KissMeData/418170/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	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	65	2	3.00	463220480	210014	83.45	2210	2280	2155	2810	1520	2165	2205.66	2.60	0	2339	2275	2220	2180	2125	2085	2200	2105	6	645	100	1510	5	1	6010000	134	53.10	1.19	12	3.49	42.00	1872.00	2660	20240925	-16.17	1961	20231219	13.72	2660	-16.17	20240925	1976	12.85	20240103	2660	-16.17	20240925	2030	9.85	20231219	0.14	N	418170	100	6 억		156298	N	N	0	N	00	N
3	20240930	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	75	2	3.46	442925460	200883	79.82	2210	2280	2155	2810	1520	2165	2204.89	2.60	0	821	2275	2220	2180	2125	2085	2200	2105	6	645	100	1510	5	1	6010000	135	53.33	1.20	12	3.34	42.00	1872.00	2660	20240925	-15.79	1961	20231219	14.23	2660	-15.79	20240925	1976	13.36	20240103	2660	-15.79	20240925	2030	10.34	20231219	0.14	N	418170	100	6 억		156298	N	N	0	N	00	N
4	20240930	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	65	2	3.00	338956795	154387	61.35	2210	2280	2155	2810	1520	2165	2195.50	2.60	0	-3320	2275	2220	2180	2125	2085	2200	2105	6	645	100	1510	5	1	6010000	134	53.10	1.19	12	2.57	42.00	1872.00	2660	20240925	-16.17	1961	20231219	13.72	2660	-16.17	20240925	1976	12.85	20240103	2660	-16.17	20240925	2030	9.85	20231219	0.14	N	418170	100	6 억		156298	N	N	0	N	00	N
5	20240930	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	65	2	3.00	304428695	138869	55.18	2210	2280	2155	2810	1520	2165	2192.20	2.60	0	-8783	2275	2220	2180	2125	2085	2200	2105	6	645	100	1510	5	1	6010000	134	53.10	1.19	12	2.31	42.00	1872.00	2660	20240925	-16.17	1961	20231219	13.72	2660	-16.17	20240925	1976	12.85	20240103	2660	-16.17	20240925	2030	9.85	20231219	0.14	N	418170	100	6 억		156298	N	N	0	N	00	N
6	20240930	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	45	2	2.08	233546025	107248	42.62	2210	2220	2155	2810	1520	2165	2177.63	2.60	0	-12773	2275	2220	2180	2125	2085	2200	2105	6	645	100	1510	5	1	6010000	133	52.62	1.18	12	1.78	42.00	1872.00	2660	20240925	-16.92	1961	20231219	12.70	2660	-16.92	20240925	1976	11.84	20240103	2660	-16.92	20240925	2030	8.87	20231219	0.14	N	418170	100	6 억		156298	N	N	0	N	00	N
7	20240930	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	25	2	1.15	187452435	86344	34.31	2210	2210	2155	2810	1520	2165	2171.00	2.60	0	-13444	2275	2220	2180	2125	2085	2200	2105	6	645	100	1510	5	1	6010000	132	52.14	1.17	12	1.44	42.00	1872.00	2660	20240925	-17.67	1961	20231219	11.68	2660	-17.67	20240925	1976	10.83	20240103	2660	-17.67	20240925	2030	7.88	20231219	0.14	N	418170	100	6 억		156298	N	N	0	N	00	N
8	20240930	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	67499240	31077	12.35	2210	2210	2170	2810	1520	2165	2172.00	2.60	0	-4389	2275	2220	2180	2125	2085	2200	2105	6	645	100	1510	5	1	6010000	131	51.90	1.16	12	0.52	42.00	1872.00	2660	20240925	-18.05	1961	20231219	11.17	2660	-18.05	20240925	1976	10.32	20240103	2660	-18.05	20240925	2030	7.39	20231219	0.14	N	418170	100	6 억		156298	N	N	0	N	00	N
9	20240930	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	17069105	7860	3.12	2210	2210	2170	2810	1520	2165	2171.64	2.60	0	915	2275	2220	2180	2125	2085	2200	2105	6	645	100	1510	5	1	6010000	130	51.67	1.16	12	0.13	42.00	1872.00	2660	20240925	-18.42	1961	20231219	10.66	2660	-18.42	20240925	1976	9.82	20240103	2660	-18.42	20240925	2030	6.90	20231219	0.14	N	418170	100	6 억		156298	N	N	0	N	00	N
10	20240927	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-70	5	-3.13	540325195	248970	25.41	2235	2235	2140	2905	1565	2235	2170.27	3.10	0	-30251	2415	2325	2220	2130	2025	2370	2175	6	670	100	1560	5	1	6010000	130	51.55	1.16	12	4.14	42.00	1872.00	2660	20240925	-18.61	1961	20231219	10.40	2660	-18.61	20240925	1976	9.56	20240103	2660	-18.61	20240925	2030	6.65	20231219	0.13	N	418170	100	6 억		186087	N	N	0	N	00	N
11	20240927	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-75	5	-3.36	407791455	187330	19.12	2235	2235	2145	2905	1565	2235	2176.86	3.10	0	-20341	2415	2325	2220	2130	2025	2370	2175	6	670	100	1560	5	1	6010000	130	51.43	1.15	12	3.12	42.00	1872.00	2660	20240925	-18.80	1961	20231219	10.15	2660	-18.80	20240925	1976	9.31	20240103	2660	-18.80	20240925	2030	6.40	20231219	0.13	N	418170	100	6 억		186087	N	N	0	N	00	N
12	20240927	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-60	5	-2.68	338548170	155371	15.86	2235	2235	2145	2905	1565	2235	2178.97	3.10	0	-19221	2415	2325	2220	2130	2025	2370	2175	6	670	100	1560	5	1	6010000	131	51.79	1.16	12	2.59	42.00	1872.00	2660	20240925	-18.23	1961	20231219	10.91	2660	-18.23	20240925	1976	10.07	20240103	2660	-18.23	20240925	2030	7.14	20231219	0.13	N	418170	100	6 억		186087	N	N	0	N	00	N
13	20240927	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-45	5	-2.01	318603625	146216	14.92	2235	2235	2145	2905	1565	2235	2178.99	3.10	0	-19221	2415	2325	2220	2130	2025	2370	2175	6	670	100	1560	5	1	6010000	132	52.14	1.17	12	2.43	42.00	1872.00	2660	20240925	-17.67	1961	20231219	11.68	2660	-17.67	20240925	1976	10.83	20240103	2660	-17.67	20240925	2030	7.88	20231219	0.13	N	418170	100	6 억		186087	N	N	0	N	00	N
14	20240927	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-55	5	-2.46	294206945	135080	13.79	2235	2235	2145	2905	1565	2235	2178.02	3.10	0	-18099	2415	2325	2220	2130	2025	2370	2175	6	670	100	1560	5	1	6010000	131	51.90	1.16	12	2.25	42.00	1872.00	2660	20240925	-18.05	1961	20231219	11.17	2660	-18.05	20240925	1976	10.32	20240103	2660	-18.05	20240925	2030	7.39	20231219	0.13	N	418170	100	6 억		186087	N	N	0	N	00	N
15	20240927	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-40	5	-1.79	240304745	110557	11.28	2235	2235	2145	2905	1565	2235	2173.58	3.10	0	-17922	2415	2325	2220	2130	2025	2370	2175	6	670	100	1560	5	1	6010000	132	52.26	1.17	12	1.84	42.00	1872.00	2660	20240925	-17.48	1961	20231219	11.93	2660	-17.48	20240925	1976	11.08	20240103	2660	-17.48	20240925	2030	8.13	20231219	0.13	N	418170	100	6 억		186087	N	N	0	N	00	N
16	20240927	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-65	5	-2.91	214825315	98866	10.09	2235	2235	2145	2905	1565	2235	2172.89	3.10	0	-13935	2415	2325	2220	2130	2025	2370	2175	6	670	100	1560	5	1	6010000	130	51.67	1.16	12	1.65	42.00	1872.00	2660	20240925	-18.42	1961	20231219	10.66	2660	-18.42	20240925	1976	9.82	20240103	2660	-18.42	20240925	2030	6.90	20231219	0.13	N	418170	100	6 억		186087	N	N	0	N	00	N
17	20240927	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-50	5	-2.24	59427100	27054	2.76	2235	2235	2165	2905	1565	2235	2196.61	3.10	0	-928	2415	2325	2220	2130	2025	2370	2175	6	670	100	1560	5	1	6010000	131	52.02	1.17	12	0.45	42.00	1872.00	2660	20240925	-17.86	1961	20231219	11.42	2660	-17.86	20240925	1976	10.58	20240103	2660	-17.86	20240925	2030	7.64	20231219	0.13	N	418170	100	6 억		186087	N	N	0	N	00	N
