KissMeData/307930/price/prices-20241001.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	20241031	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	10	2	0.20	531701125	104141	77.68	5100	5290	4980	6640	3580	5110	5105.55	0.00	0	8028	5416	5262	5156	5002	4896	5210	4950	98	1530	500	3270	10	1	15610000	799	-13.99	1.11	12	0.67	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	3.57	N	307930	500	97 억		0	N	N	120	N	00	N
3	20241031	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	0	3	0.00	510839555	100064	74.63	5100	5290	4980	6640	3580	5110	5105.13	0.00	0	7908	5416	5262	5156	5002	4896	5210	4950	98	1530	500	3270	10	1	15610000	798	-13.96	1.11	12	0.64	-366.00	4615.00	10380	20240111	-50.77	4000	20240806	27.75	10380	-50.77	20240111	4000	27.75	20240806	10380	-50.77	20240111	4000	27.75	20240806	3.57	N	307930	500	97 억		0	N	N	0	N	00	N
4	20241031	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	60	2	1.17	452635275	88694	66.15	5100	5290	4980	6640	3580	5110	5103.33	0.00	0	7333	5416	5262	5156	5002	4896	5210	4950	98	1530	500	3270	10	1	15610000	807	-14.13	1.12	12	0.57	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	10380	-50.19	20240111	4000	29.25	20240806	10380	-50.19	20240111	4000	29.25	20240806	3.57	N	307930	500	97 억		0	N	N	0	N	00	N
5	20241031	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-20	5	-0.39	213377795	42399	31.62	5100	5130	4980	6640	3580	5110	5032.54	0.00	0	8967	5416	5262	5156	5002	4896	5210	4950	98	1530	500	3270	10	1	15610000	795	-13.91	1.10	12	0.27	-366.00	4615.00	10380	20240111	-50.96	4000	20240806	27.25	10380	-50.96	20240111	4000	27.25	20240806	10380	-50.96	20240111	4000	27.25	20240806	3.57	N	307930	500	97 억		0	N	N	0	N	00	N
6	20241031	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	-60	5	-1.17	178159125	35472	26.46	5100	5130	4980	6640	3580	5110	5022.43	0.00	0	4198	5416	5262	5156	5002	4896	5210	4950	98	1530	500	3270	10	1	15610000	788	-13.80	1.09	12	0.23	-366.00	4615.00	10380	20240111	-51.35	4000	20240806	26.25	10380	-51.35	20240111	4000	26.25	20240806	10380	-51.35	20240111	4000	26.25	20240806	3.57	N	307930	500	97 억		0	N	N	0	N	00	N
7	20241031	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-40	5	-0.78	152864755	30462	22.72	5100	5130	4980	6640	3580	5110	5018.10	0.00	0	1187	5416	5262	5156	5002	4896	5210	4950	98	1530	500	3270	10	1	15610000	791	-13.85	1.10	12	0.20	-366.00	4615.00	10380	20240111	-51.16	4000	20240806	26.75	10380	-51.16	20240111	4000	26.75	20240806	10380	-51.16	20240111	4000	26.75	20240806	3.57	N	307930	500	97 억		0	N	N	0	N	00	N
8	20241031	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	5010	-100	5	-1.96	106975995	21318	15.90	5100	5130	4980	6640	3580	5110	5017.94	0.00	0	-3141	5416	5262	5156	5002	4896	5210	4950	98	1530	500	3270	10	1	15610000	782	-13.69	1.09	12	0.14	-366.00	4615.00	10380	20240111	-51.73	4000	20240806	25.25	10380	-51.73	20240111	4000	25.25	20240806	10380	-51.73	20240111	4000	25.25	20240806	3.57	N	307930	500	97 억		0	N	N	0	N	00	N
9	20241031	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	-90	5	-1.76	43012595	8527	6.36	5100	5130	4980	6640	3580	5110	5043.99	0.00	0	-3333	5416	5262	5156	5002	4896	5210	4950	98	1530	500	3270	10	1	15610000	784	-13.72	1.09	12	0.05	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	10380	-51.64	20240111	4000	25.50	20240806	10380	-51.64	20240111	4000	25.50	20240806	3.57	N	307930	500	97 억		0	N	N	0	N	00	N
