000	745	-13.03	1.03	12	0.13	-366.00	4615.00	10380	20240111	-54.05	4000	20240806	19.25	10380	-54.05	20240111	4000	19.25	20240806	10380	-54.05	20240111	4000	19.25	20240806	2.36	N	307930	500	97 억		0	N	N	10	N	00	N
85	20240909	131000	57	100.00	KOSDAQ		금융	N	N	N	N		N	4740	-100	5	-2.07	84226875	17881	31.43	4795	4830	4645	6290	3390	4840	4710.41	0.00	0	-2096	5076	4957	4856	4737	4636	4907	4687	98	1450	500	3000	5	1	15610000	740	-12.95	1.03	12	0.11	-366.00	4615.00	10380	20240111	-54.34	4000	20240806	18.50	10380	-54.34	20240111	4000	18.50	20240806	10380	-54.34	20240111	4000	18.50	20240806	2.36	N	307930	500	97 억		0	N	N	10	N	00	N
86	20240909	120957	57	100.00	KOSDAQ		금융	N	N	N	N		N	4770	-70	5	-1.45	72464930	15400	27.07	4795	4830	4645	6290	3390	4840	4705.51	0.00	0	-2541	5076	4957	4856	4737	4636	4907	4687	98	1450	500	3000	5	1	15610000	745	-13.03	1.03	12	0.10	-366.00	4615.00	10380	20240111	-54.05	4000	20240806	19.25	10380	-54.05	20240111	4000	19.25	20240806	10380	-54.05	20240111	4000	19.25	20240806	2.36	N	307930	500	97 억		0	N	N	10	N	00	N
87	20240909	110958	57	100.00	KOSDAQ		금융	N	N	N	N		N	4725	-115	5	-2.38	62490065	13295	23.37	4795	4830	4645	6290	3390	4840	4700.27	0.00	0	-3373	5076	4957	4856	4737	4636	4907	4687	98	1450	500	3000	5	1	15610000	738	-12.91	1.02	12	0.09	-366.00	4615.00	10380	20240111	-54.48	4000	20240806	18.12	10380	-54.48	20240111	4000	18.12	20240806	10380	-54.48	20240111	4000	18.12	20240806	2.36	N	307930	500	97 억		0	N	N	10	N	00	N
88	20240909	100959	57	100.00	KOSDAQ		금융	N	N	N	N		N	4710	-130	5	-2.69	44638385	9497	16.69	4795	4830	4645	6290	3390	4840	4700.26	0.00	0	-3683	5076	4957	4856	4737	4636	4907	4687	98	1450	500	3000	5	1	15610000	735	-12.87	1.02	12	0.06	-366.00	4615.00	10380	20240111	-54.62	4000	20240806	17.75	10380	-54.62	20240111	4000	17.75	20240806	10380	-54.62	20240111	4000	17.75	20240806	2.36	N	307930	500	97 억		0	N	N	10	N	00	N
89	20240909	090954	57	100.00	KOSDAQ		금융	N	N	N	N		N	4765	-75	5	-1.55	3093020	649	1.14	4795	4830	4735	6290	3390	4840	4765.82	0.00	0	-632	5076	4957	4856	4737	4636	4907	4687	98	1450	500	3000	5	1	15610000	744	-13.02	1.03	12	0.00	-366.00	4615.00	10380	20240111	-54.09	4000	20240806	19.12	10380	-54.09	20240111	4000	19.12	20240806	10380	-54.09	20240111	4000	19.12	20240806	2.36	N	307930	500	97 억		0	N	N	10	N	00	N
90	20240906	160940	57	100.00	KOSDAQ		금융	N	N	N	N		N	4840	-80	5	-1.63	275148305	56874	217.14	4900	4975	4755	6390	3445	4920	4837.86	0.06	0	-13027	5123	5021	4958	4856	4793	4990	4825	98	1470	500	3050	5	1	15610000	756	-13.22	1.05	12	0.36	-366.00	4615.00	10380	20240111	-53.37	4000	20240806	21.00	10380	-53.37	20240111	4000	21.00	20240806	10380	-53.37	20240111	4000	21.00	20240806	2.44	N	307930	500	97 억		9538	N	N	10	N	00	N
