KissMeData/190650/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	160932	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	-50	5	-0.86	51069380	8801	136.39	5810	5880	5740	7550	4070	5810	5803.42	1.15	0	-142	6083	5946	5853	5716	5623	6015	5785	319	1740	5000	4060	10	1	6388000	368	6.34	0.40	03	0.14	909.00	14561.00	7060	20240701	-18.41	5000	20231023	15.20	7060	-18.41	20240701	5090	13.16	20240805	7060	-18.41	20240701	5000	15.20	20231023	0.87	N	190650	5000	319 억		73745	N	N	0	N	00	N
3	20240930	150944	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	-60	5	-1.03	46098600	7937	123.00	5810	5880	5740	7550	4070	5810	5808.06	1.15	0	-133	6083	5946	5853	5716	5623	6015	5785	319	1740	5000	4060	10	1	6388000	367	6.33	0.39	03	0.12	909.00	14561.00	7060	20240701	-18.56	5000	20231023	15.00	7060	-18.56	20240701	5090	12.97	20240805	7060	-18.56	20240701	5000	15.00	20231023	0.87	N	190650	5000	319 억		73745	N	N	0	N	00	N
4	20240930	140943	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	-20	5	-0.34	41693160	7182	111.30	5810	5880	5740	7550	4070	5810	5805.23	1.15	0	-131	6083	5946	5853	5716	5623	6015	5785	319	1740	5000	4060	10	1	6388000	370	6.37	0.40	03	0.11	909.00	14561.00	7060	20240701	-17.99	5000	20231023	15.80	7060	-17.99	20240701	5090	13.75	20240805	7060	-17.99	20240701	5000	15.80	20231023	0.87	N	190650	5000	319 억		73745	N	N	0	N	00	N
5	20240930	130939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	-60	5	-1.03	31534500	5445	84.38	5810	5880	5740	7550	4070	5810	5791.46	1.15	0	65	6083	5946	5853	5716	5623	6015	5785	319	1740	5000	4060	10	1	6388000	367	6.33	0.39	03	0.09	909.00	14561.00	7060	20240701	-18.56	5000	20231023	15.00	7060	-18.56	20240701	5090	12.97	20240805	7060	-18.56	20240701	5000	15.00	20231023	0.87	N	190650	5000	319 억		73745	N	N	0	N	00	N
6	20240930	120935	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-10	5	-0.17	18131740	3118	48.32	5810	5880	5760	7550	4070	5810	5815.18	1.15	0	-113	6083	5946	5853	5716	5623	6015	5785	319	1740	5000	4060	10	1	6388000	371	6.38	0.40	03	0.05	909.00	14561.00	7060	20240701	-17.85	5000	20231023	16.00	7060	-17.85	20240701	5090	13.95	20240805	7060	-17.85	20240701	5000	16.00	20231023	0.87	N	190650	5000	319 억		73745	N	N	0	N	00	N
7	20240930	110934	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	-40	5	-0.69	15731530	2702	41.87	5810	5880	5770	7550	4070	5810	5822.18	1.15	0	-113	6083	5946	5853	5716	5623	6015	5785	319	1740	5000	4060	10	1	6388000	369	6.35	0.40	03	0.04	909.00	14561.00	7060	20240701	-18.27	5000	20231023	15.40	7060	-18.27	20240701	5090	13.36	20240805	7060	-18.27	20240701	5000	15.40	20231023	0.87	N	190650	5000	319 억		73745	N	N	0	N	00	N
8	20240930	100932	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	0	3	0.00	10684340	1831	28.37	5810	5880	5800	7550	4070	5810	5835.25	1.15	0	-112	6083	5946	5853	5716	5623	6015	5785	319	1740	5000	4060	10	1	6388000	371	6.39	0.40	03	0.03	909.00	14561.00	7060	20240701	-17.71	5000	20231023	16.20	7060	-17.71	20240701	5090	14.15	20240805	7060	-17.71	20240701	5000	16.20	20231023	0.87	N	190650	5000	319 억		73745	N	N	0	N	00	N
9	20240930	090854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-10	5	-0.17	3384520	583	9.03	5810	5810	5800	7550	4070	5810	5805.35	1.15	0	-21	6083	5946	5853	5716	5623	6015	5785	319	1740	5000	4060	10	1	6388000	371	6.38	0.40	03	0.01	909.00	14561.00	7060	20240701	-17.85	5000	20231023	16.00	7060	-17.85	20240701	5090	13.95	20240805	7060	-17.85	20240701	5000	16.00	20231023	0.87	N	190650	5000	319 억		73745	N	N	0	N	00	N
10	20240927	160941	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	-10	5	-0.17	37722340	6453	212.83	5790	5990	5760	7560	4080	5820	5847.45	1.16	0	-275	5886	5852	5816	5782	5746	5870	5800	319	1740	5000	4070	10	1	6388000	371	6.39	0.40	03	0.10	909.00	14561.00	7060	20240701	-17.71	5000	20231023	16.20	7060	-17.71	20240701	5090	14.15	20240805	7060	-17.71	20240701	5000	16.20	20231023	0.87	N	190650	5000	319 억		74020	N	N	0	N	00	N
11	20240927	150942	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	30	2	0.52	32818490	5609	184.99	5790	5990	5760	7560	4080	5820	5851.04	1.16	0	-51	5886	5852	5816	5782	5746	5870	5800	319	1740	5000	4070	10	1	6388000	374	6.44	0.40	03	0.09	909.00	14561.00	7060	20240701	-17.14	5000	20231023	17.00	7060	-17.14	20240701	5090	14.93	20240805	7060	-17.14	20240701	5000	17.00	20231023	0.87	N	190650	5000	319 억		74020	N	N	0	N	00	N
12	20240927	140950	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	80	2	1.37	27537820	4703	155.11	5790	5990	5760	7560	4080	5820	5855.37	1.16	0	-275	5886	5852	5816	5782	5746	5870	5800	319	1740	5000	4070	10	1	6388000	377	6.49	0.41	03	0.07	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5090	15.91	20240805	7060	-16.43	20240701	5000	18.00	20231023	0.87	N	190650	5000	319 억		74020	N	N	0	N	00	N
13	20240927	130943	57	100.00	KOSDAQ		금융	N	N	N	N		N	5830	10	2	0.17	20557660	3519	116.06	5790	5990	5760	7560	4080	5820	5841.90	1.16	0	-173	5886	5852	5816	5782	5746	5870	5800	319	1740	5000	4070	10	1	6388000	372	6.41	0.40	03	0.06	909.00	14561.00	7060	20240701	-17.42	5000	20231023	16.60	7060	-17.42	20240701	5090	14.54	20240805	7060	-17.42	20240701	5000	16.60	20231023	0.87	N	190650	5000	319 억		74020	N	N	0	N	00	N
14	20240927	120936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-20	5	-0.34	20540200	3516	115.96	5790	5990	5760	7560	4080	5820	5841.92	1.16	0	-172	5886	5852	5816	5782	5746	5870	5800	319	1740	5000	4070	10	1	6388000	371	6.38	0.40	03	0.06	909.00	14561.00	7060	20240701	-17.85	5000	20231023	16.00	7060	-17.85	20240701	5090	13.95	20240805	7060	-17.85	20240701	5000	16.00	20231023	0.87	N	190650	5000	319 억		74020	N	N	0	N	00	N
15	20240927	110941	57	100.00	KOSDAQ		금융	N	N	N	N		N	5830	10	2	0.17	19613580	3356	110.69	5790	5990	5760	7560	4080	5820	5844.33	1.16	0	-30	5886	5852	5816	5782	5746	5870	5800	319	1740	5000	4070	10	1	6388000	372	6.41	0.40	03	0.05	909.00	14561.00	7060	20240701	-17.42	5000	20231023	16.60	7060	-17.42	20240701	5090	14.54	20240805	7060	-17.42	20240701	5000	16.60	20231023	0.87	N	190650	5000	319 억		74020	N	N	0	N	00	N
16	20240927	100938	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-20	5	-0.34	4345670	753	24.84	5790	5810	5760	7560	4080	5820	5771.14	1.16	0	-12	5886	5852	5816	5782	5746	5870	5800	319	1740	5000	4070	10	1	6388000	371	6.38	0.40	03	0.01	909.00	14561.00	7060	20240701	-17.85	5000	20231023	16.00	7060	-17.85	20240701	5090	13.95	20240805	7060	-17.85	20240701	5000	16.00	20231023	0.87	N	190650	5000	319 억		74020	N	N	0	N	00	N
17	20240927	090940	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-20	5	-0.34	301870	52	1.72	5790	5810	5790	7560	4080	5820	5805.19	1.16	0	-10	5886	5852	5816	5782	5746	5870	5800	319	1740	5000	4070	10	1	6388000	371	6.38	0.40	03	0.00	909.00	14561.00	7060	20240701	-17.85	5000	20231023	16.00	7060	-17.85	20240701	5090	13.95	20240805	7060	-17.85	20240701	5000	16.00	20231023	0.87	N	190650	5000	319 억		74020	N	N	0	N	00	N