18	20240926	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-380	5	-14.53	2118833180	978565	270.86	2140	2310	2115	3395	1835	2615	2165.08	2.76	0	15511	2718	2666	2608	2556	2498	2692	2582	6	780	100	1830	5	1	6010000	134	53.21	1.19	12	16.28	42.00	1872.00	2660	20240925	-15.98	1961	20231219	13.97	2660	-15.98	20240925	1976	13.11	20240103	2660	-15.98	20240925	2030	10.10	20231219	0.00	N	418170	100	6 억		165673	N	N	0	N	00	N
19	20240926	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-390	5	-14.91	2081830320	962034	266.28	2140	2310	2115	3395	1835	2615	2163.99	2.76	0	13549	2718	2666	2608	2556	2498	2692	2582	6	780	100	1830	5	1	6010000	134	52.98	1.19	12	16.01	42.00	1872.00	2660	20240925	-16.35	1961	20231219	13.46	2660	-16.35	20240925	1976	12.60	20240103	2660	-16.35	20240925	2030	9.61	20231219	0.00	N	418170	100	6 억		165673	N	N	0	N	00	N
20	20240926	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-335	5	-12.81	1955549365	906047	250.79	2140	2310	2115	3395	1835	2615	2158.33	2.76	0	1792	2718	2666	2608	2556	2498	2692	2582	6	780	100	1830	5	1	6010000	137	54.29	1.22	12	15.08	42.00	1872.00	2660	20240925	-14.29	1961	20231219	16.27	2660	-14.29	20240925	1976	15.38	20240103	2660	-14.29	20240925	2030	12.32	20231219	0.00	N	418170	100	6 억		165673	N	N	0	N	00	N
21	20240926	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-445	5	-17.02	1617112380	755080	209.00	2140	2185	2115	3395	1835	2615	2141.64	2.76	0	9869	2718	2666	2608	2556	2498	2692	2582	6	780	100	1830	5	1	6010000	130	51.67	1.16	12	12.56	42.00	1872.00	2660	20240925	-18.42	1961	20231219	10.66	2660	-18.42	20240925	1976	9.82	20240103	2660	-18.42	20240925	2030	6.90	20231219	0.00	N	418170	100	6 억		165673	N	N	0	N	00	N
22	20240926	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-465	5	-17.78	1529891515	714777	197.84	2140	2185	2115	3395	1835	2615	2140.38	2.76	0	2284	2718	2666	2608	2556	2498	2692	2582	6	780	100	1830	5	1	6010000	129	51.19	1.15	12	11.89	42.00	1872.00	2660	20240925	-19.17	1961	20231219	9.64	2660	-19.17	20240925	1976	8.81	20240103	2660	-19.17	20240925	2030	5.91	20231219	0.00	N	418170	100	6 억		165673	N	N	0	N	00	N
23	20240926	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-475	5	-18.16	1484873305	693873	192.06	2140	2185	2115	3395	1835	2615	2139.98	2.76	0	-1706	2718	2666	2608	2556	2498	2692	2582	6	780	100	1830	5	1	6010000	129	50.95	1.14	12	11.55	42.00	1872.00	2660	20240925	-19.55	1961	20231219	9.13	2660	-19.55	20240925	1976	8.30	20240103	2660	-19.55	20240925	2030	5.42	20231219	0.00	N	418170	100	6 억		165673	N	N	0	N	00	N
24	20240926	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-490	5	-18.74	1361686730	636118	176.07	2140	2185	2115	3395	1835	2615	2140.62	2.76	0	-18676	2718	2666	2608	2556	2498	2692	2582	6	780	100	1830	5	1	6010000	128	50.60	1.14	12	10.58	42.00	1872.00	2660	20240925	-20.11	1961	20231219	8.36	2660	-20.11	20240925	1976	7.54	20240103	2660	-20.11	20240925	2030	4.68	20231219	0.00	N	418170	100	6 억		165673	N	N	0	N	00	N
25	20240926	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-475	5	-18.16	825141310	385977	106.84	2140	2170	2115	3395	1835	2615	2137.80	2.76	0	3315	2718	2666	2608	2556	2498	2692	2582	6	780	100	1830	5	1	6010000	129	50.95	1.14	12	6.42	42.00	1872.00	2660	20240925	-19.55	1961	20231219	9.13	2660	-19.55	20240925	1976	8.30	20240103	2660	-19.55	20240925	2030	5.42	20231219	0.00	N	418170	100	6 억		165673	N	N	0	N	00	N
26	20240925	161248	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2615	15	2	0.58	764079870	290979	47.95	2575	2660	2550	3380	1820	2600	2625.94	2.80	0	-2733	2753	2676	2553	2476	2353	2715	2515	6	780	100	1820	5	1	6010000	157	62.26	1.40	12	4.84	42.00	1872.00	2660	20240925	-1.69	1961	20231219	33.35	2660	-1.69	20240925	1976	32.34	20240103	2660	-1.69	20240925	2030	28.82	20231219	0.00	N	418170	100	6 억		168457	N	N	0	N	00	N
27	20240925	151300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2610	10	2	0.38	738577325	281211	46.34	2575	2660	2550	3380	1820	2600	2626.42	2.80	0	-5055	2753	2676	2553	2476	2353	2715	2515	6	780	100	1820	5	1	6010000	157	62.14	1.39	12	4.68	42.00	1872.00	2660	20240925	-1.88	1961	20231219	33.10	2660	-1.88	20240925	1976	32.09	20240103	2660	-1.88	20240925	2030	28.57	20231219	0.00	N	418170	100	6 억		168457	N	N	0	N	00	N
28	20240925	141302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2650	50	2	1.92	621121250	236364	38.95	2575	2660	2550	3380	1820	2600	2627.82	2.80	0	-6424	2753	2676	2553	2476	2353	2715	2515	6	780	100	1820	5	1	6010000	159	63.10	1.42	12	3.93	42.00	1872.00	2660	20240925	-0.38	1961	20231219	35.14	2660	-0.38	20240925	1976	34.11	20240103	2660	-0.38	20240925	2030	30.54	20231219	0.00	N	418170	100	6 억		168457	N	N	0	N	00	N
29	20240925	131253	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2640	40	2	1.54	579901275	220797	36.38	2575	2660	2550	3380	1820	2600	2626.40	2.80	0	-7828	2753	2676	2553	2476	2353	2715	2515	6	780	100	1820	5	1	6010000	159	62.86	1.41	12	3.67	42.00	1872.00	2660	20240925	-0.75	1961	20231219	34.63	2660	-0.75	20240925	1976	33.60	20240103	2660	-0.75	20240925	2030	30.05	20231219	0.00	N	418170	100	6 억		168457	N	N	0	N	00	N
30	20240925	121301	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2630	30	2	1.15	527180655	200820	33.09	2575	2660	2550	3380	1820	2600	2625.14	2.80	0	-5147	2753	2676	2553	2476	2353	2715	2515	6	780	100	1820	5	1	6010000	158	62.62	1.40	12	3.34	42.00	1872.00	2660	20240925	-1.13	1961	20231219	34.12	2660	-1.13	20240925	1976	33.10	20240103	2660	-1.13	20240925	2030	29.56	20231219	0.00	N	418170	100	6 억		168457	N	N	0	N	00	N
31	20240925	111257	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2640	40	2	1.54	462684250	176402	29.07	2575	2660	2550	3380	1820	2600	2622.90	2.80	0	-3663	2753	2676	2553	2476	2353	2715	2515	6	780	100	1820	5	1	6010000	159	62.86	1.41	12	2.94	42.00	1872.00	2660	20240925	-0.75	1961	20231219	34.63	2660	-0.75	20240925	1976	33.60	20240103	2660	-0.75	20240925	2030	30.05	20231219	0.00	N	418170	100	6 억		168457	N	N	0	N	00	N
32	20240925	101254	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2615	15	2	0.58	337239435	128697	21.21	2575	2660	2550	3380	1820	2600	2620.41	2.80	0	-173	2753	2676	2553	2476	2353	2715	2515	6	780	100	1820	5	1	6010000	157	62.26	1.40	12	2.14	42.00	1872.00	2660	20240925	-1.69	1961	20231219	33.35	2660	-1.69	20240925	1976	32.34	20240103	2660	-1.69	20240925	2030	28.82	20231219	0.00	N	418170	100	6 억		168457	N	N	0	N	00	N