91	20240906	150956	57	100.00	KOSDAQ		금융	N	N	N	N		N	4800	-120	5	-2.44	264080250	54579	208.38	4900	4975	4755	6390	3445	4920	4838.50	0.06	0	-13041	5123	5021	4958	4856	4793	4990	4825	98	1470	500	3050	5	1	15610000	749	-13.11	1.04	12	0.35	-366.00	4615.00	10380	20240111	-53.76	4000	20240806	20.00	10380	-53.76	20240111	4000	20.00	20240806	10380	-53.76	20240111	4000	20.00	20240806	2.44	N	307930	500	97 억		9538	N	N	45	N	00	N
92	20240906	141005	57	100.00	KOSDAQ		금융	N	N	N	N		N	4790	-130	5	-2.64	238944720	49321	188.31	4900	4975	4755	6390	3445	4920	4844.69	0.06	0	-12962	5123	5021	4958	4856	4793	4990	4825	98	1470	500	3050	5	1	15610000	748	-13.09	1.04	12	0.32	-366.00	4615.00	10380	20240111	-53.85	4000	20240806	19.75	10380	-53.85	20240111	4000	19.75	20240806	10380	-53.85	20240111	4000	19.75	20240806	2.44	N	307930	500	97 억		9538	N	N	45	N	00	N
93	20240906	130958	57	100.00	KOSDAQ		금융	N	N	N	N		N	4815	-105	5	-2.13	222236995	45846	175.04	4900	4975	4755	6390	3445	4920	4847.47	0.06	0	-12302	5123	5021	4958	4856	4793	4990	4825	98	1470	500	3050	5	1	15610000	752	-13.16	1.04	12	0.29	-366.00	4615.00	10380	20240111	-53.61	4000	20240806	20.38	10380	-53.61	20240111	4000	20.38	20240806	10380	-53.61	20240111	4000	20.38	20240806	2.44	N	307930	500	97 억		9538	N	N	45	N	00	N
94	20240906	120957	57	100.00	KOSDAQ		금융	N	N	N	N		N	4795	-125	5	-2.54	217444365	44847	171.22	4900	4975	4755	6390	3445	4920	4848.58	0.06	0	-12364	5123	5021	4958	4856	4793	4990	4825	98	1470	500	3050	5	1	15610000	748	-13.10	1.04	12	0.29	-366.00	4615.00	10380	20240111	-53.81	4000	20240806	19.88	10380	-53.81	20240111	4000	19.88	20240806	10380	-53.81	20240111	4000	19.88	20240806	2.44	N	307930	500	97 억		9538	N	N	45	N	00	N
95	20240906	110959	57	100.00	KOSDAQ		금융	N	N	N	N		N	4825	-95	5	-1.93	183302350	37715	143.99	4900	4975	4785	6390	3445	4920	4860.20	0.06	0	-10063	5123	5021	4958	4856	4793	4990	4825	98	1470	500	3050	5	1	15610000	753	-13.18	1.05	12	0.24	-366.00	4615.00	10380	20240111	-53.52	4000	20240806	20.62	10380	-53.52	20240111	4000	20.62	20240806	10380	-53.52	20240111	4000	20.62	20240806	2.44	N	307930	500	97 억		9538	N	N	45	N	00	N
96	20240906	100953	57	100.00	KOSDAQ		금융	N	N	N	N		N	4805	-115	5	-2.34	143324265	29385	112.19	4900	4975	4795	6390	3445	4920	4877.46	0.06	0	-9133	5123	5021	4958	4856	4793	4990	4825	98	1470	500	3050	5	1	15610000	750	-13.13	1.04	12	0.19	-366.00	4615.00	10380	20240111	-53.71	4000	20240806	20.12	10380	-53.71	20240111	4000	20.12	20240806	10380	-53.71	20240111	4000	20.12	20240806	2.44	N	307930	500	97 억		9538	N	N	45	N	00	N
97	20240906	090957	57	100.00	KOSDAQ		금융	N	N	N	N		N	4960	40	2	0.81	11952330	2421	9.24	4900	4970	4900	6390	3445	4920	4936.94	0.06	0	780	5123	5021	4958	4856	4793	4990	4825	98	1470	500	3050	5	1	15610000	774	-13.55	1.07	12	0.02	-366.00	4615.00	10380	20240111	-52.22	4000	20240806	24.00	10380	-52.22	20240111	4000	24.00	20240806	10380	-52.22	20240111	4000	24.00	20240806	2.44	N	307930	500	97 억		9538	N	N	45	N	00	N