18	20240926	160923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	10	2	0.17	17324820	2987	38.69	5810	5850	5780	7550	4070	5810	5800.07	1.16	0	-91	6043	5926	5863	5746	5683	5895	5715	319	1740	5000	4060	10	1	6388000	372	6.40	0.40	03	0.05	909.00	14561.00	7060	20240701	-17.56	5000	20231023	16.40	7060	-17.56	20240701	5090	14.34	20240805	7060	-17.56	20240701	5000	16.40	20231023	0.87	N	190650	5000	319 억		74097	N	N	0	N	00	N
19	20240926	150926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-10	5	-0.17	15166300	2615	33.87	5810	5850	5780	7550	4070	5810	5799.73	1.16	0	-61	6043	5926	5863	5746	5683	5895	5715	319	1740	5000	4060	10	1	6388000	371	6.38	0.40	03	0.04	909.00	14561.00	7060	20240701	-17.85	5000	20231023	16.00	7060	-17.85	20240701	5090	13.95	20240805	7060	-17.85	20240701	5000	16.00	20231023	0.87	N	190650	5000	319 억		74097	N	N	0	N	00	N
20	20240926	140933	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	0	3	0.00	14185630	2446	31.68	5810	5850	5780	7550	4070	5810	5799.52	1.16	0	-54	6043	5926	5863	5746	5683	5895	5715	319	1740	5000	4060	10	1	6388000	371	6.39	0.40	03	0.04	909.00	14561.00	7060	20240701	-17.71	5000	20231023	16.20	7060	-17.71	20240701	5090	14.15	20240805	7060	-17.71	20240701	5000	16.20	20231023	0.87	N	190650	5000	319 억		74097	N	N	0	N	00	N
21	20240926	130932	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	0	3	0.00	14162400	2442	31.63	5810	5850	5780	7550	4070	5810	5799.51	1.16	0	-54	6043	5926	5863	5746	5683	5895	5715	319	1740	5000	4060	10	1	6388000	371	6.39	0.40	03	0.04	909.00	14561.00	7060	20240701	-17.71	5000	20231023	16.20	7060	-17.71	20240701	5090	14.15	20240805	7060	-17.71	20240701	5000	16.20	20231023	0.87	N	190650	5000	319 억		74097	N	N	0	N	00	N
22	20240926	120934	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	0	3	0.00	11396960	1964	25.44	5810	5850	5780	7550	4070	5810	5802.93	1.16	0	-54	6043	5926	5863	5746	5683	5895	5715	319	1740	5000	4060	10	1	6388000	371	6.39	0.40	03	0.03	909.00	14561.00	7060	20240701	-17.71	5000	20231023	16.20	7060	-17.71	20240701	5090	14.15	20240805	7060	-17.71	20240701	5000	16.20	20231023	0.87	N	190650	5000	319 억		74097	N	N	0	N	00	N
23	20240926	110934	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-10	5	-0.17	7313730	1260	16.32	5810	5850	5780	7550	4070	5810	5804.55	1.16	0	-54	6043	5926	5863	5746	5683	5895	5715	319	1740	5000	4060	10	1	6388000	371	6.38	0.40	03	0.02	909.00	14561.00	7060	20240701	-17.85	5000	20231023	16.00	7060	-17.85	20240701	5090	13.95	20240805	7060	-17.85	20240701	5000	16.00	20231023	0.87	N	190650	5000	319 억		74097	N	N	0	N	00	N
24	20240926	100935	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	0	3	0.00	4294630	739	9.57	5810	5850	5790	7550	4070	5810	5811.41	1.16	0	-54	6043	5926	5863	5746	5683	5895	5715	319	1740	5000	4060	10	1	6388000	371	6.39	0.40	03	0.01	909.00	14561.00	7060	20240701	-17.71	5000	20231023	16.20	7060	-17.71	20240701	5090	14.15	20240805	7060	-17.71	20240701	5000	16.20	20231023	0.87	N	190650	5000	319 억		74097	N	N	0	N	00	N
25	20240926	090932	57	100.00	KOSDAQ		금융	N	N	N	N		N	5840	30	2	0.52	453250	78	1.01	5810	5850	5810	7550	4070	5810	5810.90	1.16	0	-25	6043	5926	5863	5746	5683	5895	5715	319	1740	5000	4060	10	1	6388000	373	6.42	0.40	03	0.00	909.00	14561.00	7060	20240701	-17.28	5000	20231023	16.80	7060	-17.28	20240701	5090	14.73	20240805	7060	-17.28	20240701	5000	16.80	20231023	0.87	N	190650	5000	319 억		74097	N	N	0	N	00	N
26	20240925	160922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	-160	5	-2.68	45126600	7721	217.92	5980	5980	5800	7760	4180	5970	5844.72	1.16	0	-139	6030	6000	5940	5910	5850	6015	5925	319	1790	5000	4170	10	1	6388000	371	6.39	0.40	03	0.12	909.00	14561.00	7060	20240701	-17.71	5000	20231023	16.20	7060	-17.71	20240701	5090	14.15	20240805	7060	-17.71	20240701	5000	16.20	20231023	0.87	N	190650	5000	319 억		74236	N	N	0	N	00	N
27	20240925	150929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	-150	5	-2.51	40161240	6867	193.82	5980	5980	5800	7760	4180	5970	5848.44	1.16	0	-107	6030	6000	5940	5910	5850	6015	5925	319	1790	5000	4170	10	1	6388000	372	6.40	0.40	03	0.11	909.00	14561.00	7060	20240701	-17.56	5000	20231023	16.40	7060	-17.56	20240701	5090	14.34	20240805	7060	-17.56	20240701	5000	16.40	20231023	0.87	N	190650	5000	319 억		74236	N	N	0	N	00	N
28	20240925	140931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	-100	5	-1.68	37293150	6375	179.93	5980	5980	5800	7760	4180	5970	5849.91	1.16	0	-104	6030	6000	5940	5910	5850	6015	5925	319	1790	5000	4170	10	1	6388000	375	6.46	0.40	03	0.10	909.00	14561.00	7060	20240701	-16.86	5000	20231023	17.40	7060	-16.86	20240701	5090	15.32	20240805	7060	-16.86	20240701	5000	17.40	20231023	0.87	N	190650	5000	319 억		74236	N	N	0	N	00	N
29	20240925	130931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	-100	5	-1.68	35617140	6089	171.86	5980	5980	5800	7760	4180	5970	5849.42	1.16	0	-86	6030	6000	5940	5910	5850	6015	5925	319	1790	5000	4170	10	1	6388000	375	6.46	0.40	03	0.10	909.00	14561.00	7060	20240701	-16.86	5000	20231023	17.40	7060	-16.86	20240701	5090	15.32	20240805	7060	-16.86	20240701	5000	17.40	20231023	0.87	N	190650	5000	319 억		74236	N	N	0	N	00	N
30	20240925	120931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	-100	5	-1.68	31789540	5437	153.46	5980	5980	5800	7760	4180	5970	5846.89	1.16	0	-29	6030	6000	5940	5910	5850	6015	5925	319	1790	5000	4170	10	1	6388000	375	6.46	0.40	03	0.09	909.00	14561.00	7060	20240701	-16.86	5000	20231023	17.40	7060	-16.86	20240701	5090	15.32	20240805	7060	-16.86	20240701	5000	17.40	20231023	0.87	N	190650	5000	319 억		74236	N	N	0	N	00	N
31	20240925	110926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-90	5	-1.51	14882430	2535	71.55	5980	5980	5830	7760	4180	5970	5870.78	1.16	0	24	6030	6000	5940	5910	5850	6015	5925	319	1790	5000	4170	10	1	6388000	376	6.47	0.40	03	0.04	909.00	14561.00	7060	20240701	-16.71	5000	20231023	17.60	7060	-16.71	20240701	5090	15.52	20240805	7060	-16.71	20240701	5000	17.60	20231023	0.87	N	190650	5000	319 억		74236	N	N	0	N	00	N
32	20240925	100923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	-100	5	-1.68	10574210	1797	50.72	5980	5980	5870	7760	4180	5970	5884.37	1.16	0	71	6030	6000	5940	5910	5850	6015	5925	319	1790	5000	4170	10	1	6388000	375	6.46	0.40	03	0.03	909.00	14561.00	7060	20240701	-16.86	5000	20231023	17.40	7060	-16.86	20240701	5090	15.32	20240805	7060	-16.86	20240701	5000	17.40	20231023	0.87	N	190650	5000	319 억		74236	N	N	0	N	00	N
33	20240925	090934	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-50	5	-0.84	184350	31	0.87	5980	5980	5920	7760	4180	5970	5946.77	1.16	0	-1	6030	6000	5940	5910	5850	6015	5925	319	1790	5000	4170	10	1	6388000	378	6.51	0.41	03	0.00	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5090	16.31	20240805	7060	-16.15	20240701	5000	18.40	20231023	0.87	N	190650	5000	319 억		74236	N	N	0	N	00	N