10	20241030	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-80	5	-1.54	672059240	130759	87.78	5310	5310	5050	6740	3640	5190	5139.12	0.00	0	2405	5373	5281	5128	5036	4883	5327	5082	98	1550	500	3320	10	1	15610000	798	-13.96	1.11	12	0.84	-366.00	4615.00	10380	20240111	-50.77	4000	20240806	27.75	10380	-50.77	20240111	4000	27.75	20240806	10380	-50.77	20240111	4000	27.75	20240806	3.53	N	307930	500	97 억		0	N	N	0	N	00	N
11	20241030	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-130	5	-2.50	641330340	124709	83.72	5310	5310	5050	6740	3640	5190	5142.04	0.00	0	2974	5373	5281	5128	5036	4883	5327	5082	98	1550	500	3320	10	1	15610000	790	-13.83	1.10	12	0.80	-366.00	4615.00	10380	20240111	-51.25	4000	20240806	26.50	10380	-51.25	20240111	4000	26.50	20240806	10380	-51.25	20240111	4000	26.50	20240806	3.53	N	307930	500	97 억		0	N	N	0	N	00	N
12	20241030	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	-110	5	-2.12	557200460	108085	72.56	5310	5310	5060	6740	3640	5190	5154.72	0.00	0	-1879	5373	5281	5128	5036	4883	5327	5082	98	1550	500	3320	10	1	15610000	793	-13.88	1.10	12	0.69	-366.00	4615.00	10380	20240111	-51.06	4000	20240806	27.00	10380	-51.06	20240111	4000	27.00	20240806	10380	-51.06	20240111	4000	27.00	20240806	3.53	N	307930	500	97 억		0	N	N	0	N	00	N
13	20241030	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	-110	5	-2.12	527359940	102196	68.61	5310	5310	5070	6740	3640	5190	5159.84	0.00	0	-1133	5373	5281	5128	5036	4883	5327	5082	98	1550	500	3320	10	1	15610000	793	-13.88	1.10	12	0.65	-366.00	4615.00	10380	20240111	-51.06	4000	20240806	27.00	10380	-51.06	20240111	4000	27.00	20240806	10380	-51.06	20240111	4000	27.00	20240806	3.53	N	307930	500	97 억		0	N	N	0	N	00	N
14	20241030	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-70	5	-1.35	458927710	88749	59.58	5310	5310	5090	6740	3640	5190	5170.75	0.00	0	761	5373	5281	5128	5036	4883	5327	5082	98	1550	500	3320	10	1	15610000	799	-13.99	1.11	12	0.57	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	3.53	N	307930	500	97 억		0	N	N	0	N	00	N
15	20241030	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	-40	5	-0.77	409405460	79091	53.10	5310	5310	5090	6740	3640	5190	5176.12	0.00	0	4386	5373	5281	5128	5036	4883	5327	5082	98	1550	500	3320	10	1	15610000	804	-14.07	1.12	12	0.51	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	3.53	N	307930	500	97 억		0	N	N	0	N	00	N
16	20241030	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	-40	5	-0.77	388377730	74990	50.34	5310	5310	5090	6740	3640	5190	5178.84	0.00	0	2590	5373	5281	5128	5036	4883	5327	5082	98	1550	500	3320	10	1	15610000	804	-14.07	1.12	12	0.48	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	3.53	N	307930	500	97 억		0	N	N	0	N	00	N
17	20241030	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	20	2	0.39	144193900	27613	18.54	5310	5310	5180	6740	3640	5190	5223.79	0.00	0	-1763	5373	5281	5128	5036	4883	5327	5082	98	1550	500	3320	10	1	15610000	813	-14.23	1.13	12	0.18	-366.00	4615.00	10380	20240111	-49.81	4000	20240806	30.25	10380	-49.81	20240111	4000	30.25	20240806	10380	-49.81	20240111	4000	30.25	20240806	3.53	N	307930	500	97 억		0	N	N	0	N	00	N
18	20241029	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	170	2	3.39	741784205	145022	34.94	5020	5220	4975	6520	3520	5020	5114.73	0.00	0	27415	5520	5270	5100	4850	4680	5395	4975	98	1500	500	3210	10	1	15610000	810	-14.18	1.12	12	0.93	-366.00	4615.00	10380	20240111	-50.00	4000	20240806	29.75	10380	-50.00	20240111	4000	29.75	20240806	10380	-50.00	20240111	4000	29.75	20240806	3.63	N	307930	500	97 억		0	N	N	0	N	00	N