98	20240905	160939	57	100.00	KOSDAQ		금융	N	N	N	N		N	4920	-75	5	-1.50	129427940	26142	34.66	5010	5060	4895	6490	3500	4995	4950.91	0.07	0	-1413	5311	5152	5011	4852	4711	5232	4932	98	1495	500	3090	5	1	15610000	768	-13.44	1.07	12	0.17	-366.00	4615.00	10380	20240111	-52.60	4000	20240806	23.00	10380	-52.60	20240111	4000	23.00	20240806	10380	-52.60	20240111	4000	23.00	20240806	2.45	N	307930	500	97 억		11125	N	N	45	N	00	N
99	20240905	150957	57	100.00	KOSDAQ		금융	N	N	N	N		N	4960	-35	5	-0.70	114549735	23120	30.65	5010	5060	4895	6490	3500	4995	4954.52	0.07	0	-1427	5311	5152	5011	4852	4711	5232	4932	98	1495	500	3090	5	1	15610000	774	-13.55	1.07	12	0.15	-366.00	4615.00	10380	20240111	-52.22	4000	20240806	24.00	10380	-52.22	20240111	4000	24.00	20240806	10380	-52.22	20240111	4000	24.00	20240806	2.45	N	307930	500	97 억		11125	N	N	41	N	00	N
100	20240905	140951	57	100.00	KOSDAQ		금융	N	N	N	N		N	4920	-75	5	-1.50	107415280	21672	28.73	5010	5060	4895	6490	3500	4995	4956.36	0.07	0	-2210	5311	5152	5011	4852	4711	5232	4932	98	1495	500	3090	5	1	15610000	768	-13.44	1.07	12	0.14	-366.00	4615.00	10380	20240111	-52.60	4000	20240806	23.00	10380	-52.60	20240111	4000	23.00	20240806	10380	-52.60	20240111	4000	23.00	20240806	2.45	N	307930	500	97 억		11125	N	N	41	N	00	N
101	20240905	130951	57	100.00	KOSDAQ		금융	N	N	N	N		N	4920	-75	5	-1.50	93735050	18891	25.04	5010	5060	4895	6490	3500	4995	4961.84	0.07	0	-1987	5311	5152	5011	4852	4711	5232	4932	98	1495	500	3090	5	1	15610000	768	-13.44	1.07	12	0.12	-366.00	4615.00	10380	20240111	-52.60	4000	20240806	23.00	10380	-52.60	20240111	4000	23.00	20240806	10380	-52.60	20240111	4000	23.00	20240806	2.45	N	307930	500	97 억		11125	N	N	41	N	00	N
102	20240905	120951	57	100.00	KOSDAQ		금융	N	N	N	N		N	4975	-20	5	-0.40	74248915	14931	19.79	5010	5060	4895	6490	3500	4995	4972.76	0.07	0	-447	5311	5152	5011	4852	4711	5232	4932	98	1495	500	3090	5	1	15610000	777	-13.59	1.08	12	0.10	-366.00	4615.00	10380	20240111	-52.07	4000	20240806	24.38	10380	-52.07	20240111	4000	24.38	20240806	10380	-52.07	20240111	4000	24.38	20240806	2.45	N	307930	500	97 억		11125	N	N	41	N	00	N
103	20240905	110947	57	100.00	KOSDAQ		금융	N	N	N	N		N	4930	-65	5	-1.30	57644260	11553	15.32	5010	5060	4900	6490	3500	4995	4989.54	0.07	0	-1367	5311	5152	5011	4852	4711	5232	4932	98	1495	500	3090	5	1	15610000	770	-13.47	1.07	12	0.07	-366.00	4615.00	10380	20240111	-52.50	4000	20240806	23.25	10380	-52.50	20240111	4000	23.25	20240806	10380	-52.50	20240111	4000	23.25	20240806	2.45	N	307930	500	97 억		11125	N	N	41	N	00	N