34	20240924	160922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	10	2	0.17	20907490	3532	137.01	5910	5970	5880	7740	4180	5960	5919.45	1.16	0	-92	6026	5992	5926	5892	5826	6010	5910	319	1780	5000	4170	10	1	6388000	381	6.57	0.41	03	0.06	909.00	14561.00	7060	20240701	-15.44	5000	20231023	19.40	7060	-15.44	20240701	5090	17.29	20240805	7060	-15.44	20240701	5000	19.40	20231023	0.88	N	190650	5000	319 억		74328	N	N	0	N	00	N
35	20240924	150923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-40	5	-0.67	19034240	3217	124.79	5910	5970	5880	7740	4180	5960	5916.77	1.16	0	-39	6026	5992	5926	5892	5826	6010	5910	319	1780	5000	4170	10	1	6388000	378	6.51	0.41	03	0.05	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5090	16.31	20240805	7060	-16.15	20240701	5000	18.40	20231023	0.88	N	190650	5000	319 억		74328	N	N	0	N	00	N
36	20240924	140913	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-60	5	-1.01	14372040	2428	94.18	5910	5970	5880	7740	4180	5960	5919.29	1.16	0	-36	6026	5992	5926	5892	5826	6010	5910	319	1780	5000	4170	10	1	6388000	377	6.49	0.41	03	0.04	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5090	15.91	20240805	7060	-16.43	20240701	5000	18.00	20231023	0.88	N	190650	5000	319 억		74328	N	N	0	N	00	N
37	20240924	130923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-40	5	-0.67	14277510	2412	93.56	5910	5970	5880	7740	4180	5960	5919.37	1.16	0	-34	6026	5992	5926	5892	5826	6010	5910	319	1780	5000	4170	10	1	6388000	378	6.51	0.41	03	0.04	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5090	16.31	20240805	7060	-16.15	20240701	5000	18.40	20231023	0.88	N	190650	5000	319 억		74328	N	N	0	N	00	N
38	20240924	120916	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-40	5	-0.67	13946540	2356	91.39	5910	5970	5880	7740	4180	5960	5919.58	1.16	0	-23	6026	5992	5926	5892	5826	6010	5910	319	1780	5000	4170	10	1	6388000	378	6.51	0.41	03	0.04	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5090	16.31	20240805	7060	-16.15	20240701	5000	18.40	20231023	0.88	N	190650	5000	319 억		74328	N	N	0	N	00	N
39	20240924	110924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	-20	5	-0.34	8344130	1406	54.54	5910	5970	5900	7740	4180	5960	5934.66	1.16	0	-2	6026	5992	5926	5892	5826	6010	5910	319	1780	5000	4170	10	1	6388000	379	6.53	0.41	03	0.02	909.00	14561.00	7060	20240701	-15.86	5000	20231023	18.80	7060	-15.86	20240701	5090	16.70	20240805	7060	-15.86	20240701	5000	18.80	20231023	0.88	N	190650	5000	319 억		74328	N	N	0	N	00	N
40	20240924	100923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	10	2	0.17	6773220	1140	44.22	5910	5970	5900	7740	4180	5960	5941.42	1.16	0	11	6026	5992	5926	5892	5826	6010	5910	319	1780	5000	4170	10	1	6388000	381	6.57	0.41	03	0.02	909.00	14561.00	7060	20240701	-15.44	5000	20231023	19.40	7060	-15.44	20240701	5090	17.29	20240805	7060	-15.44	20240701	5000	19.40	20231023	0.88	N	190650	5000	319 억		74328	N	N	0	N	00	N
41	20240924	090925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	0	3	0.00	2232790	375	14.55	5910	5960	5910	7740	4180	5960	5954.11	1.16	0	-7	6026	5992	5926	5892	5826	6010	5910	319	1780	5000	4170	10	1	6388000	381	6.56	0.41	03	0.01	909.00	14561.00	7060	20240701	-15.58	5000	20231023	19.20	7060	-15.58	20240701	5090	17.09	20240805	7060	-15.58	20240701	5000	19.20	20231023	0.88	N	190650	5000	319 억		74328	N	N	0	N	00	N
42	20240923	160919	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	30	2	0.51	14035330	2382	25.58	5940	5960	5860	7700	4160	5930	5892.25	1.17	0	-135	6083	6006	5883	5806	5683	6045	5845	319	1770	5000	4150	10	1	6388000	381	6.56	0.41	03	0.04	909.00	14561.00	7060	20240701	-15.58	5000	20231023	19.20	7060	-15.58	20240701	5090	17.09	20240805	7060	-15.58	20240701	5000	19.20	20231023	0.88	N	190650	5000	319 억		74463	N	N	0	N	00	N
43	20240923	150921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	10	2	0.17	12715720	2160	23.20	5940	5940	5860	7700	4160	5930	5886.91	1.17	0	-134	6083	6006	5883	5806	5683	6045	5845	319	1770	5000	4150	10	1	6388000	379	6.53	0.41	03	0.03	909.00	14561.00	7060	20240701	-15.86	5000	20231023	18.80	7060	-15.86	20240701	5090	16.70	20240805	7060	-15.86	20240701	5000	18.80	20231023	0.88	N	190650	5000	319 억		74463	N	N	0	N	00	N
44	20240923	140926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-30	5	-0.51	11416690	1941	20.84	5940	5940	5860	7700	4160	5930	5881.86	1.17	0	-134	6083	6006	5883	5806	5683	6045	5845	319	1770	5000	4150	10	1	6388000	377	6.49	0.41	03	0.03	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5090	15.91	20240805	7060	-16.43	20240701	5000	18.00	20231023	0.88	N	190650	5000	319 억		74463	N	N	0	N	00	N
45	20240923	130922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-30	5	-0.51	10357760	1761	18.91	5940	5940	5870	7700	4160	5930	5881.75	1.17	0	-131	6083	6006	5883	5806	5683	6045	5845	319	1770	5000	4150	10	1	6388000	377	6.49	0.41	03	0.03	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5090	15.91	20240805	7060	-16.43	20240701	5000	18.00	20231023	0.88	N	190650	5000	319 억		74463	N	N	0	N	00	N
46	20240923	120923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	-60	5	-1.01	9178270	1561	16.76	5940	5940	5870	7700	4160	5930	5879.74	1.17	0	-131	6083	6006	5883	5806	5683	6045	5845	319	1770	5000	4150	10	1	6388000	375	6.46	0.40	03	0.02	909.00	14561.00	7060	20240701	-16.86	5000	20231023	17.40	7060	-16.86	20240701	5090	15.32	20240805	7060	-16.86	20240701	5000	17.40	20231023	0.88	N	190650	5000	319 억		74463	N	N	0	N	00	N
47	20240923	110923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-50	5	-0.84	5368160	912	9.79	5940	5940	5870	7700	4160	5930	5886.14	1.17	0	-131	6083	6006	5883	5806	5683	6045	5845	319	1770	5000	4150	10	1	6388000	376	6.47	0.40	03	0.01	909.00	14561.00	7060	20240701	-16.71	5000	20231023	17.60	7060	-16.71	20240701	5090	15.52	20240805	7060	-16.71	20240701	5000	17.60	20231023	0.88	N	190650	5000	319 억		74463	N	N	0	N	00	N
48	20240923	100921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	-40	5	-0.67	2138760	362	3.89	5940	5940	5890	7700	4160	5930	5908.18	1.17	0	-44	6083	6006	5883	5806	5683	6045	5845	319	1770	5000	4150	10	1	6388000	376	6.48	0.40	03	0.01	909.00	14561.00	7060	20240701	-16.57	5000	20231023	17.80	7060	-16.57	20240701	5090	15.72	20240805	7060	-16.57	20240701	5000	17.80	20231023	0.88	N	190650	5000	319 억		74463	N	N	0	N	00	N
49	20240923	090921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	0	3	0.00	605540	102	1.10	5940	5940	5930	7700	4160	5930	5936.67	1.17	0	-42	6083	6006	5883	5806	5683	6045	5845	319	1770	5000	4150	10	1	6388000	379	6.52	0.41	03	0.00	909.00	14561.00	7060	20240701	-16.01	5000	20231023	18.60	7060	-16.01	20240701	5090	16.50	20240805	7060	-16.01	20240701	5000	18.60	20231023	0.88	N	190650	5000	319 억		74463	N	N	0	N	00	N