33	20240925	091307	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2640	40	2	1.54	110870460	42368	6.98	2575	2660	2550	3380	1820	2600	2616.84	2.80	0	557	2753	2676	2553	2476	2353	2715	2515	6	780	100	1820	5	1	6010000	159	62.86	1.41	12	0.70	42.00	1872.00	2660	20240925	-0.75	1961	20231219	34.63	2660	-0.75	20240925	1976	33.60	20240103	2660	-0.75	20240925	2030	30.05	20231219	0.00	N	418170	100	6 억		168457	N	N	0	N	00	N
34	20240924	161249	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2600	165	2	6.78	1546881745	606162	351.02	2430	2630	2430	3165	1705	2435	2551.83	2.06	0	49222	2511	2472	2411	2372	2311	2492	2392	6	730	100	1700	5	1	6010000	156	61.90	1.39	12	10.09	42.00	1872.00	2630	20240924	-1.14	1961	20231219	32.59	2630	-1.14	20240924	1976	31.58	20240103	2630	-1.14	20240924	2030	28.08	20231219	0.10	N	418170	100	6 억		123935	N	N	0	N	00	N
35	20240924	151252	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2625	190	2	7.80	1492887045	585499	339.05	2430	2630	2430	3165	1705	2435	2549.77	2.06	0	42451	2511	2472	2411	2372	2311	2492	2392	6	730	100	1700	5	1	6010000	158	62.50	1.40	12	9.74	42.00	1872.00	2630	20240924	-0.19	1961	20231219	33.86	2630	-0.19	20240924	1976	32.84	20240103	2630	-0.19	20240924	2030	29.31	20231219	0.10	N	418170	100	6 억		123935	N	N	0	N	00	N
36	20240924	141241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2590	155	2	6.37	1145440235	452391	261.97	2430	2595	2430	3165	1705	2435	2531.97	2.06	0	35713	2511	2472	2411	2372	2311	2492	2392	6	730	100	1700	5	1	6010000	156	61.67	1.38	12	7.53	42.00	1872.00	2595	20240924	-0.19	1961	20231219	32.08	2595	-0.19	20240924	1976	31.07	20240103	2595	-0.19	20240924	2030	27.59	20231219	0.10	N	418170	100	6 억		123935	N	N	0	N	00	N
37	20240924	131250	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2560	125	2	5.13	1062357845	420133	243.29	2430	2585	2430	3165	1705	2435	2528.62	2.06	0	26446	2511	2472	2411	2372	2311	2492	2392	6	730	100	1700	5	1	6010000	154	60.95	1.37	12	6.99	42.00	1872.00	2585	20240924	-0.97	1961	20231219	30.55	2585	-0.97	20240924	1976	29.55	20240103	2585	-0.97	20240924	2030	26.11	20231219	0.10	N	418170	100	6 억		123935	N	N	0	N	00	N
38	20240924	121245	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2540	105	2	4.31	1008694080	398939	231.02	2430	2585	2430	3165	1705	2435	2528.44	2.06	0	26323	2511	2472	2411	2372	2311	2492	2392	6	730	100	1700	5	1	6010000	153	60.48	1.36	12	6.64	42.00	1872.00	2585	20240924	-1.74	1961	20231219	29.53	2585	-1.74	20240924	1976	28.54	20240103	2585	-1.74	20240924	2030	25.12	20231219	0.10	N	418170	100	6 억		123935	N	N	0	N	00	N
39	20240924	111253	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2530	95	2	3.90	942848175	373028	216.01	2430	2585	2430	3165	1705	2435	2527.55	2.06	0	25305	2511	2472	2411	2372	2311	2492	2392	6	730	100	1700	5	1	6010000	152	60.24	1.35	12	6.21	42.00	1872.00	2585	20240924	-2.13	1961	20231219	29.02	2585	-2.13	20240924	1976	28.04	20240103	2585	-2.13	20240924	2030	24.63	20231219	0.10	N	418170	100	6 억		123935	N	N	0	N	00	N
40	20240924	101251	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2560	125	2	5.13	809267120	320284	185.47	2430	2585	2430	3165	1705	2435	2526.72	2.06	0	23415	2511	2472	2411	2372	2311	2492	2392	6	730	100	1700	5	1	6010000	154	60.95	1.37	12	5.33	42.00	1872.00	2585	20240924	-0.97	1961	20231219	30.55	2585	-0.97	20240924	1976	29.55	20240103	2585	-0.97	20240924	2030	26.11	20231219	0.10	N	418170	100	6 억		123935	N	N	0	N	00	N
41	20240924	091254	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2510	75	2	3.08	394844360	157716	91.33	2430	2560	2430	3165	1705	2435	2503.51	2.06	0	6879	2511	2472	2411	2372	2311	2492	2392	6	730	100	1700	5	1	6010000	151	59.76	1.34	12	2.62	42.00	1872.00	2560	20240924	-1.95	1961	20231219	28.00	2560	-1.95	20240924	1976	27.02	20240103	2560	-1.95	20240924	2030	23.65	20231219	0.10	N	418170	100	6 억		123935	N	N	0	N	00	N
42	20240923	161244	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2435	55	2	2.31	410637535	171559	34.25	2360	2450	2350	3090	1670	2380	2392.90	1.79	0	13037	2506	2442	2386	2322	2266	2475	2355	6	710	100	1660	5	1	6010000	146	57.98	1.30	12	2.85	42.00	1872.00	2450	20240920	-0.61	1961	20231219	24.17	2450	0.00	20240920	1976	23.23	20240103	2450	-0.61	20240920	2030	19.95	20231219	0.00	N	418170	100	6 억		107801	N	N	0	N	00	N
43	20240923	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	25	2	1.05	279471950	117577	23.47	2360	2410	2350	3090	1670	2380	2376.93	1.79	0	12289	2506	2442	2386	2322	2266	2475	2355	6	710	100	1660	5	1	6010000	145	57.26	1.28	12	1.96	42.00	1872.00	2450	20240920	-1.84	1961	20231219	22.64	2450	-1.84	20240920	1976	21.71	20240103	2450	-1.84	20240920	2030	18.47	20231219	0.00	N	418170	100	6 억		107801	N	N	0	N	00	N
44	20240923	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	243512390	102607	20.48	2360	2405	2350	3090	1670	2380	2373.25	1.79	0	12240	2506	2442	2386	2322	2266	2475	2355	6	710	100	1660	5	1	6010000	143	56.67	1.27	12	1.71	42.00	1872.00	2450	20240920	-2.86	1961	20231219	21.37	2450	-2.86	20240920	1976	20.45	20240103	2450	-2.86	20240920	2030	17.24	20231219	0.00	N	418170	100	6 억		107801	N	N	0	N	00	N
45	20240923	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	219913910	92704	18.51	2360	2405	2350	3090	1670	2380	2372.22	1.79	0	11945	2506	2442	2386	2322	2266	2475	2355	6	710	100	1660	5	1	6010000	143	56.79	1.27	12	1.54	42.00	1872.00	2450	20240920	-2.65	1961	20231219	21.62	2450	-2.65	20240920	1976	20.70	20240103	2450	-2.65	20240920	2030	17.49	20231219	0.00	N	418170	100	6 억		107801	N	N	0	N	00	N
46	20240923	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	10	2	0.42	190688690	80513	16.07	2360	2395	2350	3090	1670	2380	2368.42	1.79	0	8958	2506	2442	2386	2322	2266	2475	2355	6	710	100	1660	5	1	6010000	144	56.90	1.28	12	1.34	42.00	1872.00	2450	20240920	-2.45	1961	20231219	21.88	2450	-2.45	20240920	1976	20.95	20240103	2450	-2.45	20240920	2030	17.73	20231219	0.00	N	418170	100	6 억		107801	N	N	0	N	00	N
47	20240923	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	177943780	75170	15.01	2360	2395	2350	3090	1670	2380	2367.22	1.79	0	10144	2506	2442	2386	2322	2266	2475	2355	6	710	100	1660	5	1	6010000	143	56.55	1.27	12	1.25	42.00	1872.00	2450	20240920	-3.06	1961	20231219	21.11	2450	-3.06	20240920	1976	20.19	20240103	2450	-3.06	20240920	2030	17.00	20231219	0.00	N	418170	100	6 억		107801	N	N	0	N	00	N