104	20240905	100948	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	65	2	1.30	25937435	5166	6.85	5010	5060	4985	6490	3500	4995	5020.94	0.07	0	1699	5311	5152	5011	4852	4711	5232	4932	98	1495	500	3090	10	1	15610000	790	-13.83	1.10	12	0.03	-366.00	4615.00	10380	20240111	-51.25	4000	20240806	26.50	10380	-51.25	20240111	4000	26.50	20240806	10380	-51.25	20240111	4000	26.50	20240806	2.45	N	307930	500	97 억		11125	N	N	41	N	00	N
105	20240905	090955	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	25	2	0.50	8098555	1622	2.15	5010	5020	4985	6490	3500	4995	4992.91	0.07	0	513	5311	5152	5011	4852	4711	5232	4932	98	1495	500	3090	10	1	15610000	784	-13.72	1.09	12	0.01	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	10380	-51.64	20240111	4000	25.50	20240806	10380	-51.64	20240111	4000	25.50	20240806	2.45	N	307930	500	97 억		11125	N	N	41	N	00	N
106	20240904	160930	57	100.00	KOSDAQ		금융	N	N	N	N		N	4995	-145	5	-2.82	376275005	75402	378.18	4970	5170	4870	6680	3600	5140	4990.25	0.03	0	6613	5366	5252	5196	5082	5026	5225	5055	98	1540	500	3180	5	1	15610000	780	-13.65	1.08	12	0.48	-366.00	4615.00	10380	20240111	-51.88	4000	20240806	24.88	10380	-51.88	20240111	4000	24.88	20240806	10380	-51.88	20240111	4000	24.88	20240806	2.48	N	307930	500	97 억		4459	N	N	41	N	00	N
107	20240904	150938	57	100.00	KOSDAQ		금융	N	N	N	N		N	4955	-185	5	-3.60	371290040	74401	373.16	4970	5170	4870	6680	3600	5140	4990.39	0.03	0	6574	5366	5252	5196	5082	5026	5225	5055	98	1540	500	3180	5	1	15610000	773	-13.54	1.07	12	0.48	-366.00	4615.00	10380	20240111	-52.26	4000	20240806	23.88	10380	-52.26	20240111	4000	23.88	20240806	10380	-52.26	20240111	4000	23.88	20240806	2.48	N	307930	500	97 억		4459	N	N	13	N	00	N
108	20240904	140942	57	100.00	KOSDAQ		금융	N	N	N	N		N	4915	-225	5	-4.38	351697740	70433	353.26	4970	5170	4870	6680	3600	5140	4993.37	0.03	0	5690	5366	5252	5196	5082	5026	5225	5055	98	1540	500	3180	5	1	15610000	767	-13.43	1.07	12	0.45	-366.00	4615.00	10380	20240111	-52.65	4000	20240806	22.88	10380	-52.65	20240111	4000	22.88	20240806	10380	-52.65	20240111	4000	22.88	20240806	2.48	N	307930	500	97 억		4459	N	N	13	N	00	N
109	20240904	130939	57	100.00	KOSDAQ		금융	N	N	N	N		N	4970	-170	5	-3.31	281208810	56127	281.51	4970	5170	4870	6680	3600	5140	5010.22	0.03	0	-2226	5366	5252	5196	5082	5026	5225	5055	98	1540	500	3180	5	1	15610000	776	-13.58	1.08	12	0.36	-366.00	4615.00	10380	20240111	-52.12	4000	20240806	24.25	10380	-52.12	20240111	4000	24.25	20240806	10380	-52.12	20240111	4000	24.25	20240806	2.48	N	307930	500	97 억		4459	N	N	13	N	00	N
110	20240904	120937	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-30	5	-0.58	193088690	38416	192.68	4970	5170	4870	6680	3600	5140	5026.26	0.03	0	-7881	5366	5252	5196	5082	5026	5225	5055	98	1540	500	3180	10	1	15610000	798	-13.96	1.11	12	0.25	-366.00	4615.00	10380	20240111	-50.77	4000	20240806	27.75	10380	-50.77	20240111	4000	27.75	20240806	10380	-50.77	20240111	4000	27.75	20240806	2.48	N	307930	500	97 억		4459	N	N	13	N	00	N