50	20240913	160836	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	130	2	2.26	29424360	5058	74.66	5790	5900	5740	7460	4020	5740	5817.39	1.17	0	-12	5993	5866	5803	5676	5613	5835	5645	319	1720	5000	4010	10	1	6388000	375	6.46	0.40	03	0.08	909.00	14561.00	7060	20240701	-16.86	5000	20231023	17.40	7060	-16.86	20240701	5090	15.32	20240805	7060	-16.86	20240701	5000	17.40	20231023	0.89	N	190650	5000	319 억		74427	N	N	0	N	00	N
51	20240913	150843	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	130	2	2.26	27980370	4812	71.03	5790	5900	5740	7460	4020	5740	5814.71	1.17	0	-3	5993	5866	5803	5676	5613	5835	5645	319	1720	5000	4010	10	1	6388000	375	6.46	0.40	03	0.08	909.00	14561.00	7060	20240701	-16.86	5000	20231023	17.40	7060	-16.86	20240701	5090	15.32	20240805	7060	-16.86	20240701	5000	17.40	20231023	0.89	N	190650	5000	319 억		74427	N	N	0	N	00	N
52	20240913	140847	57	100.00	KOSDAQ		금융	N	N	N	N		N	5840	100	2	1.74	19408560	3352	49.48	5790	5840	5740	7460	4020	5740	5790.14	1.17	0	337	5993	5866	5803	5676	5613	5835	5645	319	1720	5000	4010	10	1	6388000	373	6.42	0.40	03	0.05	909.00	14561.00	7060	20240701	-17.28	5000	20231023	16.80	7060	-17.28	20240701	5090	14.73	20240805	7060	-17.28	20240701	5000	16.80	20231023	0.89	N	190650	5000	319 억		74427	N	N	0	N	00	N
53	20240913	130841	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	40	2	0.70	12556440	2173	32.07	5790	5820	5740	7460	4020	5740	5778.39	1.17	0	374	5993	5866	5803	5676	5613	5835	5645	319	1720	5000	4010	10	1	6388000	369	6.36	0.40	03	0.03	909.00	14561.00	7060	20240701	-18.13	5000	20231023	15.60	7060	-18.13	20240701	5090	13.56	20240805	7060	-18.13	20240701	5000	15.60	20231023	0.89	N	190650	5000	319 억		74427	N	N	0	N	00	N
54	20240913	120841	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	40	2	0.70	11872180	2054	30.32	5790	5820	5740	7460	4020	5740	5780.03	1.17	0	376	5993	5866	5803	5676	5613	5835	5645	319	1720	5000	4010	10	1	6388000	369	6.36	0.40	03	0.03	909.00	14561.00	7060	20240701	-18.13	5000	20231023	15.60	7060	-18.13	20240701	5090	13.56	20240805	7060	-18.13	20240701	5000	15.60	20231023	0.89	N	190650	5000	319 억		74427	N	N	0	N	00	N
55	20240913	110842	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	30	2	0.52	11174280	1933	28.53	5790	5820	5740	7460	4020	5740	5780.80	1.17	0	373	5993	5866	5803	5676	5613	5835	5645	319	1720	5000	4010	10	1	6388000	369	6.35	0.40	03	0.03	909.00	14561.00	7060	20240701	-18.27	5000	20231023	15.40	7060	-18.27	20240701	5090	13.36	20240805	7060	-18.27	20240701	5000	15.40	20231023	0.89	N	190650	5000	319 억		74427	N	N	0	N	00	N
56	20240913	100845	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	70	2	1.22	7989390	1380	20.37	5790	5820	5750	7460	4020	5740	5789.41	1.17	0	219	5993	5866	5803	5676	5613	5835	5645	319	1720	5000	4010	10	1	6388000	371	6.39	0.40	03	0.02	909.00	14561.00	7060	20240701	-17.71	5000	20231023	16.20	7060	-17.71	20240701	5090	14.15	20240805	7060	-17.71	20240701	5000	16.20	20231023	0.89	N	190650	5000	319 억		74427	N	N	0	N	00	N
57	20240913	090848	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	60	2	1.05	1389730	240	3.54	5790	5800	5790	7460	4020	5740	5790.54	1.17	0	4	5993	5866	5803	5676	5613	5835	5645	319	1720	5000	4010	10	1	6388000	371	6.38	0.40	03	0.00	909.00	14561.00	7060	20240701	-17.85	5000	20231023	16.00	7060	-17.85	20240701	5090	13.95	20240805	7060	-17.85	20240701	5000	16.00	20231023	0.89	N	190650	5000	319 억		74427	N	N	0	N	00	N
58	20240912	160827	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	-60	5	-1.03	39174310	6775	73.55	5770	5930	5740	7540	4060	5800	5782.19	1.16	0	271	5940	5870	5790	5720	5640	5830	5680	319	1740	5000	4060	10	1	6388000	367	6.31	0.39	03	0.11	909.00	14561.00	7060	20240701	-18.70	5000	20231023	14.80	7060	-18.70	20240701	5090	12.77	20240805	7060	-18.70	20240701	5000	14.80	20231023	0.88	N	190650	5000	319 억		74156	N	N	0	N	00	N
59	20240912	150841	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	-30	5	-0.52	35873110	6200	67.30	5770	5930	5750	7540	4060	5800	5785.99	1.16	0	510	5940	5870	5790	5720	5640	5830	5680	319	1740	5000	4060	10	1	6388000	369	6.35	0.40	03	0.10	909.00	14561.00	7060	20240701	-18.27	5000	20231023	15.40	7060	-18.27	20240701	5090	13.36	20240805	7060	-18.27	20240701	5000	15.40	20231023	0.88	N	190650	5000	319 억		74156	N	N	0	N	00	N
60	20240912	140844	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	0	3	0.00	33571850	5802	62.98	5770	5930	5750	7540	4060	5800	5786.25	1.16	0	688	5940	5870	5790	5720	5640	5830	5680	319	1740	5000	4060	10	1	6388000	371	6.38	0.40	03	0.09	909.00	14561.00	7060	20240701	-17.85	5000	20231023	16.00	7060	-17.85	20240701	5090	13.95	20240805	7060	-17.85	20240701	5000	16.00	20231023	0.88	N	190650	5000	319 억		74156	N	N	0	N	00	N
61	20240912	130837	57	100.00	KOSDAQ		금융	N	N	N	N		N	5830	30	2	0.52	31328200	5414	58.77	5770	5930	5750	7540	4060	5800	5786.52	1.16	0	721	5940	5870	5790	5720	5640	5830	5680	319	1740	5000	4060	10	1	6388000	372	6.41	0.40	03	0.08	909.00	14561.00	7060	20240701	-17.42	5000	20231023	16.60	7060	-17.42	20240701	5090	14.54	20240805	7060	-17.42	20240701	5000	16.60	20231023	0.88	N	190650	5000	319 억		74156	N	N	0	N	00	N
62	20240912	120835	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	50	2	0.86	29388690	5080	55.15	5770	5930	5750	7540	4060	5800	5785.18	1.16	0	759	5940	5870	5790	5720	5640	5830	5680	319	1740	5000	4060	10	1	6388000	374	6.44	0.40	03	0.08	909.00	14561.00	7060	20240701	-17.14	5000	20231023	17.00	7060	-17.14	20240701	5090	14.93	20240805	7060	-17.14	20240701	5000	17.00	20231023	0.88	N	190650	5000	319 억		74156	N	N	0	N	00	N
63	20240912	110835	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	50	2	0.86	29382840	5079	55.13	5770	5930	5750	7540	4060	5800	5785.16	1.16	0	760	5940	5870	5790	5720	5640	5830	5680	319	1740	5000	4060	10	1	6388000	374	6.44	0.40	03	0.08	909.00	14561.00	7060	20240701	-17.14	5000	20231023	17.00	7060	-17.14	20240701	5090	14.93	20240805	7060	-17.14	20240701	5000	17.00	20231023	0.88	N	190650	5000	319 억		74156	N	N	0	N	00	N
64	20240912	100837	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	60	2	1.03	28854250	4988	54.15	5770	5930	5750	7540	4060	5800	5784.73	1.16	0	763	5940	5870	5790	5720	5640	5830	5680	319	1740	5000	4060	10	1	6388000	374	6.45	0.40	03	0.08	909.00	14561.00	7060	20240701	-17.00	5000	20231023	17.20	7060	-17.00	20240701	5090	15.13	20240805	7060	-17.00	20240701	5000	17.20	20231023	0.88	N	190650	5000	319 억		74156	N	N	0	N	00	N
65	20240912	090838	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	-30	5	-0.52	1047060	182	1.98	5770	5770	5750	7540	4060	5800	5753.08	1.16	0	5	5940	5870	5790	5720	5640	5830	5680	319	1740	5000	4060	10	1	6388000	369	6.35	0.40	03	0.00	909.00	14561.00	7060	20240701	-18.27	5000	20231023	15.40	7060	-18.27	20240701	5090	13.36	20240805	7060	-18.27	20240701	5000	15.40	20231023	0.88	N	190650	5000	319 억		74156	N	N	0	N	00	N