19	20241029	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	120	2	2.39	694629415	135901	32.74	5020	5220	4975	6520	3520	5020	5111.29	0.00	0	26807	5520	5270	5100	4850	4680	5395	4975	98	1500	500	3210	10	1	15610000	802	-14.04	1.11	12	0.87	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	10380	-50.48	20240111	4000	28.50	20240806	10380	-50.48	20240111	4000	28.50	20240806	3.63	N	307930	500	97 억		0	N	N	0	N	00	N
20	20241029	141040	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	130	2	2.59	466012025	91565	22.06	5020	5160	4975	6520	3520	5020	5089.41	0.00	0	9807	5520	5270	5100	4850	4680	5395	4975	98	1500	500	3210	10	1	15610000	804	-14.07	1.12	12	0.59	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	3.63	N	307930	500	97 억		0	N	N	0	N	00	N
21	20241029	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	130	2	2.59	410943655	80846	19.48	5020	5160	4975	6520	3520	5020	5083.04	0.00	0	9568	5520	5270	5100	4850	4680	5395	4975	98	1500	500	3210	10	1	15610000	804	-14.07	1.12	12	0.52	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	3.63	N	307930	500	97 억		0	N	N	0	N	00	N
22	20241029	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	120	2	2.39	345967745	68203	16.43	5020	5150	4975	6520	3520	5020	5072.62	0.00	0	8391	5520	5270	5100	4850	4680	5395	4975	98	1500	500	3210	10	1	15610000	802	-14.04	1.11	12	0.44	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	10380	-50.48	20240111	4000	28.50	20240806	10380	-50.48	20240111	4000	28.50	20240806	3.63	N	307930	500	97 억		0	N	N	0	N	00	N
23	20241029	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	100	2	1.99	269826075	53374	12.86	5020	5150	4975	6520	3520	5020	5055.38	0.00	0	5788	5520	5270	5100	4850	4680	5395	4975	98	1500	500	3210	10	1	15610000	799	-13.99	1.11	12	0.34	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	3.63	N	307930	500	97 억		0	N	N	0	N	00	N
24	20241029	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	120	2	2.39	205605075	40831	9.84	5020	5140	4975	6520	3520	5020	5035.51	0.00	0	6219	5520	5270	5100	4850	4680	5395	4975	98	1500	500	3210	10	1	15610000	802	-14.04	1.11	12	0.26	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	10380	-50.48	20240111	4000	28.50	20240806	10380	-50.48	20240111	4000	28.50	20240806	3.63	N	307930	500	97 억		0	N	N	0	N	00	N
25	20241028	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	35	2	0.70	2124815890	413215	275.36	4950	5350	4930	6480	3490	4985	5142.21	0.00	0	-12760	5155	5070	4975	4890	4795	5112	4932	98	1495	500	3190	10	1	15610000	784	-13.72	1.09	12	2.65	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	10380	-51.64	20240111	4000	25.50	20240806	10380	-51.64	20240111	4000	25.50	20240806	3.65	N	307930	500	97 억		0	N	N	7	N	00	N
26	20241028	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	65	2	1.30	2082376520	404768	269.73	4950	5350	4930	6480	3490	4985	5144.62	0.00	0	-12364	5155	5070	4975	4890	4795	5112	4932	98	1495	500	3190	10	1	15610000	788	-13.80	1.09	12	2.59	-366.00	4615.00	10380	20240111	-51.35	4000	20240806	26.25	10380	-51.35	20240111	4000	26.25	20240806	10380	-51.35	20240111	4000	26.25	20240806	3.65	N	307930	500	97 억		0	N	N	7	N	00	N
27	20241028	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	95	2	1.91	1858558350	360378	240.15	4950	5350	4930	6480	3490	4985	5157.25	0.00	0	-25307	5155	5070	4975	4890	4795	5112	4932	98	1495	500	3190	10	1	15610000	793	-13.88	1.10	12	2.31	-366.00	4615.00	10380	20240111	-51.06	4000	20240806	27.00	10380	-51.06	20240111	4000	27.00	20240806	10380	-51.06	20240111	4000	27.00	20240806	3.65	N	307930	500	97 억		0	N	N	7	N	00	N