111	20240904	110933	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	-120	5	-2.33	117304230	23617	118.45	4970	5100	4870	6680	3600	5140	4966.94	0.03	0	-1756	5366	5252	5196	5082	5026	5225	5055	98	1540	500	3180	10	1	15610000	784	-13.72	1.09	12	0.15	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	10380	-51.64	20240111	4000	25.50	20240806	10380	-51.64	20240111	4000	25.50	20240806	2.48	N	307930	500	97 억		4459	N	N	13	N	00	N
112	20240904	100936	57	100.00	KOSDAQ		금융	N	N	N	N		N	4995	-145	5	-2.82	78228245	15855	79.52	4970	5100	4870	6680	3600	5140	4933.98	0.03	0	1640	5366	5252	5196	5082	5026	5225	5055	98	1540	500	3180	5	1	15610000	780	-13.65	1.08	12	0.10	-366.00	4615.00	10380	20240111	-51.88	4000	20240806	24.88	10380	-51.88	20240111	4000	24.88	20240806	10380	-51.88	20240111	4000	24.88	20240806	2.48	N	307930	500	97 억		4459	N	N	13	N	00	N
113	20240904	090940	57	100.00	KOSDAQ		금융	N	N	N	N		N	5030	-110	5	-2.14	56714040	11524	57.80	4970	5100	4870	6680	3600	5140	4921.38	0.03	0	4752	5366	5252	5196	5082	5026	5225	5055	98	1540	500	3180	10	1	15610000	785	-13.74	1.09	12	0.07	-366.00	4615.00	10380	20240111	-51.54	4000	20240806	25.75	10380	-51.54	20240111	4000	25.75	20240806	10380	-51.54	20240111	4000	25.75	20240806	2.48	N	307930	500	97 억		4459	N	N	13	N	00	N
114	20240903	160923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-130	5	-2.47	102453060	19734	141.69	5170	5310	5140	6850	3690	5270	5192.58	0.00	0	5008	5430	5350	5270	5190	5110	5310	5150	98	1580	500	3260	10	1	15610000	802	-14.04	1.11	12	0.13	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	10380	-50.48	20240111	4000	28.50	20240806	10380	-50.48	20240111	4000	28.50	20240806	2.50	N	307930	500	97 억		0	N	N	13	N	00	N
115	20240903	150931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-70	5	-1.33	82074640	15780	113.30	5170	5310	5160	6850	3690	5270	5201.18	0.00	0	4210	5430	5350	5270	5190	5110	5310	5150	98	1580	500	3260	10	1	15610000	812	-14.21	1.13	12	0.10	-366.00	4615.00	10380	20240111	-49.90	4000	20240806	30.00	10380	-49.90	20240111	4000	30.00	20240806	10380	-49.90	20240111	4000	30.00	20240806	2.50	N	307930	500	97 억		0	N	N	42	N	00	N
116	20240903	140932	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	0	3	0.00	53817910	10324	74.12	5170	5310	5160	6850	3690	5270	5212.89	0.00	0	2210	5430	5350	5270	5190	5110	5310	5150	98	1580	500	3260	10	1	15610000	823	-14.40	1.14	12	0.07	-366.00	4615.00	10380	20240111	-49.23	4000	20240806	31.75	10380	-49.23	20240111	4000	31.75	20240806	10380	-49.23	20240111	4000	31.75	20240806	2.50	N	307930	500	97 억		0	N	N	42	N	00	N