66	20240911	160818	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-30	5	-0.51	52933810	9162	38.94	5830	5860	5710	7570	4090	5830	5777.54	1.17	0	-373	6196	6012	5906	5722	5616	5960	5670	319	1740	5000	4080	10	1	6388000	371	6.38	0.40	03	0.14	909.00	14561.00	7060	20240701	-17.85	5000	20231023	16.00	7060	-17.85	20240701	5090	13.95	20240805	7060	-17.85	20240701	5000	16.00	20231023	0.90	N	190650	5000	319 억		74523	N	N	0	N	00	N
67	20240911	150825	57	100.00	KOSDAQ		금융	N	N	N	N		N	5730	-100	5	-1.72	48173580	8334	35.42	5830	5860	5710	7570	4090	5830	5780.37	1.17	0	-207	6196	6012	5906	5722	5616	5960	5670	319	1740	5000	4080	10	1	6388000	366	6.30	0.39	03	0.13	909.00	14561.00	7060	20240701	-18.84	5000	20231023	14.60	7060	-18.84	20240701	5090	12.57	20240805	7060	-18.84	20240701	5000	14.60	20231023	0.90	N	190650	5000	319 억		74523	N	N	0	N	00	N
68	20240911	140827	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	-90	5	-1.54	42536330	7350	31.24	5830	5860	5710	7570	4090	5830	5787.26	1.17	0	-142	6196	6012	5906	5722	5616	5960	5670	319	1740	5000	4080	10	1	6388000	367	6.31	0.39	03	0.12	909.00	14561.00	7060	20240701	-18.70	5000	20231023	14.80	7060	-18.70	20240701	5090	12.77	20240805	7060	-18.70	20240701	5000	14.80	20231023	0.90	N	190650	5000	319 억		74523	N	N	0	N	00	N
69	20240911	130823	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	-50	5	-0.86	26357000	4535	19.28	5830	5860	5780	7570	4090	5830	5811.91	1.17	0	-106	6196	6012	5906	5722	5616	5960	5670	319	1740	5000	4080	10	1	6388000	369	6.36	0.40	03	0.07	909.00	14561.00	7060	20240701	-18.13	5000	20231023	15.60	7060	-18.13	20240701	5090	13.56	20240805	7060	-18.13	20240701	5000	15.60	20231023	0.90	N	190650	5000	319 억		74523	N	N	0	N	00	N
70	20240911	120828	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	-20	5	-0.34	20250270	3480	14.79	5830	5860	5780	7570	4090	5830	5819.04	1.17	0	-97	6196	6012	5906	5722	5616	5960	5670	319	1740	5000	4080	10	1	6388000	371	6.39	0.40	03	0.05	909.00	14561.00	7060	20240701	-17.71	5000	20231023	16.20	7060	-17.71	20240701	5090	14.15	20240805	7060	-17.71	20240701	5000	16.20	20231023	0.90	N	190650	5000	319 억		74523	N	N	0	N	00	N
71	20240911	110817	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	-20	5	-0.34	17887270	3072	13.06	5830	5860	5800	7570	4090	5830	5822.68	1.17	0	-89	6196	6012	5906	5722	5616	5960	5670	319	1740	5000	4080	10	1	6388000	371	6.39	0.40	03	0.05	909.00	14561.00	7060	20240701	-17.71	5000	20231023	16.20	7060	-17.71	20240701	5090	14.15	20240805	7060	-17.71	20240701	5000	16.20	20231023	0.90	N	190650	5000	319 억		74523	N	N	0	N	00	N
72	20240911	100814	57	100.00	KOSDAQ		금융	N	N	N	N		N	5840	10	2	0.17	13462150	2311	9.82	5830	5860	5810	7570	4090	5830	5825.25	1.17	0	-62	6196	6012	5906	5722	5616	5960	5670	319	1740	5000	4080	10	1	6388000	373	6.42	0.40	03	0.04	909.00	14561.00	7060	20240701	-17.28	5000	20231023	16.80	7060	-17.28	20240701	5090	14.73	20240805	7060	-17.28	20240701	5000	16.80	20231023	0.90	N	190650	5000	319 억		74523	N	N	0	N	00	N
73	20240911	090830	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	30	2	0.51	7602820	1304	5.54	5830	5860	5830	7570	4090	5830	5830.38	1.17	0	-61	6196	6012	5906	5722	5616	5960	5670	319	1740	5000	4080	10	1	6388000	374	6.45	0.40	03	0.02	909.00	14561.00	7060	20240701	-17.00	5000	20231023	17.20	7060	-17.00	20240701	5090	15.13	20240805	7060	-17.00	20240701	5000	17.20	20231023	0.90	N	190650	5000	319 억		74523	N	N	0	N	00	N
74	20240910	160819	57	100.00	KOSDAQ		금융	N	N	N	N		N	5830	-260	5	-4.27	138401650	23316	204.24	6090	6090	5800	7910	4270	6090	5935.91	1.18	0	-1075	6270	6180	6000	5910	5730	6225	5955	319	1820	5000	4260	10	1	6388000	372	6.41	0.40	03	0.36	909.00	14561.00	7060	20240701	-17.42	5000	20231023	16.60	7060	-17.42	20240701	5090	14.54	20240805	7060	-17.42	20240701	5000	16.60	20231023	0.90	N	190650	5000	319 억		75598	N	N	0	N	00	N
75	20240910	150828	57	100.00	KOSDAQ		금융	N	N	N	N		N	5840	-250	5	-4.11	115089470	19314	169.18	6090	6090	5840	7910	4270	6090	5958.86	1.18	0	-858	6270	6180	6000	5910	5730	6225	5955	319	1820	5000	4260	10	1	6388000	373	6.42	0.40	03	0.30	909.00	14561.00	7060	20240701	-17.28	5000	20231023	16.80	7060	-17.28	20240701	5090	14.73	20240805	7060	-17.28	20240701	5000	16.80	20231023	0.90	N	190650	5000	319 억		75598	N	N	0	N	00	N
76	20240910	140820	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-160	5	-2.63	95101520	15913	139.39	6090	6090	5870	7910	4270	6090	5976.34	1.18	0	-839	6270	6180	6000	5910	5730	6225	5955	319	1820	5000	4260	10	1	6388000	379	6.52	0.41	03	0.25	909.00	14561.00	7060	20240701	-16.01	5000	20231023	18.60	7060	-16.01	20240701	5090	16.50	20240805	7060	-16.01	20240701	5000	18.60	20231023	0.90	N	190650	5000	319 억		75598	N	N	0	N	00	N
77	20240910	130819	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-170	5	-2.79	90599570	15151	132.72	6090	6090	5870	7910	4270	6090	5979.77	1.18	0	-417	6270	6180	6000	5910	5730	6225	5955	319	1820	5000	4260	10	1	6388000	378	6.51	0.41	03	0.24	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5090	16.31	20240805	7060	-16.15	20240701	5000	18.40	20231023	0.90	N	190650	5000	319 억		75598	N	N	0	N	00	N
78	20240910	120819	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	-150	5	-2.46	79168470	13215	115.76	6090	6090	5900	7910	4270	6090	5990.80	1.18	0	-304	6270	6180	6000	5910	5730	6225	5955	319	1820	5000	4260	10	1	6388000	379	6.53	0.41	03	0.21	909.00	14561.00	7060	20240701	-15.86	5000	20231023	18.80	7060	-15.86	20240701	5090	16.70	20240805	7060	-15.86	20240701	5000	18.80	20231023	0.90	N	190650	5000	319 억		75598	N	N	0	N	00	N
79	20240910	110819	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-190	5	-3.12	57447030	9562	83.76	6090	6090	5900	7910	4270	6090	6007.85	1.18	0	-102	6270	6180	6000	5910	5730	6225	5955	319	1820	5000	4260	10	1	6388000	377	6.49	0.41	03	0.15	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5090	15.91	20240805	7060	-16.43	20240701	5000	18.00	20231023	0.90	N	190650	5000	319 억		75598	N	N	0	N	00	N
80	20240910	100822	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	-90	5	-1.48	41224540	6828	59.81	6090	6090	5970	7910	4270	6090	6037.57	1.18	0	-501	6270	6180	6000	5910	5730	6225	5955	319	1820	5000	4260	10	1	6388000	383	6.60	0.41	03	0.11	909.00	14561.00	7060	20240701	-15.01	5000	20231023	20.00	7060	-15.01	20240701	5090	17.88	20240805	7060	-15.01	20240701	5000	20.00	20231023	0.90	N	190650	5000	319 억		75598	N	N	0	N	00	N
81	20240910	090819	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	-90	5	-1.48	23945410	3941	34.52	6090	6090	6000	7910	4270	6090	6075.97	1.18	0	-389	6270	6180	6000	5910	5730	6225	5955	319	1820	5000	4260	10	1	6388000	383	6.60	0.41	03	0.06	909.00	14561.00	7060	20240701	-15.01	5000	20231023	20.00	7060	-15.01	20240701	5090	17.88	20240805	7060	-15.01	20240701	5000	20.00	20231023	0.90	N	190650	5000	319 억		75598	N	N	0	N	00	N