48	20240923	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-25	5	-1.05	148706735	62777	12.53	2360	2395	2350	3090	1670	2380	2368.81	1.79	0	8290	2506	2442	2386	2322	2266	2475	2355	6	710	100	1660	5	1	6010000	142	56.07	1.26	12	1.04	42.00	1872.00	2450	20240920	-3.88	1961	20231219	20.09	2450	-3.88	20240920	1976	19.18	20240103	2450	-3.88	20240920	2030	16.01	20231219	0.00	N	418170	100	6 억		107801	N	N	0	N	00	N
49	20240923	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	40753645	17222	3.44	2360	2395	2350	3090	1670	2380	2366.37	1.79	0	741	2506	2442	2386	2322	2266	2475	2355	6	710	100	1660	5	1	6010000	143	56.67	1.27	12	0.29	42.00	1872.00	2450	20240920	-2.86	1961	20231219	21.37	2450	-2.86	20240920	1976	20.45	20240103	2450	-2.86	20240920	2030	17.24	20231219	0.00	N	418170	100	6 억		107801	N	N	0	N	00	N
50	20240913	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	61114095	29140	87.91	2105	2105	2060	2700	1460	2080	2085.68	0.15	0	-121	2156	2117	2086	2047	2016	2102	2032	6	620	100	1450	5	1	6010000	126	49.88	1.12	12	0.48	42.00	1872.00	2338	20240429	-10.39	1961	20231219	6.83	2338	-10.39	20240429	1976	6.02	20240103	2420	-13.43	20240429	2030	3.20	20231219	0.00	N	418170	100	6 억		9237	N	N	0	N	00	N
51	20240913	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	51420685	24654	74.38	2105	2105	2060	2700	1460	2080	2085.69	0.15	0	-121	2156	2117	2086	2047	2016	2102	2032	6	620	100	1450	5	1	6010000	125	49.64	1.11	12	0.41	42.00	1872.00	2338	20240429	-10.82	1961	20231219	6.32	2338	-10.82	20240429	1976	5.52	20240103	2420	-13.84	20240429	2030	2.71	20231219	0.00	N	418170	100	6 억		9237	N	N	0	N	00	N
52	20240913	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	45351250	21747	65.61	2105	2105	2060	2700	1460	2080	2085.40	0.15	0	-121	2156	2117	2086	2047	2016	2102	2032	6	620	100	1450	5	1	6010000	125	49.64	1.11	12	0.36	42.00	1872.00	2338	20240429	-10.82	1961	20231219	6.32	2338	-10.82	20240429	1976	5.52	20240103	2420	-13.84	20240429	2030	2.71	20231219	0.00	N	418170	100	6 억		9237	N	N	0	N	00	N
53	20240913	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	26512650	12714	38.36	2105	2105	2060	2700	1460	2080	2085.31	0.15	0	-47	2156	2117	2086	2047	2016	2102	2032	6	620	100	1450	5	1	6010000	126	49.76	1.12	12	0.21	42.00	1872.00	2338	20240429	-10.61	1961	20231219	6.58	2338	-10.61	20240429	1976	5.77	20240103	2420	-13.64	20240429	2030	2.96	20231219	0.00	N	418170	100	6 억		9237	N	N	0	N	00	N
54	20240913	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	25206400	12089	36.47	2105	2105	2060	2700	1460	2080	2085.07	0.15	0	-47	2156	2117	2086	2047	2016	2102	2032	6	620	100	1450	5	1	6010000	126	49.76	1.12	12	0.20	42.00	1872.00	2338	20240429	-10.61	1961	20231219	6.58	2338	-10.61	20240429	1976	5.77	20240103	2420	-13.64	20240429	2030	2.96	20231219	0.00	N	418170	100	6 억		9237	N	N	0	N	00	N
55	20240913	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	8166630	3936	11.87	2105	2105	2060	2700	1460	2080	2074.86	0.15	0	-47	2156	2117	2086	2047	2016	2102	2032	6	620	100	1450	5	1	6010000	126	49.76	1.12	12	0.07	42.00	1872.00	2338	20240429	-10.61	1961	20231219	6.58	2338	-10.61	20240429	1976	5.77	20240103	2420	-13.64	20240429	2030	2.96	20231219	0.00	N	418170	100	6 억		9237	N	N	0	N	00	N
56	20240913	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	4379555	2124	6.41	2105	2105	2060	2700	1460	2080	2061.94	0.15	0	-24	2156	2117	2086	2047	2016	2102	2032	6	620	100	1450	5	1	6010000	126	49.76	1.12	12	0.04	42.00	1872.00	2338	20240429	-10.61	1961	20231219	6.58	2338	-10.61	20240429	1976	5.77	20240103	2420	-13.64	20240429	2030	2.96	20231219	0.00	N	418170	100	6 억		9237	N	N	0	N	00	N
57	20240913	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	25	2	1.20	2105	1	0.00	2105	2105	2105	2700	1460	2080	2105.00	0.15	0	-1	2156	2117	2086	2047	2016	2102	2032	6	620	100	1450	5	1	6010000	127	50.12	1.12	12	0.00	42.00	1872.00	2338	20240429	-9.97	1961	20231219	7.34	2338	-9.97	20240429	1976	6.53	20240103	2420	-13.02	20240429	2030	3.69	20231219	0.00	N	418170	100	6 억		9237	N	N	0	N	00	N
58	20240912	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	63807400	30788	238.46	2125	2125	2055	2715	1465	2090	2072.48	0.16	0	-328	2183	2136	2088	2041	1993	2112	2017	6	625	100	1460	5	1	6010000	125	49.52	1.11	12	0.51	42.00	1872.00	2338	20240429	-11.04	1961	20231219	6.07	2338	-11.04	20240429	1976	5.26	20240103	2420	-14.05	20240429	2030	2.46	20231219	0.00	N	418170	100	6 억		9565	N	N	0	N	00	N
59	20240912	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	63807400	30788	238.46	2125	2125	2055	2715	1465	2090	2072.48	0.16	0	-328	2183	2136	2088	2041	1993	2112	2017	6	625	100	1460	5	1	6010000	125	49.52	1.11	12	0.51	42.00	1872.00	2338	20240429	-11.04	1961	20231219	6.07	2338	-11.04	20240429	1976	5.26	20240103	2420	-14.05	20240429	2030	2.46	20231219	0.00	N	418170	100	6 억		9565	N	N	0	N	00	N
60	20240912	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	56397120	27223	210.85	2125	2125	2055	2715	1465	2090	2071.67	0.16	0	-328	2183	2136	2088	2041	1993	2112	2017	6	625	100	1460	5	1	6010000	126	50.00	1.12	12	0.45	42.00	1872.00	2338	20240429	-10.18	1961	20231219	7.09	2338	-10.18	20240429	1976	6.28	20240103	2420	-13.22	20240429	2030	3.45	20231219	0.00	N	418170	100	6 억		9565	N	N	0	N	00	N
61	20240912	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	56397120	27223	210.85	2125	2125	2055	2715	1465	2090	2071.67	0.16	0	-328	2183	2136	2088	2041	1993	2112	2017	6	625	100	1460	5	1	6010000	126	50.00	1.12	12	0.45	42.00	1872.00	2338	20240429	-10.18	1961	20231219	7.09	2338	-10.18	20240429	1976	6.28	20240103	2420	-13.22	20240429	2030	3.45	20231219	0.00	N	418170	100	6 억		9565	N	N	0	N	00	N
62	20240912	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-30	5	-1.44	30117965	14567	112.83	2125	2125	2055	2715	1465	2090	2067.55	0.16	0	1136	2183	2136	2088	2041	1993	2112	2017	6	625	100	1460	5	1	6010000	124	49.05	1.10	12	0.24	42.00	1872.00	2338	20240429	-11.89	1961	20231219	5.05	2338	-11.89	20240429	1976	4.25	20240103	2420	-14.88	20240429	2030	1.48	20231219	0.00	N	418170	100	6 억		9565	N	N	0	N	00	N
63	20240912	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	8561345	4114	31.86	2125	2125	2070	2715	1465	2090	2081.03	0.16	0	-24	2183	2136	2088	2041	1993	2112	2017	6	625	100	1460	5	1	6010000	125	49.40	1.11	12	0.07	42.00	1872.00	2338	20240429	-11.25	1961	20231219	5.81	2338	-11.25	20240429	1976	5.01	20240103	2420	-14.26	20240429	2030	2.22	20231219	0.00	N	418170	100	6 억		9565	N	N	0	N	00	N
64	20240912	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	3372210	1618	12.53	2125	2125	2075	2715	1465	2090	2084.18	0.16	0	-24	2183	2136	2088	2041	1993	2112	2017	6	625	100	1460	5	1	6010000	125	49.40	1.11	12	0.03	42.00	1872.00	2338	20240429	-11.25	1961	20231219	5.81	2338	-11.25	20240429	1976	5.01	20240103	2420	-14.26	20240429	2030	2.22	20231219	0.00	N	418170	100	6 억		9565	N	N	0	N	00	N