28	20241028	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	4965	-20	5	-0.40	214934890	43279	28.84	4950	5010	4930	6480	3490	4985	4966.26	0.00	0	-1559	5155	5070	4975	4890	4795	5112	4932	98	1495	500	3190	5	1	15610000	775	-13.57	1.08	12	0.28	-366.00	4615.00	10380	20240111	-52.17	4000	20240806	24.12	10380	-52.17	20240111	4000	24.12	20240806	10380	-52.17	20240111	4000	24.12	20240806	3.65	N	307930	500	97 억		0	N	N	7	N	00	N
29	20241028	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	4970	-15	5	-0.30	197195170	39707	26.46	4950	5010	4930	6480	3490	4985	4966.26	0.00	0	-2654	5155	5070	4975	4890	4795	5112	4932	98	1495	500	3190	5	1	15610000	776	-13.58	1.08	12	0.25	-366.00	4615.00	10380	20240111	-52.12	4000	20240806	24.25	10380	-52.12	20240111	4000	24.25	20240806	10380	-52.12	20240111	4000	24.25	20240806	3.65	N	307930	500	97 억		0	N	N	7	N	00	N
30	20241028	111012	57	100.00	KOSDAQ		금융	N	N	N	N		N	4975	-10	5	-0.20	131634915	26515	17.67	4950	5010	4930	6480	3490	4985	4964.55	0.00	0	-4012	5155	5070	4975	4890	4795	5112	4932	98	1495	500	3190	5	1	15610000	777	-13.59	1.08	12	0.17	-366.00	4615.00	10380	20240111	-52.07	4000	20240806	24.38	10380	-52.07	20240111	4000	24.38	20240806	10380	-52.07	20240111	4000	24.38	20240806	3.65	N	307930	500	97 억		0	N	N	7	N	00	N
31	20241028	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	4975	-10	5	-0.20	82709765	16693	11.12	4950	4990	4930	6480	3490	4985	4954.76	0.00	0	-2230	5155	5070	4975	4890	4795	5112	4932	98	1495	500	3190	5	1	15610000	777	-13.59	1.08	12	0.11	-366.00	4615.00	10380	20240111	-52.07	4000	20240806	24.38	10380	-52.07	20240111	4000	24.38	20240806	10380	-52.07	20240111	4000	24.38	20240806	3.65	N	307930	500	97 억		0	N	N	7	N	00	N
32	20241028	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	4930	-55	5	-1.10	27866585	5640	3.76	4950	4990	4930	6480	3490	4985	4940.88	0.00	0	672	5155	5070	4975	4890	4795	5112	4932	98	1495	500	3190	5	1	15610000	770	-13.47	1.07	12	0.04	-366.00	4615.00	10380	20240111	-52.50	4000	20240806	23.25	10380	-52.50	20240111	4000	23.25	20240806	10380	-52.50	20240111	4000	23.25	20240806	3.65	N	307930	500	97 억		0	N	N	7	N	00	N
33	20241025	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	4985	65	2	1.32	740669590	148428	187.71	4920	5060	4880	6390	3445	4920	4990.13	0.00	0	-16357	5016	4967	4921	4872	4826	4945	4850	98	1470	500	3140	5	1	15610000	778	-13.62	1.08	12	0.95	-366.00	4615.00	10380	20240111	-51.97	4000	20240806	24.62	10380	-51.97	20240111	4000	24.62	20240806	10380	-51.97	20240111	4000	24.62	20240806	3.73	N	307930	500	97 억		0	N	N	7	N	00	N
34	20241025	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	4975	55	2	1.12	690822050	138444	175.08	4920	5060	4880	6390	3445	4920	4989.90	0.00	0	-15762	5016	4967	4921	4872	4826	4945	4850	98	1470	500	3140	5	1	15610000	777	-13.59	1.08	12	0.89	-366.00	4615.00	10380	20240111	-52.07	4000	20240806	24.38	10380	-52.07	20240111	4000	24.38	20240806	10380	-52.07	20240111	4000	24.38	20240806	3.73	N	307930	500	97 억		0	N	N	33	N	00	N
35	20241025	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	100	2	2.03	605791565	121378	153.50	4920	5060	4880	6390	3445	4920	4990.95	0.00	0	-18045	5016	4967	4921	4872	4826	4945	4850	98	1470	500	3140	10	1	15610000	784	-13.72	1.09	12	0.78	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	10380	-51.64	20240111	4000	25.50	20240806	10380	-51.64	20240111	4000	25.50	20240806	3.73	N	307930	500	97 억		0	N	N	33	N	00	N