82	20240909	160803	57	100.00	KOSDAQ		금융	N	N	N	N		N	6090	130	2	2.18	67036480	11316	19.31	5930	6090	5820	7740	4180	5960	5923.91	1.19	0	-466	6373	6166	6063	5856	5753	6115	5805	319	1780	5000	4170	10	1	6388000	389	6.70	0.42	03	0.18	909.00	14561.00	7060	20240701	-13.74	5000	20231023	21.80	7060	-13.74	20240701	5090	19.65	20240805	7060	-13.74	20240701	5000	21.80	20231023	0.84	N	190650	5000	319 억		76064	N	N	0	N	00	N
83	20240909	150811	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	40	2	0.67	59270060	10028	17.12	5930	6000	5820	7740	4180	5960	5910.46	1.19	0	-291	6373	6166	6063	5856	5753	6115	5805	319	1780	5000	4170	10	1	6388000	383	6.60	0.41	03	0.16	909.00	14561.00	7060	20240701	-15.01	5000	20231023	20.00	7060	-15.01	20240701	5090	17.88	20240805	7060	-15.01	20240701	5000	20.00	20231023	0.84	N	190650	5000	319 억		76064	N	N	0	N	00	N
84	20240909	140815	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	40	2	0.67	48376530	8187	13.97	5930	6000	5820	7740	4180	5960	5908.94	1.19	0	-319	6373	6166	6063	5856	5753	6115	5805	319	1780	5000	4170	10	1	6388000	383	6.60	0.41	03	0.13	909.00	14561.00	7060	20240701	-15.01	5000	20231023	20.00	7060	-15.01	20240701	5090	17.88	20240805	7060	-15.01	20240701	5000	20.00	20231023	0.84	N	190650	5000	319 억		76064	N	N	0	N	00	N
85	20240909	130808	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-60	5	-1.01	37439180	6350	10.84	5930	5980	5820	7740	4180	5960	5895.93	1.19	0	-212	6373	6166	6063	5856	5753	6115	5805	319	1780	5000	4170	10	1	6388000	377	6.49	0.41	03	0.10	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5090	15.91	20240805	7060	-16.43	20240701	5000	18.00	20231023	0.84	N	190650	5000	319 억		76064	N	N	0	N	00	N
86	20240909	120806	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	-110	5	-1.85	32505610	5507	9.40	5930	5980	5850	7740	4180	5960	5902.60	1.19	0	-209	6373	6166	6063	5856	5753	6115	5805	319	1780	5000	4170	10	1	6388000	374	6.44	0.40	03	0.09	909.00	14561.00	7060	20240701	-17.14	5000	20231023	17.00	7060	-17.14	20240701	5090	14.93	20240805	7060	-17.14	20240701	5000	17.00	20231023	0.84	N	190650	5000	319 억		76064	N	N	0	N	00	N
87	20240909	110807	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-80	5	-1.34	27052320	4576	7.81	5930	5980	5860	7740	4180	5960	5911.78	1.19	0	-209	6373	6166	6063	5856	5753	6115	5805	319	1780	5000	4170	10	1	6388000	376	6.47	0.40	03	0.07	909.00	14561.00	7060	20240701	-16.71	5000	20231023	17.60	7060	-16.71	20240701	5090	15.52	20240805	7060	-16.71	20240701	5000	17.60	20231023	0.84	N	190650	5000	319 억		76064	N	N	0	N	00	N
88	20240909	100811	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-30	5	-0.50	24414620	4128	7.05	5930	5980	5860	7740	4180	5960	5914.39	1.19	0	-207	6373	6166	6063	5856	5753	6115	5805	319	1780	5000	4170	10	1	6388000	379	6.52	0.41	03	0.06	909.00	14561.00	7060	20240701	-16.01	5000	20231023	18.60	7060	-16.01	20240701	5090	16.50	20240805	7060	-16.01	20240701	5000	18.60	20231023	0.84	N	190650	5000	319 억		76064	N	N	0	N	00	N
89	20240909	090806	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	-70	5	-1.17	12689450	2144	3.66	5930	5960	5890	7740	4180	5960	5918.59	1.19	0	22	6373	6166	6063	5856	5753	6115	5805	319	1780	5000	4170	10	1	6388000	376	6.48	0.40	03	0.03	909.00	14561.00	7060	20240701	-16.57	5000	20231023	17.80	7060	-16.57	20240701	5090	15.72	20240805	7060	-16.57	20240701	5000	17.80	20231023	0.84	N	190650	5000	319 억		76064	N	N	0	N	00	N
90	20240906	160754	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-180	5	-2.93	353033500	57749	55.21	6160	6270	5960	7980	4300	6140	6113.91	1.34	0	-9747	6713	6426	6123	5836	5533	6570	5980	319	1840	5000	4290	10	1	6388000	381	6.56	0.41	03	0.90	909.00	14561.00	7060	20240701	-15.58	5000	20231023	19.20	7060	-15.58	20240701	5090	17.09	20240805	7060	-15.58	20240701	5000	19.20	20231023	0.80	N	190650	5000	319 억		85753	N	N	0	N	00	N
91	20240906	150806	57	100.00	KOSDAQ		금융	N	N	N	N		N	6080	-60	5	-0.98	343731310	56189	53.71	6160	6270	6000	7980	4300	6140	6117.41	1.34	0	-9710	6713	6426	6123	5836	5533	6570	5980	319	1840	5000	4290	10	1	6388000	388	6.69	0.42	03	0.88	909.00	14561.00	7060	20240701	-13.88	5000	20231023	21.60	7060	-13.88	20240701	5090	19.45	20240805	7060	-13.88	20240701	5000	21.60	20231023	0.80	N	190650	5000	319 억		85753	N	N	0	N	00	N
92	20240906	140816	57	100.00	KOSDAQ		금융	N	N	N	N		N	6040	-100	5	-1.63	307435250	50167	47.96	6160	6270	6000	7980	4300	6140	6128.24	1.34	0	-9496	6713	6426	6123	5836	5533	6570	5980	319	1840	5000	4290	10	1	6388000	386	6.64	0.41	03	0.79	909.00	14561.00	7060	20240701	-14.45	5000	20231023	20.80	7060	-14.45	20240701	5090	18.66	20240805	7060	-14.45	20240701	5000	20.80	20231023	0.80	N	190650	5000	319 억		85753	N	N	0	N	00	N
93	20240906	130807	57	100.00	KOSDAQ		금융	N	N	N	N		N	6080	-60	5	-0.98	289837180	47246	45.16	6160	6270	6000	7980	4300	6140	6134.64	1.34	0	-9451	6713	6426	6123	5836	5533	6570	5980	319	1840	5000	4290	10	1	6388000	388	6.69	0.42	03	0.74	909.00	14561.00	7060	20240701	-13.88	5000	20231023	21.60	7060	-13.88	20240701	5090	19.45	20240805	7060	-13.88	20240701	5000	21.60	20231023	0.80	N	190650	5000	319 억		85753	N	N	0	N	00	N
94	20240906	120808	57	100.00	KOSDAQ		금융	N	N	N	N		N	6090	-50	5	-0.81	277966950	45296	43.30	6160	6270	6000	7980	4300	6140	6136.68	1.34	0	-8414	6713	6426	6123	5836	5533	6570	5980	319	1840	5000	4290	10	1	6388000	389	6.70	0.42	03	0.71	909.00	14561.00	7060	20240701	-13.74	5000	20231023	21.80	7060	-13.74	20240701	5090	19.65	20240805	7060	-13.74	20240701	5000	21.80	20231023	0.80	N	190650	5000	319 억		85753	N	N	0	N	00	N
95	20240906	110810	57	100.00	KOSDAQ		금융	N	N	N	N		N	6120	-20	5	-0.33	270904010	44136	42.19	6160	6270	6000	7980	4300	6140	6137.94	1.34	0	-8226	6713	6426	6123	5836	5533	6570	5980	319	1840	5000	4290	10	1	6388000	391	6.73	0.42	03	0.69	909.00	14561.00	7060	20240701	-13.31	5000	20231023	22.40	7060	-13.31	20240701	5090	20.24	20240805	7060	-13.31	20240701	5000	22.40	20231023	0.80	N	190650	5000	319 억		85753	N	N	0	N	00	N
96	20240906	100805	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	0	3	0.00	222637720	36157	34.56	6160	6270	6000	7980	4300	6140	6157.53	1.34	0	-8039	6713	6426	6123	5836	5533	6570	5980	319	1840	5000	4290	10	1	6388000	392	6.75	0.42	03	0.57	909.00	14561.00	7060	20240701	-13.03	5000	20231023	22.80	7060	-13.03	20240701	5090	20.63	20240805	7060	-13.03	20240701	5000	22.80	20231023	0.80	N	190650	5000	319 억		85753	N	N	0	N	00	N
97	20240906	090807	57	100.00	KOSDAQ		금융	N	N	N	N		N	6080	-60	5	-0.98	28681250	4694	4.49	6160	6170	6060	7980	4300	6140	6110.19	1.34	0	-2250	6713	6426	6123	5836	5533	6570	5980	319	1840	5000	4290	10	1	6388000	388	6.69	0.42	03	0.07	909.00	14561.00	7060	20240701	-13.88	5000	20231023	21.60	7060	-13.88	20240701	5090	19.45	20240805	7060	-13.88	20240701	5000	21.60	20231023	0.80	N	190650	5000	319 억		85753	N	N	0	N	00	N