65	20240912	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1047125	501	3.88	2125	2125	2090	2715	1465	2090	2090.07	0.16	0	0	2183	2136	2088	2041	1993	2112	2017	6	625	100	1460	5	1	6010000	126	49.76	1.12	12	0.01	42.00	1872.00	2338	20240429	-10.61	1961	20231219	6.58	2338	-10.61	20240429	1976	5.77	20240103	2420	-13.64	20240429	2030	2.96	20231219	0.00	N	418170	100	6 억		9565	N	N	0	N	00	N
66	20240911	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-45	5	-2.11	27015105	12911	23.08	2135	2135	2040	2775	1495	2135	2092.41	0.16	0	117	2161	2147	2126	2112	2091	2155	2120	6	640	100	1490	5	1	6010000	126	49.76	1.12	12	0.21	42.00	1872.00	2338	20240429	-10.61	1961	20231219	6.58	2338	-10.61	20240429	1976	5.77	20240103	2420	-13.64	20240429	2030	2.96	20231219	0.00	N	418170	100	6 억		9448	N	N	0	N	00	N
67	20240911	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-50	5	-2.34	26540640	12684	22.68	2135	2135	2040	2775	1495	2135	2092.45	0.16	0	221	2161	2147	2126	2112	2091	2155	2120	6	640	100	1490	5	1	6010000	125	49.64	1.11	12	0.21	42.00	1872.00	2338	20240429	-10.82	1961	20231219	6.32	2338	-10.82	20240429	1976	5.52	20240103	2420	-13.84	20240429	2030	2.71	20231219	0.00	N	418170	100	6 억		9448	N	N	0	N	00	N
68	20240911	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	7624675	3607	6.45	2135	2135	2110	2775	1495	2135	2113.86	0.16	0	-101	2161	2147	2126	2112	2091	2155	2120	6	640	100	1490	5	1	6010000	127	50.36	1.13	12	0.06	42.00	1872.00	2338	20240429	-9.54	1961	20231219	7.85	2338	-9.54	20240429	1976	7.03	20240103	2420	-12.60	20240429	2030	4.19	20231219	0.00	N	418170	100	6 억		9448	N	N	0	N	00	N
69	20240911	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	4221595	1998	3.57	2135	2135	2110	2775	1495	2135	2112.91	0.16	0	-101	2161	2147	2126	2112	2091	2155	2120	6	640	100	1490	5	1	6010000	127	50.36	1.13	12	0.03	42.00	1872.00	2338	20240429	-9.54	1961	20231219	7.85	2338	-9.54	20240429	1976	7.03	20240103	2420	-12.60	20240429	2030	4.19	20231219	0.00	N	418170	100	6 억		9448	N	N	0	N	00	N
70	20240911	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	3200045	1515	2.71	2135	2135	2110	2775	1495	2135	2112.24	0.16	0	-101	2161	2147	2126	2112	2091	2155	2120	6	640	100	1490	5	1	6010000	127	50.36	1.13	12	0.03	42.00	1872.00	2338	20240429	-9.54	1961	20231219	7.85	2338	-9.54	20240429	1976	7.03	20240103	2420	-12.60	20240429	2030	4.19	20231219	0.00	N	418170	100	6 억		9448	N	N	0	N	00	N
71	20240911	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	3113330	1474	2.64	2135	2135	2110	2775	1495	2135	2112.16	0.16	0	-101	2161	2147	2126	2112	2091	2155	2120	6	640	100	1490	5	1	6010000	127	50.36	1.13	12	0.02	42.00	1872.00	2338	20240429	-9.54	1961	20231219	7.85	2338	-9.54	20240429	1976	7.03	20240103	2420	-12.60	20240429	2030	4.19	20231219	0.00	N	418170	100	6 억		9448	N	N	0	N	00	N
72	20240911	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	2979505	1411	2.52	2135	2135	2110	2775	1495	2135	2111.63	0.16	0	-58	2161	2147	2126	2112	2091	2155	2120	6	640	100	1490	5	1	6010000	128	50.71	1.14	12	0.02	42.00	1872.00	2338	20240429	-8.90	1961	20231219	8.62	2338	-8.90	20240429	1976	7.79	20240103	2420	-11.98	20240429	2030	4.93	20231219	0.00	N	418170	100	6 억		9448	N	N	0	N	00	N
73	20240911	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2135	1	0.00	2135	2135	2135	2775	1495	2135	2135.00	0.16	0	0	2161	2147	2126	2112	2091	2155	2120	6	640	100	1490	5	1	6010000	128	50.83	1.14	12	0.00	42.00	1872.00	2338	20240429	-8.68	1961	20231219	8.87	2338	-8.68	20240429	1976	8.05	20240103	2420	-11.78	20240429	2030	5.17	20231219	0.00	N	418170	100	6 억		9448	N	N	0	N	00	N
74	20240910	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	119158455	55930	166.88	2105	2140	2105	2745	1485	2115	2130.49	0.16	0	-191	2151	2132	2121	2102	2091	2142	2112	6	630	100	1480	5	1	6010000	128	50.83	1.14	12	0.93	42.00	1872.00	2338	20240429	-8.68	1961	20231219	8.87	2338	-8.68	20240429	1976	8.05	20240103	2420	-11.78	20240429	2030	5.17	20231219	0.00	N	418170	100	6 억		9639	N	N	0	N	00	N
75	20240910	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	117733345	55261	164.88	2105	2140	2105	2745	1485	2115	2130.50	0.16	0	-189	2151	2132	2121	2102	2091	2142	2112	6	630	100	1480	5	1	6010000	128	50.71	1.14	12	0.92	42.00	1872.00	2338	20240429	-8.90	1961	20231219	8.62	2338	-8.90	20240429	1976	7.79	20240103	2420	-11.98	20240429	2030	4.93	20231219	0.00	N	418170	100	6 억		9639	N	N	0	N	00	N
76	20240910	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	114535490	53751	160.38	2105	2140	2105	2745	1485	2115	2130.85	0.16	0	-16	2151	2132	2121	2102	2091	2142	2112	6	630	100	1480	5	1	6010000	127	50.48	1.13	12	0.89	42.00	1872.00	2338	20240429	-9.32	1961	20231219	8.11	2338	-9.32	20240429	1976	7.29	20240103	2420	-12.40	20240429	2030	4.43	20231219	0.00	N	418170	100	6 억		9639	N	N	0	N	00	N
77	20240910	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	37031855	17443	52.05	2105	2135	2105	2745	1485	2115	2123.02	0.16	0	-14	2151	2132	2121	2102	2091	2142	2112	6	630	100	1480	5	1	6010000	128	50.60	1.14	12	0.29	42.00	1872.00	2338	20240429	-9.11	1961	20231219	8.36	2338	-9.11	20240429	1976	7.54	20240103	2420	-12.19	20240429	2030	4.68	20231219	0.00	N	418170	100	6 억		9639	N	N	0	N	00	N
78	20240910	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	21327145	10057	30.01	2105	2130	2105	2745	1485	2115	2120.63	0.16	0	-12	2151	2132	2121	2102	2091	2142	2112	6	630	100	1480	5	1	6010000	128	50.71	1.14	12	0.17	42.00	1872.00	2338	20240429	-8.90	1961	20231219	8.62	2338	-8.90	20240429	1976	7.79	20240103	2420	-11.98	20240429	2030	4.93	20231219	0.00	N	418170	100	6 억		9639	N	N	0	N	00	N
79	20240910	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	12722545	6017	17.95	2105	2120	2105	2745	1485	2115	2114.43	0.16	0	-10	2151	2132	2121	2102	2091	2142	2112	6	630	100	1480	5	1	6010000	127	50.36	1.13	12	0.10	42.00	1872.00	2338	20240429	-9.54	1961	20231219	7.85	2338	-9.54	20240429	1976	7.03	20240103	2420	-12.60	20240429	2030	4.19	20231219	0.00	N	418170	100	6 억		9639	N	N	0	N	00	N
80	20240910	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	12451825	5889	17.57	2105	2120	2105	2745	1485	2115	2114.42	0.16	0	-10	2151	2132	2121	2102	2091	2142	2112	6	630	100	1480	5	1	6010000	127	50.48	1.13	12	0.10	42.00	1872.00	2338	20240429	-9.32	1961	20231219	8.11	2338	-9.32	20240429	1976	7.29	20240103	2420	-12.40	20240429	2030	4.43	20231219	0.00	N	418170	100	6 억		9639	N	N	0	N	00	N