36	20241025	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	120	2	2.44	506633145	101626	128.52	4920	5060	4880	6390	3445	4920	4985.27	0.00	0	-20327	5016	4967	4921	4872	4826	4945	4850	98	1470	500	3140	10	1	15610000	787	-13.77	1.09	12	0.65	-366.00	4615.00	10380	20240111	-51.45	4000	20240806	26.00	10380	-51.45	20240111	4000	26.00	20240806	10380	-51.45	20240111	4000	26.00	20240806	3.73	N	307930	500	97 억		0	N	N	33	N	00	N
37	20241025	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	100	2	2.03	429276970	86262	109.09	4920	5040	4880	6390	3445	4920	4976.43	0.00	0	-16654	5016	4967	4921	4872	4826	4945	4850	98	1470	500	3140	10	1	15610000	784	-13.72	1.09	12	0.55	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	10380	-51.64	20240111	4000	25.50	20240806	10380	-51.64	20240111	4000	25.50	20240806	3.73	N	307930	500	97 억		0	N	N	33	N	00	N
38	20241025	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	4940	20	2	0.41	261667305	52797	66.77	4920	5010	4880	6390	3445	4920	4956.10	0.00	0	-5294	5016	4967	4921	4872	4826	4945	4850	98	1470	500	3140	5	1	15610000	771	-13.50	1.07	12	0.34	-366.00	4615.00	10380	20240111	-52.41	4000	20240806	23.50	10380	-52.41	20240111	4000	23.50	20240806	10380	-52.41	20240111	4000	23.50	20240806	3.73	N	307930	500	97 억		0	N	N	33	N	00	N
39	20241025	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	4980	60	2	1.22	149830190	30249	38.25	4920	5000	4880	6390	3445	4920	4953.23	0.00	0	-4823	5016	4967	4921	4872	4826	4945	4850	98	1470	500	3140	5	1	15610000	777	-13.61	1.08	12	0.19	-366.00	4615.00	10380	20240111	-52.02	4000	20240806	24.50	10380	-52.02	20240111	4000	24.50	20240806	10380	-52.02	20240111	4000	24.50	20240806	3.73	N	307930	500	97 억		0	N	N	33	N	00	N
40	20241025	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	4950	30	2	0.61	27793000	5652	7.15	4920	4955	4880	6390	3445	4920	4917.37	0.00	0	1229	5016	4967	4921	4872	4826	4945	4850	98	1470	500	3140	5	1	15610000	773	-13.52	1.07	12	0.04	-366.00	4615.00	10380	20240111	-52.31	4000	20240806	23.75	10380	-52.31	20240111	4000	23.75	20240806	10380	-52.31	20240111	4000	23.75	20240806	3.73	N	307930	500	97 억		0	N	N	33	N	00	N
41	20241024	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	4920	-25	5	-0.51	373930450	76118	51.19	4940	4970	4875	6420	3465	4945	4912.46	0.00	0	-5210	5165	5055	4960	4850	4755	5110	4905	98	1475	500	3160	5	1	15610000	768	-13.44	1.07	12	0.49	-366.00	4615.00	10380	20240111	-52.60	4000	20240806	23.00	10380	-52.60	20240111	4000	23.00	20240806	10380	-52.60	20240111	4000	23.00	20240806	3.73	N	307930	500	97 억		0	N	N	33	N	00	N
42	20241024	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	4930	-15	5	-0.30	310475185	63239	42.53	4940	4970	4875	6420	3465	4945	4909.55	0.00	0	-5078	5165	5055	4960	4850	4755	5110	4905	98	1475	500	3160	5	1	15610000	770	-13.47	1.07	12	0.41	-366.00	4615.00	10380	20240111	-52.50	4000	20240806	23.25	10380	-52.50	20240111	4000	23.25	20240806	10380	-52.50	20240111	4000	23.25	20240806	3.73	N	307930	500	97 억		0	N	N	174	N	00	N
43	20241024	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	4935	-10	5	-0.20	270225515	55089	37.05	4940	4970	4875	6420	3465	4945	4905.25	0.00	0	-4359	5165	5055	4960	4850	4755	5110	4905	98	1475	500	3160	5	1	15610000	770	-13.48	1.07	12	0.35	-366.00	4615.00	10380	20240111	-52.46	4000	20240806	23.38	10380	-52.46	20240111	4000	23.38	20240806	10380	-52.46	20240111	4000	23.38	20240806	3.73	N	307930	500	97 억		0	N	N	174	N	00	N