98	20240905	160754	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	380	2	6.60	625930750	103217	55.24	5830	6410	5820	7480	4040	5760	6063.94	1.13	0	13659	6793	6276	6013	5496	5233	6145	5365	319	1720	5000	4030	10	1	6388000	392	6.75	0.42	03	1.62	909.00	14561.00	7060	20240701	-13.03	5000	20231023	22.80	7060	-13.03	20240701	5090	20.63	20240805	7060	-13.03	20240701	5000	22.80	20231023	0.81	N	190650	5000	319 억		72161	N	N	0	N	00	N
99	20240905	150808	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	170	2	2.95	584623840	96426	51.61	5830	6410	5820	7480	4040	5760	6063.30	1.13	0	13837	6793	6276	6013	5496	5233	6145	5365	319	1720	5000	4030	10	1	6388000	379	6.52	0.41	03	1.51	909.00	14561.00	7060	20240701	-16.01	5000	20231023	18.60	7060	-16.01	20240701	5090	16.50	20240805	7060	-16.01	20240701	5000	18.60	20231023	0.81	N	190650	5000	319 억		72161	N	N	0	N	00	N
100	20240905	140803	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	180	2	3.12	567665910	93543	50.07	5830	6410	5820	7480	4040	5760	6068.90	1.13	0	13129	6793	6276	6013	5496	5233	6145	5365	319	1720	5000	4030	10	1	6388000	379	6.53	0.41	03	1.46	909.00	14561.00	7060	20240701	-15.86	5000	20231023	18.80	7060	-15.86	20240701	5090	16.70	20240805	7060	-15.86	20240701	5000	18.80	20231023	0.81	N	190650	5000	319 억		72161	N	N	0	N	00	N
101	20240905	130804	57	100.00	KOSDAQ		금융	N	N	N	N		N	6090	330	2	5.73	493611170	81034	43.37	5830	6410	5830	7480	4040	5760	6091.90	1.13	0	13069	6793	6276	6013	5496	5233	6145	5365	319	1720	5000	4030	10	1	6388000	389	6.70	0.42	03	1.27	909.00	14561.00	7060	20240701	-13.74	5000	20231023	21.80	7060	-13.74	20240701	5090	19.65	20240805	7060	-13.74	20240701	5000	21.80	20231023	0.81	N	190650	5000	319 억		72161	N	N	0	N	00	N
102	20240905	120803	57	100.00	KOSDAQ		금융	N	N	N	N		N	6070	310	2	5.38	472115180	77503	41.48	5830	6410	5830	7480	4040	5760	6092.09	1.13	0	13470	6793	6276	6013	5496	5233	6145	5365	319	1720	5000	4030	10	1	6388000	388	6.68	0.42	03	1.21	909.00	14561.00	7060	20240701	-14.02	5000	20231023	21.40	7060	-14.02	20240701	5090	19.25	20240805	7060	-14.02	20240701	5000	21.40	20231023	0.81	N	190650	5000	319 억		72161	N	N	0	N	00	N
103	20240905	110800	57	100.00	KOSDAQ		금융	N	N	N	N		N	6130	370	2	6.42	420713460	69009	36.93	5830	6410	5830	7480	4040	5760	6097.09	1.13	0	13297	6793	6276	6013	5496	5233	6145	5365	319	1720	5000	4030	10	1	6388000	392	6.74	0.42	03	1.08	909.00	14561.00	7060	20240701	-13.17	5000	20231023	22.60	7060	-13.17	20240701	5090	20.43	20240805	7060	-13.17	20240701	5000	22.60	20231023	0.81	N	190650	5000	319 억		72161	N	N	0	N	00	N
104	20240905	100800	57	100.00	KOSDAQ		금융	N	N	N	N		N	6050	290	2	5.03	323297600	52828	28.27	5830	6410	5830	7480	4040	5760	6120.63	1.13	0	9611	6793	6276	6013	5496	5233	6145	5365	319	1720	5000	4030	10	1	6388000	386	6.66	0.42	03	0.83	909.00	14561.00	7060	20240701	-14.31	5000	20231023	21.00	7060	-14.31	20240701	5090	18.86	20240805	7060	-14.31	20240701	5000	21.00	20231023	0.81	N	190650	5000	319 억		72161	N	N	0	N	00	N
105	20240905	090807	57	100.00	KOSDAQ		금융	N	N	N	N		N	6150	390	2	6.77	74549430	12437	6.66	5830	6150	5830	7480	4040	5760	5996.45	1.13	0	3949	6793	6276	6013	5496	5233	6145	5365	319	1720	5000	4030	10	1	6388000	393	6.77	0.42	03	0.19	909.00	14561.00	7060	20240701	-12.89	5000	20231023	23.00	7060	-12.89	20240701	5090	20.83	20240805	7060	-12.89	20240701	5000	23.00	20231023	0.81	N	190650	5000	319 억		72161	N	N	0	N	00	N
106	20240904	160747	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	-320	5	-5.26	1140230270	185291	228.79	6350	6530	5750	7900	4260	6080	6154.87	1.12	0	306	6480	6280	6000	5800	5520	6380	5900	319	1820	5000	4250	10	1	6388000	368	6.34	0.40	03	2.90	909.00	14561.00	7060	20240701	-18.41	5000	20231023	15.20	7060	-18.41	20240701	5090	13.16	20240805	7060	-18.41	20240701	5000	15.20	20231023	0.82	N	190650	5000	319 억		71855	N	N	0	N	00	N
107	20240904	150752	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-200	5	-3.29	1097920530	177995	219.78	6350	6530	5820	7900	4260	6080	6168.71	1.12	0	3120	6480	6280	6000	5800	5520	6380	5900	319	1820	5000	4250	10	1	6388000	376	6.47	0.40	03	2.79	909.00	14561.00	7060	20240701	-16.71	5000	20231023	17.60	7060	-16.71	20240701	5090	15.52	20240805	7060	-16.71	20240701	5000	17.60	20231023	0.82	N	190650	5000	319 억		71855	N	N	0	N	00	N
108	20240904	140756	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-130	5	-2.14	1013893600	163709	202.14	6350	6530	5950	7900	4260	6080	6193.89	1.12	0	1740	6480	6280	6000	5800	5520	6380	5900	319	1820	5000	4250	10	1	6388000	380	6.55	0.41	03	2.56	909.00	14561.00	7060	20240701	-15.72	5000	20231023	19.00	7060	-15.72	20240701	5090	16.90	20240805	7060	-15.72	20240701	5000	19.00	20231023	0.82	N	190650	5000	319 억		71855	N	N	0	N	00	N
109	20240904	130754	57	100.00	KOSDAQ		금융	N	N	N	N		N	6160	80	2	1.32	944067400	152158	187.88	6350	6530	5950	7900	4260	6080	6205.25	1.12	0	1749	6480	6280	6000	5800	5520	6380	5900	319	1820	5000	4250	10	1	6388000	394	6.78	0.42	03	2.38	909.00	14561.00	7060	20240701	-12.75	5000	20231023	23.20	7060	-12.75	20240701	5090	21.02	20240805	7060	-12.75	20240701	5000	23.20	20231023	0.82	N	190650	5000	319 억		71855	N	N	0	N	00	N
110	20240904	120752	57	100.00	KOSDAQ		금융	N	N	N	N		N	6230	150	2	2.47	873023090	140666	173.69	6350	6530	5950	7900	4260	6080	6207.16	1.12	0	812	6480	6280	6000	5800	5520	6380	5900	319	1820	5000	4250	10	1	6388000	398	6.85	0.43	03	2.20	909.00	14561.00	7060	20240701	-11.76	5000	20231023	24.60	7060	-11.76	20240701	5090	22.40	20240805	7060	-11.76	20240701	5000	24.60	20231023	0.82	N	190650	5000	319 억		71855	N	N	0	N	00	N
111	20240904	110750	57	100.00	KOSDAQ		금융	N	N	N	N		N	6220	140	2	2.30	815893200	131474	162.34	6350	6530	5950	7900	4260	6080	6206.60	1.12	0	973	6480	6280	6000	5800	5520	6380	5900	319	1820	5000	4250	10	1	6388000	397	6.84	0.43	03	2.06	909.00	14561.00	7060	20240701	-11.90	5000	20231023	24.40	7060	-11.90	20240701	5090	22.20	20240805	7060	-11.90	20240701	5000	24.40	20231023	0.82	N	190650	5000	319 억		71855	N	N	0	N	00	N
112	20240904	100752	57	100.00	KOSDAQ		금융	N	N	N	N		N	6110	30	2	0.49	621504010	99279	122.59	6350	6530	5950	7900	4260	6080	6261.81	1.12	0	1175	6480	6280	6000	5800	5520	6380	5900	319	1820	5000	4250	10	1	6388000	390	6.72	0.42	03	1.55	909.00	14561.00	7060	20240701	-13.46	5000	20231023	22.20	7060	-13.46	20240701	5090	20.04	20240805	7060	-13.46	20240701	5000	22.20	20231023	0.82	N	190650	5000	319 억		71855	N	N	0	N	00	N
113	20240904	090755	57	100.00	KOSDAQ		금융	N	N	N	N		N	6040	-40	5	-0.66	377462910	59946	74.02	6350	6530	6020	7900	4260	6080	6299.99	1.12	0	3117	6480	6280	6000	5800	5520	6380	5900	319	1820	5000	4250	10	1	6388000	386	6.64	0.41	03	0.94	909.00	14561.00	7060	20240701	-14.45	5000	20231023	20.80	7060	-14.45	20240701	5090	18.66	20240805	7060	-14.45	20240701	5000	20.80	20231023	0.82	N	190650	5000	319 억		71855	N	N	0	N	00	N