81	20240910	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	113670	54	0.16	2105	2105	2105	2745	1485	2115	2105.00	0.16	0	0	2151	2132	2121	2102	2091	2142	2112	6	630	100	1480	5	1	6010000	127	50.12	1.12	12	0.00	42.00	1872.00	2338	20240429	-9.97	1961	20231219	7.34	2338	-9.97	20240429	1976	6.53	20240103	2420	-13.02	20240429	2030	3.69	20231219	0.00	N	418170	100	6 억		9639	N	N	0	N	00	N
82	20240909	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	71263550	33514	162.11	2110	2140	2110	2775	1495	2135	2126.38	0.18	0	-948	2165	2150	2125	2110	2085	2157	2117	6	640	100	1490	5	1	6010000	127	50.36	1.13	12	0.56	42.00	1872.00	2338	20240429	-9.54	1961	20231219	7.85	2338	-9.54	20240429	1976	7.03	20240103	2420	-12.60	20240429	2030	4.19	20231219	0.00	N	418170	100	6 억		10587	N	N	0	N	00	N
83	20240909	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	70521185	33163	160.41	2110	2140	2110	2775	1495	2135	2126.50	0.18	0	-631	2165	2150	2125	2110	2085	2157	2117	6	640	100	1490	5	1	6010000	127	50.48	1.13	12	0.55	42.00	1872.00	2338	20240429	-9.32	1961	20231219	8.11	2338	-9.32	20240429	1976	7.29	20240103	2420	-12.40	20240429	2030	4.43	20231219	0.00	N	418170	100	6 억		10587	N	N	0	N	00	N
84	20240909	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	70512715	33159	160.39	2110	2140	2110	2775	1495	2135	2126.50	0.18	0	-631	2165	2150	2125	2110	2085	2157	2117	6	640	100	1490	5	1	6010000	127	50.24	1.13	12	0.55	42.00	1872.00	2338	20240429	-9.75	1961	20231219	7.60	2338	-9.75	20240429	1976	6.78	20240103	2420	-12.81	20240429	2030	3.94	20231219	0.00	N	418170	100	6 억		10587	N	N	0	N	00	N
85	20240909	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	66102815	31069	150.28	2110	2140	2110	2775	1495	2135	2127.61	0.18	0	-631	2165	2150	2125	2110	2085	2157	2117	6	640	100	1490	5	1	6010000	127	50.36	1.13	12	0.52	42.00	1872.00	2338	20240429	-9.54	1961	20231219	7.85	2338	-9.54	20240429	1976	7.03	20240103	2420	-12.60	20240429	2030	4.19	20231219	0.00	N	418170	100	6 억		10587	N	N	0	N	00	N
86	20240909	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	53402240	25064	121.23	2110	2140	2110	2775	1495	2135	2130.64	0.18	0	-929	2165	2150	2125	2110	2085	2157	2117	6	640	100	1490	5	1	6010000	127	50.36	1.13	12	0.42	42.00	1872.00	2338	20240429	-9.54	1961	20231219	7.85	2338	-9.54	20240429	1976	7.03	20240103	2420	-12.60	20240429	2030	4.19	20231219	0.00	N	418170	100	6 억		10587	N	N	0	N	00	N
87	20240909	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	46528490	21814	105.51	2110	2140	2110	2775	1495	2135	2132.96	0.18	0	-929	2165	2150	2125	2110	2085	2157	2117	6	640	100	1490	5	1	6010000	127	50.36	1.13	12	0.36	42.00	1872.00	2338	20240429	-9.54	1961	20231219	7.85	2338	-9.54	20240429	1976	7.03	20240103	2420	-12.60	20240429	2030	4.19	20231219	0.00	N	418170	100	6 억		10587	N	N	0	N	00	N
88	20240909	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	44476940	20844	100.82	2110	2140	2110	2775	1495	2135	2133.80	0.18	0	-929	2165	2150	2125	2110	2085	2157	2117	6	640	100	1490	5	1	6010000	127	50.36	1.13	12	0.35	42.00	1872.00	2338	20240429	-9.54	1961	20231219	7.85	2338	-9.54	20240429	1976	7.03	20240103	2420	-12.60	20240429	2030	4.19	20231219	0.00	N	418170	100	6 억		10587	N	N	0	N	00	N
89	20240909	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	43461150	20364	98.50	2110	2140	2110	2775	1495	2135	2134.21	0.18	0	-916	2165	2150	2125	2110	2085	2157	2117	6	640	100	1490	5	1	6010000	128	50.83	1.14	12	0.34	42.00	1872.00	2338	20240429	-8.68	1961	20231219	8.87	2338	-8.68	20240429	1976	8.05	20240103	2420	-11.78	20240429	2030	5.17	20231219	0.00	N	418170	100	6 억		10587	N	N	0	N	00	N
90	20240906	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	43711535	20674	57.04	2105	2140	2100	2755	1485	2120	2114.32	0.19	0	-841	2160	2140	2120	2100	2080	2150	2110	6	635	100	1480	5	1	6010000	128	50.83	1.14	12	0.34	42.00	1872.00	2338	20240429	-8.68	1961	20231219	8.87	2338	-8.68	20240429	1976	8.05	20240103	2420	-11.78	20240429	2030	5.17	20231219	0.00	N	418170	100	6 억		11428	N	N	0	N	00	N
91	20240906	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	37513345	17763	49.01	2105	2140	2100	2755	1485	2120	2111.88	0.19	0	-808	2160	2140	2120	2100	2080	2150	2110	6	635	100	1480	5	1	6010000	127	50.36	1.13	12	0.30	42.00	1872.00	2338	20240429	-9.54	1961	20231219	7.85	2338	-9.54	20240429	1976	7.03	20240103	2420	-12.60	20240429	2030	4.19	20231219	0.00	N	418170	100	6 억		11428	N	N	0	N	00	N
92	20240906	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	36976400	17509	48.30	2105	2140	2100	2755	1485	2120	2111.85	0.19	0	-805	2160	2140	2120	2100	2080	2150	2110	6	635	100	1480	5	1	6010000	127	50.48	1.13	12	0.29	42.00	1872.00	2338	20240429	-9.32	1961	20231219	8.11	2338	-9.32	20240429	1976	7.29	20240103	2420	-12.40	20240429	2030	4.43	20231219	0.00	N	418170	100	6 억		11428	N	N	0	N	00	N
93	20240906	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	21599230	10222	28.20	2105	2140	2100	2755	1485	2120	2113.01	0.19	0	-805	2160	2140	2120	2100	2080	2150	2110	6	635	100	1480	5	1	6010000	127	50.48	1.13	12	0.17	42.00	1872.00	2338	20240429	-9.32	1961	20231219	8.11	2338	-9.32	20240429	1976	7.29	20240103	2420	-12.40	20240429	2030	4.43	20231219	0.00	N	418170	100	6 억		11428	N	N	0	N	00	N
94	20240906	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	7406375	3499	9.65	2105	2140	2100	2755	1485	2120	2116.71	0.19	0	-124	2160	2140	2120	2100	2080	2150	2110	6	635	100	1480	5	1	6010000	127	50.48	1.13	12	0.06	42.00	1872.00	2338	20240429	-9.32	1961	20231219	8.11	2338	-9.32	20240429	1976	7.29	20240103	2420	-12.40	20240429	2030	4.43	20231219	0.00	N	418170	100	6 억		11428	N	N	0	N	00	N
95	20240906	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	2738330	1296	3.58	2105	2140	2100	2755	1485	2120	2112.91	0.19	0	-121	2160	2140	2120	2100	2080	2150	2110	6	635	100	1480	5	1	6010000	128	50.60	1.14	12	0.02	42.00	1872.00	2338	20240429	-9.11	1961	20231219	8.36	2338	-9.11	20240429	1976	7.54	20240103	2420	-12.19	20240429	2030	4.68	20231219	0.00	N	418170	100	6 억		11428	N	N	0	N	00	N
96	20240906	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	2636740	1248	3.44	2105	2140	2100	2755	1485	2120	2112.77	0.19	0	-121	2160	2140	2120	2100	2080	2150	2110	6	635	100	1480	5	1	6010000	128	50.71	1.14	12	0.02	42.00	1872.00	2338	20240429	-8.90	1961	20231219	8.62	2338	-8.90	20240429	1976	7.79	20240103	2420	-11.98	20240429	2030	4.93	20231219	0.00	N	418170	100	6 억		11428	N	N	0	N	00	N
97	20240906	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1318010	626	1.73	2105	2120	2100	2755	1485	2120	2105.45	0.19	0	-96	2160	2140	2120	2100	2080	2150	2110	6	635	100	1480	5	1	6010000	127	50.48	1.13	12	0.01	42.00	1872.00	2338	20240429	-9.32	1961	20231219	8.11	2338	-9.32	20240429	1976	7.29	20240103	2420	-12.40	20240429	2030	4.43	20231219	0.00	N	418170	100	6 억		11428	N	N	0	N	00	N