117	20240903	130933	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	-50	5	-0.95	47998540	9214	66.15	5170	5310	5160	6850	3690	5270	5209.31	0.00	0	2200	5430	5350	5270	5190	5110	5310	5150	98	1580	500	3260	10	1	15610000	815	-14.26	1.13	12	0.06	-366.00	4615.00	10380	20240111	-49.71	4000	20240806	30.50	10380	-49.71	20240111	4000	30.50	20240806	10380	-49.71	20240111	4000	30.50	20240806	2.50	N	307930	500	97 억		0	N	N	42	N	00	N
118	20240903	120920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-30	5	-0.57	37575650	7207	51.74	5170	5310	5160	6850	3690	5270	5213.77	0.00	0	1442	5430	5350	5270	5190	5110	5310	5150	98	1580	500	3260	10	1	15610000	818	-14.32	1.14	12	0.05	-366.00	4615.00	10380	20240111	-49.52	4000	20240806	31.00	10380	-49.52	20240111	4000	31.00	20240806	10380	-49.52	20240111	4000	31.00	20240806	2.50	N	307930	500	97 억		0	N	N	42	N	00	N
119	20240903	110920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	-50	5	-0.95	36613630	7023	50.42	5170	5310	5160	6850	3690	5270	5213.39	0.00	0	1358	5430	5350	5270	5190	5110	5310	5150	98	1580	500	3260	10	1	15610000	815	-14.26	1.13	12	0.04	-366.00	4615.00	10380	20240111	-49.71	4000	20240806	30.50	10380	-49.71	20240111	4000	30.50	20240806	10380	-49.71	20240111	4000	30.50	20240806	2.50	N	307930	500	97 억		0	N	N	42	N	00	N
120	20240903	100919	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-20	5	-0.38	24167410	4633	33.26	5170	5310	5160	6850	3690	5270	5216.36	0.00	0	718	5430	5350	5270	5190	5110	5310	5150	98	1580	500	3260	10	1	15610000	820	-14.34	1.14	12	0.03	-366.00	4615.00	10380	20240111	-49.42	4000	20240806	31.25	10380	-49.42	20240111	4000	31.25	20240806	10380	-49.42	20240111	4000	31.25	20240806	2.50	N	307930	500	97 억		0	N	N	42	N	00	N
121	20240903	090922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-10	5	-0.19	5959550	1149	8.25	5170	5260	5170	6850	3690	5270	5186.73	0.00	0	307	5430	5350	5270	5190	5110	5310	5150	98	1580	500	3260	10	1	15610000	821	-14.37	1.14	12	0.01	-366.00	4615.00	10380	20240111	-49.33	4000	20240806	31.50	10380	-49.33	20240111	4000	31.50	20240806	10380	-49.33	20240111	4000	31.50	20240806	2.50	N	307930	500	97 억		0	N	N	42	N	00	N
122	20240902	160913	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-80	5	-1.50	72863390	13927	37.15	5350	5350	5190	6950	3750	5350	5231.81	0.00	0	-572	5443	5396	5333	5286	5223	5420	5310	98	1600	500	3310	10	1	15610000	823	-14.40	1.14	12	0.09	-366.00	4615.00	10380	20240111	-49.23	4000	20240806	31.75	10380	-49.23	20240111	4000	31.75	20240806	10380	-49.23	20240111	4000	31.75	20240806	2.50	N	307930	500	97 억		0	N	N	42	N	00	N
123	20240902	150927	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	-130	5	-2.43	55734640	10652	28.41	5350	5350	5190	6950	3750	5350	5232.32	0.00	0	-561	5443	5396	5333	5286	5223	5420	5310	98	1600	500	3310	10	1	15610000	815	-14.26	1.13	12	0.07	-366.00	4615.00	10380	20240111	-49.71	4000	20240806	30.50	10380	-49.71	20240111	4000	30.50	20240806	10380	-49.71	20240111	4000	30.50	20240806	2.50	N	307930	500	97 억		0	N	N	11	N	00	N