114	20240903	160742	57	100.00	KOSDAQ		금융	N	N	N	N		N	6080	370	2	6.48	445198100	74117	1386.92	5720	6200	5720	7420	4000	5710	6005.38	1.14	0	-795	5770	5740	5700	5670	5630	5755	5685	319	1710	5000	3990	10	1	6388000	388	6.69	0.42	03	1.16	909.00	14561.00	7060	20240701	-13.88	5000	20231023	21.60	7060	-13.88	20240701	5090	19.45	20240805	7060	-13.88	20240701	5000	21.60	20231023	0.83	N	190650	5000	319 억		72650	N	N	0	N	00	N
115	20240903	150747	57	100.00	KOSDAQ		금융	N	N	N	N		N	6070	360	2	6.30	405221440	67533	1263.72	5720	6200	5720	7420	4000	5710	6000.35	1.14	0	-77	5770	5740	5700	5670	5630	5755	5685	319	1710	5000	3990	10	1	6388000	388	6.68	0.42	03	1.06	909.00	14561.00	7060	20240701	-14.02	5000	20231023	21.40	7060	-14.02	20240701	5090	19.25	20240805	7060	-14.02	20240701	5000	21.40	20231023	0.83	N	190650	5000	319 억		72650	N	N	0	N	00	N
116	20240903	140749	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	150	2	2.63	106398530	18225	341.04	5720	5940	5720	7420	4000	5710	5838.05	1.14	0	-424	5770	5740	5700	5670	5630	5755	5685	319	1710	5000	3990	10	1	6388000	374	6.45	0.40	03	0.29	909.00	14561.00	7060	20240701	-17.00	5000	20231023	17.20	7060	-17.00	20240701	5090	15.13	20240805	7060	-17.00	20240701	5000	17.20	20231023	0.83	N	190650	5000	319 억		72650	N	N	0	N	00	N
117	20240903	130749	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	110	2	1.93	98226630	16814	314.63	5720	5940	5720	7420	4000	5710	5841.95	1.14	0	-595	5770	5740	5700	5670	5630	5755	5685	319	1710	5000	3990	10	1	6388000	372	6.40	0.40	03	0.26	909.00	14561.00	7060	20240701	-17.56	5000	20231023	16.40	7060	-17.56	20240701	5090	14.34	20240805	7060	-17.56	20240701	5000	16.40	20231023	0.83	N	190650	5000	319 억		72650	N	N	0	N	00	N
118	20240903	120738	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	110	2	1.93	93386310	15976	298.95	5720	5940	5720	7420	4000	5710	5845.41	1.14	0	-599	5770	5740	5700	5670	5630	5755	5685	319	1710	5000	3990	10	1	6388000	372	6.40	0.40	03	0.25	909.00	14561.00	7060	20240701	-17.56	5000	20231023	16.40	7060	-17.56	20240701	5090	14.34	20240805	7060	-17.56	20240701	5000	16.40	20231023	0.83	N	190650	5000	319 억		72650	N	N	0	N	00	N
119	20240903	110737	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	110	2	1.93	92228850	15777	295.23	5720	5940	5720	7420	4000	5710	5845.78	1.14	0	-484	5770	5740	5700	5670	5630	5755	5685	319	1710	5000	3990	10	1	6388000	372	6.40	0.40	03	0.25	909.00	14561.00	7060	20240701	-17.56	5000	20231023	16.40	7060	-17.56	20240701	5090	14.34	20240805	7060	-17.56	20240701	5000	16.40	20231023	0.83	N	190650	5000	319 억		72650	N	N	0	N	00	N
120	20240903	100738	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	160	2	2.80	42070860	7247	135.61	5720	5870	5720	7420	4000	5710	5805.28	1.14	0	-508	5770	5740	5700	5670	5630	5755	5685	319	1710	5000	3990	10	1	6388000	375	6.46	0.40	03	0.11	909.00	14561.00	7060	20240701	-16.86	5000	20231023	17.40	7060	-16.86	20240701	5090	15.32	20240805	7060	-16.86	20240701	5000	17.40	20231023	0.83	N	190650	5000	319 억		72650	N	N	0	N	00	N
121	20240903	090740	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	70	2	1.23	5185100	900	16.84	5720	5800	5720	7420	4000	5710	5761.22	1.14	0	-101	5770	5740	5700	5670	5630	5755	5685	319	1710	5000	3990	10	1	6388000	369	6.36	0.40	03	0.01	909.00	14561.00	7060	20240701	-18.13	5000	20231023	15.60	7060	-18.13	20240701	5090	13.56	20240805	7060	-18.13	20240701	5000	15.60	20231023	0.83	N	190650	5000	319 억		72650	N	N	0	N	00	N
122	20240902	160733	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	10	2	0.18	28655160	5025	143.57	5700	5730	5660	7410	3990	5700	5702.52	1.14	0	-159	5740	5720	5680	5660	5620	5730	5670	319	1710	5000	3990	10	1	6388000	365	6.28	0.39	03	0.08	909.00	14561.00	7060	20240701	-19.12	5000	20231023	14.20	7060	-19.12	20240701	5090	12.18	20240805	7060	-19.12	20240701	5000	14.20	20231023	0.83	N	190650	5000	319 억		72809	N	N	0	N	00	N
123	20240902	150745	57	100.00	KOSDAQ		금융	N	N	N	N		N	5730	30	2	0.53	24997070	4380	125.14	5700	5730	5660	7410	3990	5700	5707.09	1.14	0	-220	5740	5720	5680	5660	5620	5730	5670	319	1710	5000	3990	10	1	6388000	366	6.30	0.39	03	0.07	909.00	14561.00	7060	20240701	-18.84	5000	20231023	14.60	7060	-18.84	20240701	5090	12.57	20240805	7060	-18.84	20240701	5000	14.60	20231023	0.83	N	190650	5000	319 억		72809	N	N	0	N	00	N
124	20240902	140742	57	100.00	KOSDAQ		금융	N	N	N	N		N	5720	20	2	0.35	24110560	4225	120.71	5700	5720	5660	7410	3990	5700	5706.64	1.14	0	-195	5740	5720	5680	5660	5620	5730	5670	319	1710	5000	3990	10	1	6388000	365	6.29	0.39	03	0.07	909.00	14561.00	7060	20240701	-18.98	5000	20231023	14.40	7060	-18.98	20240701	5090	12.38	20240805	7060	-18.98	20240701	5000	14.40	20231023	0.83	N	190650	5000	319 억		72809	N	N	0	N	00	N
125	20240902	130737	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	10	2	0.18	21476840	3764	107.54	5700	5710	5660	7410	3990	5700	5705.86	1.14	0	-195	5740	5720	5680	5660	5620	5730	5670	319	1710	5000	3990	10	1	6388000	365	6.28	0.39	03	0.06	909.00	14561.00	7060	20240701	-19.12	5000	20231023	14.20	7060	-19.12	20240701	5090	12.18	20240805	7060	-19.12	20240701	5000	14.20	20231023	0.83	N	190650	5000	319 억		72809	N	N	0	N	00	N
126	20240902	120742	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	-40	5	-0.70	11639510	2041	58.31	5700	5710	5660	7410	3990	5700	5702.85	1.14	0	-195	5740	5720	5680	5660	5620	5730	5670	319	1710	5000	3990	10	1	6388000	362	6.23	0.39	03	0.03	909.00	14561.00	7060	20240701	-19.83	5000	20231023	13.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5000	13.20	20231023	0.83	N	190650	5000	319 억		72809	N	N	0	N	00	N
127	20240902	110735	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	10	2	0.18	9670450	1695	48.43	5700	5710	5700	7410	3990	5700	5705.28	1.14	0	-150	5740	5720	5680	5660	5620	5730	5670	319	1710	5000	3990	10	1	6388000	365	6.28	0.39	03	0.03	909.00	14561.00	7060	20240701	-19.12	5000	20231023	14.20	7060	-19.12	20240701	5090	12.18	20240805	7060	-19.12	20240701	5000	14.20	20231023	0.83	N	190650	5000	319 억		72809	N	N	0	N	00	N
128	20240902	100733	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	10	2	0.18	9601930	1683	48.09	5700	5710	5700	7410	3990	5700	5705.25	1.14	0	-150	5740	5720	5680	5660	5620	5730	5670	319	1710	5000	3990	10	1	6388000	365	6.28	0.39	03	0.03	909.00	14561.00	7060	20240701	-19.12	5000	20231023	14.20	7060	-19.12	20240701	5090	12.18	20240805	7060	-19.12	20240701	5000	14.20	20231023	0.83	N	190650	5000	319 억		72809	N	N	0	N	00	N
129	20240902	090728	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	0	3	0.00	2017820	354	10.11	5700	5710	5700	7410	3990	5700	5700.06	1.14	0	-63	5740	5720	5680	5660	5620	5730	5670	319	1710	5000	3990	10	1	6388000	364	6.27	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.26	5000	20231023	14.00	7060	-19.26	20240701	5090	11.98	20240805	7060	-19.26	20240701	5000	14.00	20231023	0.83	N	190650	5000	319 억		72809	N	N	0	N	00	N