98	20240905	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	76651465	36245	52.78	2110	2140	2100	2765	1495	2130	2114.81	0.20	0	-301	2203	2166	2123	2086	2043	2145	2065	6	635	100	1490	5	1	6010000	127	50.48	1.13	12	0.60	42.00	1872.00	2338	20240429	-9.32	1961	20231219	8.11	2338	-9.32	20240429	1976	7.29	20240103	2420	-12.40	20240429	2030	4.43	20231219	0.00	N	418170	100	6 억		11729	N	N	0	N	00	N
99	20240905	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	74612035	35283	51.38	2110	2140	2100	2765	1495	2130	2114.67	0.20	0	-299	2203	2166	2123	2086	2043	2145	2065	6	635	100	1490	5	1	6010000	127	50.48	1.13	12	0.59	42.00	1872.00	2338	20240429	-9.32	1961	20231219	8.11	2338	-9.32	20240429	1976	7.29	20240103	2420	-12.40	20240429	2030	4.43	20231219	0.00	N	418170	100	6 억		11729	N	N	0	N	00	N
100	20240905	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	46386070	21902	31.90	2110	2140	2105	2765	1495	2130	2117.89	0.20	0	-299	2203	2166	2123	2086	2043	2145	2065	6	635	100	1490	5	1	6010000	128	50.60	1.14	12	0.36	42.00	1872.00	2338	20240429	-9.11	1961	20231219	8.36	2338	-9.11	20240429	1976	7.54	20240103	2420	-12.19	20240429	2030	4.68	20231219	0.00	N	418170	100	6 억		11729	N	N	0	N	00	N
101	20240905	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	45400085	21438	31.22	2110	2140	2105	2765	1495	2130	2117.74	0.20	0	-299	2203	2166	2123	2086	2043	2145	2065	6	635	100	1490	5	1	6010000	128	50.60	1.14	12	0.36	42.00	1872.00	2338	20240429	-9.11	1961	20231219	8.36	2338	-9.11	20240429	1976	7.54	20240103	2420	-12.19	20240429	2030	4.68	20231219	0.00	N	418170	100	6 억		11729	N	N	0	N	00	N
102	20240905	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	45351360	21415	31.19	2110	2140	2105	2765	1495	2130	2117.74	0.20	0	-297	2203	2166	2123	2086	2043	2145	2065	6	635	100	1490	5	1	6010000	127	50.12	1.12	12	0.36	42.00	1872.00	2338	20240429	-9.97	1961	20231219	7.34	2338	-9.97	20240429	1976	6.53	20240103	2420	-13.02	20240429	2030	3.69	20231219	0.00	N	418170	100	6 억		11729	N	N	0	N	00	N
103	20240905	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	27788960	13111	19.09	2110	2140	2110	2765	1495	2130	2119.51	0.20	0	-89	2203	2166	2123	2086	2043	2145	2065	6	635	100	1490	5	1	6010000	127	50.36	1.13	12	0.22	42.00	1872.00	2338	20240429	-9.54	1961	20231219	7.85	2338	-9.54	20240429	1976	7.03	20240103	2420	-12.60	20240429	2030	4.19	20231219	0.00	N	418170	100	6 억		11729	N	N	0	N	00	N
104	20240905	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	14488850	6835	9.95	2110	2140	2110	2765	1495	2130	2119.80	0.20	0	-87	2203	2166	2123	2086	2043	2145	2065	6	635	100	1490	5	1	6010000	127	50.48	1.13	12	0.11	42.00	1872.00	2338	20240429	-9.32	1961	20231219	8.11	2338	-9.32	20240429	1976	7.29	20240103	2420	-12.40	20240429	2030	4.43	20231219	0.00	N	418170	100	6 억		11729	N	N	0	N	00	N
105	20240905	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	382840	181	0.26	2110	2140	2110	2765	1495	2130	2115.14	0.20	0	-22	2203	2166	2123	2086	2043	2145	2065	6	635	100	1490	5	1	6010000	128	50.71	1.14	12	0.00	42.00	1872.00	2338	20240429	-8.90	1961	20231219	8.62	2338	-8.90	20240429	1976	7.79	20240103	2420	-11.98	20240429	2030	4.93	20231219	0.00	N	418170	100	6 억		11729	N	N	0	N	00	N
106	20240904	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	144267335	68433	147.26	2140	2160	2080	2780	1500	2140	2108.15	0.22	0	-1453	2183	2161	2133	2111	2083	2172	2122	6	640	100	1490	5	1	6010000	128	50.71	1.14	12	1.14	42.00	1872.00	2338	20240429	-8.90	1961	20231219	8.62	2338	-8.90	20240429	1976	7.79	20240103	2420	-11.98	20240429	2030	4.93	20231219	0.00	N	418170	100	6 억		13182	N	N	0	N	00	N
107	20240904	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	141496230	67132	144.46	2140	2160	2080	2780	1500	2140	2107.73	0.22	0	-1452	2183	2161	2133	2111	2083	2172	2122	6	640	100	1490	5	1	6010000	127	50.36	1.13	12	1.12	42.00	1872.00	2338	20240429	-9.54	1961	20231219	7.85	2338	-9.54	20240429	1976	7.03	20240103	2420	-12.60	20240429	2030	4.19	20231219	0.00	N	418170	100	6 억		13182	N	N	0	N	00	N
108	20240904	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	137896750	65426	140.79	2140	2160	2080	2780	1500	2140	2107.68	0.22	0	-1449	2183	2161	2133	2111	2083	2172	2122	6	640	100	1490	5	1	6010000	127	50.24	1.13	12	1.09	42.00	1872.00	2338	20240429	-9.75	1961	20231219	7.60	2338	-9.75	20240429	1976	6.78	20240103	2420	-12.81	20240429	2030	3.94	20231219	0.00	N	418170	100	6 억		13182	N	N	0	N	00	N
109	20240904	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-40	5	-1.87	126822020	60142	129.42	2140	2160	2080	2780	1500	2140	2108.71	0.22	0	-731	2183	2161	2133	2111	2083	2172	2122	6	640	100	1490	5	1	6010000	126	50.00	1.12	12	1.00	42.00	1872.00	2338	20240429	-10.18	1961	20231219	7.09	2338	-10.18	20240429	1976	6.28	20240103	2420	-13.22	20240429	2030	3.45	20231219	0.00	N	418170	100	6 억		13182	N	N	0	N	00	N
110	20240904	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-50	5	-2.34	125208520	59372	127.76	2140	2160	2080	2780	1500	2140	2108.88	0.22	0	-731	2183	2161	2133	2111	2083	2172	2122	6	640	100	1490	5	1	6010000	126	49.76	1.12	12	0.99	42.00	1872.00	2338	20240429	-10.61	1961	20231219	6.58	2338	-10.61	20240429	1976	5.77	20240103	2420	-13.64	20240429	2030	2.96	20231219	0.00	N	418170	100	6 억		13182	N	N	0	N	00	N
111	20240904	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-45	5	-2.10	119431090	56616	121.83	2140	2160	2080	2780	1500	2140	2109.49	0.22	0	-646	2183	2161	2133	2111	2083	2172	2122	6	640	100	1490	5	1	6010000	126	49.88	1.12	12	0.94	42.00	1872.00	2338	20240429	-10.39	1961	20231219	6.83	2338	-10.39	20240429	1976	6.02	20240103	2420	-13.43	20240429	2030	3.20	20231219	0.00	N	418170	100	6 억		13182	N	N	0	N	00	N
112	20240904	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	19955290	9334	20.09	2140	2160	2110	2780	1500	2140	2137.91	0.22	0	-994	2183	2161	2133	2111	2083	2172	2122	6	640	100	1490	5	1	6010000	128	50.71	1.14	12	0.16	42.00	1872.00	2338	20240429	-8.90	1961	20231219	8.62	2338	-8.90	20240429	1976	7.79	20240103	2420	-11.98	20240429	2030	4.93	20231219	0.00	N	418170	100	6 억		13182	N	N	0	N	00	N
113	20240904	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1117035	522	1.12	2140	2140	2130	2780	1500	2140	2139.91	0.22	0	-5	2183	2161	2133	2111	2083	2172	2122	6	640	100	1490	5	1	6010000	129	50.95	1.14	12	0.01	42.00	1872.00	2338	20240429	-8.47	1961	20231219	9.13	2338	-8.47	20240429	1976	8.30	20240103	2420	-11.57	20240429	2030	5.42	20231219	0.00	N	418170	100	6 억		13182	N	N	0	N	00	N