124	20240902	140924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-80	5	-1.50	35880770	6841	18.25	5350	5350	5210	6950	3750	5350	5244.96	0.00	0	-550	5443	5396	5333	5286	5223	5420	5310	98	1600	500	3310	10	1	15610000	823	-14.40	1.14	12	0.04	-366.00	4615.00	10380	20240111	-49.23	4000	20240806	31.75	10380	-49.23	20240111	4000	31.75	20240806	10380	-49.23	20240111	4000	31.75	20240806	2.50	N	307930	500	97 억		0	N	N	11	N	00	N
125	20240902	130921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-80	5	-1.50	35559300	6780	18.08	5350	5350	5210	6950	3750	5350	5244.73	0.00	0	-508	5443	5396	5333	5286	5223	5420	5310	98	1600	500	3310	10	1	15610000	823	-14.40	1.14	12	0.04	-366.00	4615.00	10380	20240111	-49.23	4000	20240806	31.75	10380	-49.23	20240111	4000	31.75	20240806	10380	-49.23	20240111	4000	31.75	20240806	2.50	N	307930	500	97 억		0	N	N	11	N	00	N
126	20240902	120925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-90	5	-1.68	20660120	3930	10.48	5350	5350	5220	6950	3750	5350	5257.03	0.00	0	-372	5443	5396	5333	5286	5223	5420	5310	98	1600	500	3310	10	1	15610000	821	-14.37	1.14	12	0.03	-366.00	4615.00	10380	20240111	-49.33	4000	20240806	31.50	10380	-49.33	20240111	4000	31.50	20240806	10380	-49.33	20240111	4000	31.50	20240806	2.50	N	307930	500	97 억		0	N	N	11	N	00	N
127	20240902	110914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-80	5	-1.50	14170480	2690	7.18	5350	5350	5230	6950	3750	5350	5267.84	0.00	0	82	5443	5396	5333	5286	5223	5420	5310	98	1600	500	3310	10	1	15610000	823	-14.40	1.14	12	0.02	-366.00	4615.00	10380	20240111	-49.23	4000	20240806	31.75	10380	-49.23	20240111	4000	31.75	20240806	10380	-49.23	20240111	4000	31.75	20240806	2.50	N	307930	500	97 억		0	N	N	11	N	00	N
128	20240902	100914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-60	5	-1.12	11427370	2167	5.78	5350	5350	5230	6950	3750	5350	5273.36	0.00	0	-143	5443	5396	5333	5286	5223	5420	5310	98	1600	500	3310	10	1	15610000	826	-14.45	1.15	12	0.01	-366.00	4615.00	10380	20240111	-49.04	4000	20240806	32.25	10380	-49.04	20240111	4000	32.25	20240806	10380	-49.04	20240111	4000	32.25	20240806	2.50	N	307930	500	97 억		0	N	N	11	N	00	N
129	20240902	090909	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	-10	5	-0.19	1894110	357	0.95	5350	5350	5300	6950	3750	5350	5305.63	0.00	0	281	5443	5396	5333	5286	5223	5420	5310	98	1600	500	3310	10	1	15610000	834	-14.59	1.16	12	0.00	-366.00	4615.00	10380	20240111	-48.55	4000	20240806	33.50	10380	-48.55	20240111	4000	33.50	20240806	10380	-48.55	20240111	4000	33.50	20240806	2.50	N	307930	500	97 억		0	N	N	11	N	00	N