114	20240903	161026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	99075170	46472	89.71	2105	2155	2105	2760	1490	2125	2131.93	0.19	0	1490	2171	2147	2126	2102	2081	2160	2115	6	635	100	1480	5	1	6010000	129	50.95	1.14	12	0.77	42.00	1872.00	2338	20240429	-8.47	1961	20231219	9.13	2338	-8.47	20240429	1976	8.30	20240103	2420	-11.57	20240429	2030	5.42	20231219	0.00	N	418170	100	6 억		11692	N	N	0	N	00	N
115	20240903	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	92854540	43556	84.08	2105	2155	2105	2760	1490	2125	2131.84	0.19	0	1530	2171	2147	2126	2102	2081	2160	2115	6	635	100	1480	5	1	6010000	128	50.71	1.14	12	0.72	42.00	1872.00	2338	20240429	-8.90	1961	20231219	8.62	2338	-8.90	20240429	1976	7.79	20240103	2420	-11.98	20240429	2030	4.93	20231219	0.00	N	418170	100	6 억		11692	N	N	0	N	00	N
116	20240903	141035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	83828290	39324	75.91	2105	2155	2105	2760	1490	2125	2131.73	0.19	0	1534	2171	2147	2126	2102	2081	2160	2115	6	635	100	1480	5	1	6010000	128	50.71	1.14	12	0.65	42.00	1872.00	2338	20240429	-8.90	1961	20231219	8.62	2338	-8.90	20240429	1976	7.79	20240103	2420	-11.98	20240429	2030	4.93	20231219	0.00	N	418170	100	6 억		11692	N	N	0	N	00	N
117	20240903	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	81677965	38315	73.96	2105	2155	2105	2760	1490	2125	2131.75	0.19	0	1535	2171	2147	2126	2102	2081	2160	2115	6	635	100	1480	5	1	6010000	128	50.83	1.14	12	0.64	42.00	1872.00	2338	20240429	-8.68	1961	20231219	8.87	2338	-8.68	20240429	1976	8.05	20240103	2420	-11.78	20240429	2030	5.17	20231219	0.00	N	418170	100	6 억		11692	N	N	0	N	00	N
118	20240903	121024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	79041445	37078	71.58	2105	2155	2105	2760	1490	2125	2131.76	0.19	0	1536	2171	2147	2126	2102	2081	2160	2115	6	635	100	1480	5	1	6010000	128	50.60	1.14	12	0.62	42.00	1872.00	2338	20240429	-9.11	1961	20231219	8.36	2338	-9.11	20240429	1976	7.54	20240103	2420	-12.19	20240429	2030	4.68	20231219	0.00	N	418170	100	6 억		11692	N	N	0	N	00	N
119	20240903	111023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	48540350	22705	43.83	2105	2155	2105	2760	1490	2125	2137.87	0.19	0	1533	2171	2147	2126	2102	2081	2160	2115	6	635	100	1480	5	1	6010000	128	50.60	1.14	12	0.38	42.00	1872.00	2338	20240429	-9.11	1961	20231219	8.36	2338	-9.11	20240429	1976	7.54	20240103	2420	-12.19	20240429	2030	4.68	20231219	0.00	N	418170	100	6 억		11692	N	N	0	N	00	N
120	20240903	101022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	34039640	15897	30.69	2105	2155	2105	2760	1490	2125	2141.26	0.19	0	1533	2171	2147	2126	2102	2081	2160	2115	6	635	100	1480	5	1	6010000	128	50.83	1.14	12	0.26	42.00	1872.00	2338	20240429	-8.68	1961	20231219	8.87	2338	-8.68	20240429	1976	8.05	20240103	2420	-11.78	20240429	2030	5.17	20231219	0.00	N	418170	100	6 억		11692	N	N	0	N	00	N
121	20240903	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	25410	12	0.02	2105	2120	2105	2760	1490	2125	2117.50	0.19	0	0	2171	2147	2126	2102	2081	2160	2115	6	635	100	1480	5	1	6010000	127	50.48	1.13	12	0.00	42.00	1872.00	2338	20240429	-9.32	1961	20231219	8.11	2338	-9.32	20240429	1976	7.29	20240103	2420	-12.40	20240429	2030	4.43	20231219	0.00	N	418170	100	6 억		11692	N	N	0	N	00	N
122	20240902	161015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	110946185	51787	88.32	2120	2150	2105	2755	1485	2120	2142.36	0.21	0	-879	2150	2135	2115	2100	2080	2142	2107	6	635	100	1480	5	1	6010000	128	50.60	1.14	12	0.86	42.00	1872.00	2338	20240429	-9.11	1961	20231219	8.36	2338	-9.11	20240429	1976	7.54	20240103	2420	-12.19	20240429	2030	4.68	20231219	0.00	N	418170	100	6 억		12571	N	N	0	N	00	N
123	20240902	151031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	110173990	51424	87.70	2120	2150	2105	2755	1485	2120	2142.46	0.21	0	-797	2150	2135	2115	2100	2080	2142	2107	6	635	100	1480	5	1	6010000	128	50.83	1.14	12	0.86	42.00	1872.00	2338	20240429	-8.68	1961	20231219	8.87	2338	-8.68	20240429	1976	8.05	20240103	2420	-11.78	20240429	2030	5.17	20231219	0.00	N	418170	100	6 억		12571	N	N	0	N	00	N
124	20240902	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	109687160	51196	87.31	2120	2150	2105	2755	1485	2120	2142.49	0.21	0	-694	2150	2135	2115	2100	2080	2142	2107	6	635	100	1480	5	1	6010000	128	50.71	1.14	12	0.85	42.00	1872.00	2338	20240429	-8.90	1961	20231219	8.62	2338	-8.90	20240429	1976	7.79	20240103	2420	-11.98	20240429	2030	4.93	20231219	0.00	N	418170	100	6 억		12571	N	N	0	N	00	N
125	20240902	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	109495460	51106	87.16	2120	2150	2105	2755	1485	2120	2142.52	0.21	0	-694	2150	2135	2115	2100	2080	2142	2107	6	635	100	1480	5	1	6010000	128	50.60	1.14	12	0.85	42.00	1872.00	2338	20240429	-9.11	1961	20231219	8.36	2338	-9.11	20240429	1976	7.54	20240103	2420	-12.19	20240429	2030	4.68	20231219	0.00	N	418170	100	6 억		12571	N	N	0	N	00	N
126	20240902	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	95866995	44732	76.29	2120	2150	2105	2755	1485	2120	2143.14	0.21	0	-694	2150	2135	2115	2100	2080	2142	2107	6	635	100	1480	5	1	6010000	129	51.07	1.15	12	0.74	42.00	1872.00	2338	20240429	-8.25	1961	20231219	9.38	2338	-8.25	20240429	1976	8.55	20240103	2420	-11.36	20240429	2030	5.67	20231219	0.00	N	418170	100	6 억		12571	N	N	0	N	00	N
127	20240902	111016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	94728170	44199	75.38	2120	2150	2105	2755	1485	2120	2143.22	0.21	0	-688	2150	2135	2115	2100	2080	2142	2107	6	635	100	1480	5	1	6010000	129	51.07	1.15	12	0.74	42.00	1872.00	2338	20240429	-8.25	1961	20231219	9.38	2338	-8.25	20240429	1976	8.55	20240103	2420	-11.36	20240429	2030	5.67	20231219	0.00	N	418170	100	6 억		12571	N	N	0	N	00	N
128	20240902	101016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	81109885	37842	64.54	2120	2150	2105	2755	1485	2120	2143.38	0.21	0	-178	2150	2135	2115	2100	2080	2142	2107	6	635	100	1480	5	1	6010000	129	51.19	1.15	12	0.63	42.00	1872.00	2338	20240429	-8.04	1961	20231219	9.64	2338	-8.04	20240429	1976	8.81	20240103	2420	-11.16	20240429	2030	5.91	20231219	0.00	N	418170	100	6 억		12571	N	N	0	N	00	N
129	20240902	091011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	9440860	4468	7.62	2120	2135	2105	2755	1485	2120	2112.99	0.21	0	306	2150	2135	2115	2100	2080	2142	2107	6	635	100	1480	5	1	6010000	128	50.83	1.14	12	0.07	42.00	1872.00	2338	20240429	-8.68	1961	20231219	8.87	2338	-8.68	20240429	1976	8.05	20240103	2420	-11.78	20240429	2030	5.17	20231219	0.00	N	418170	100	6 억		12571	N	N	0	N	00	N