44	20241024	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	4950	5	2	0.10	240991865	49152	33.06	4940	4970	4875	6420	3465	4945	4902.99	0.00	0	-4896	5165	5055	4960	4850	4755	5110	4905	98	1475	500	3160	5	1	15610000	773	-13.52	1.07	12	0.31	-366.00	4615.00	10380	20240111	-52.31	4000	20240806	23.75	10380	-52.31	20240111	4000	23.75	20240806	10380	-52.31	20240111	4000	23.75	20240806	3.73	N	307930	500	97 억		0	N	N	174	N	00	N
45	20241024	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	4940	-5	5	-0.10	222581710	45424	30.55	4940	4955	4875	6420	3465	4945	4900.09	0.00	0	-3997	5165	5055	4960	4850	4755	5110	4905	98	1475	500	3160	5	1	15610000	771	-13.50	1.07	12	0.29	-366.00	4615.00	10380	20240111	-52.41	4000	20240806	23.50	10380	-52.41	20240111	4000	23.50	20240806	10380	-52.41	20240111	4000	23.50	20240806	3.73	N	307930	500	97 억		0	N	N	174	N	00	N
46	20241024	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	4930	-15	5	-0.30	203940840	41634	28.00	4940	4955	4875	6420	3465	4945	4898.42	0.00	0	-5348	5165	5055	4960	4850	4755	5110	4905	98	1475	500	3160	5	1	15610000	770	-13.47	1.07	12	0.27	-366.00	4615.00	10380	20240111	-52.50	4000	20240806	23.25	10380	-52.50	20240111	4000	23.25	20240806	10380	-52.50	20240111	4000	23.25	20240806	3.73	N	307930	500	97 억		0	N	N	174	N	00	N
47	20241024	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	4935	-10	5	-0.20	170535575	34851	23.44	4940	4940	4875	6420	3465	4945	4893.28	0.00	0	-5360	5165	5055	4960	4850	4755	5110	4905	98	1475	500	3160	5	1	15610000	770	-13.48	1.07	12	0.22	-366.00	4615.00	10380	20240111	-52.46	4000	20240806	23.38	10380	-52.46	20240111	4000	23.38	20240806	10380	-52.46	20240111	4000	23.38	20240806	3.73	N	307930	500	97 억		0	N	N	174	N	00	N
48	20241024	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	4915	-30	5	-0.61	60680715	12388	8.33	4940	4940	4875	6420	3465	4945	4898.35	0.00	0	-4049	5165	5055	4960	4850	4755	5110	4905	98	1475	500	3160	5	1	15610000	767	-13.43	1.07	12	0.08	-366.00	4615.00	10380	20240111	-52.65	4000	20240806	22.88	10380	-52.65	20240111	4000	22.88	20240806	10380	-52.65	20240111	4000	22.88	20240806	3.73	N	307930	500	97 억		0	N	N	174	N	00	N
49	20241023	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	4945	15	2	0.30	722280400	146264	44.30	4930	5070	4865	6400	3455	4930	4938.20	0.00	0	6865	5306	5117	5021	4832	4736	5070	4785	98	1470	500	3150	5	1	15610000	772	-13.51	1.07	12	0.94	-366.00	4615.00	10380	20240111	-52.36	4000	20240806	23.62	10380	-52.36	20240111	4000	23.62	20240806	10380	-52.36	20240111	4000	23.62	20240806	3.88	N	307930	500	97 억		0	N	N	174	N	00	N
50	20241023	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	4945	15	2	0.30	684860825	138704	42.01	4930	5070	4865	6400	3455	4930	4937.58	0.00	0	8593	5306	5117	5021	4832	4736	5070	4785	98	1470	500	3150	5	1	15610000	772	-13.51	1.07	12	0.89	-366.00	4615.00	10380	20240111	-52.36	4000	20240806	23.62	10380	-52.36	20240111	4000	23.62	20240806	10380	-52.36	20240111	4000	23.62	20240806	3.88	N	307930	500	97 억		0	N	N	484	N	00	N
51	20241023	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	4940	10	2	0.20	461294095	93830	28.42	4930	4995	4865	6400	3455	4930	4916.25	0.00	0	4553	5306	5117	5021	4832	4736	5070	4785	98	1470	500	3150	5	1	15610000	771	-13.50	1.07	12	0.60	-366.00	4615.00	10380	20240111	-52.41	4000	20240806	23.50	10380	-52.41	20240111	4000	23.50	20240806	10380	-52.41	20240111	4000	23.50	20240806	3.88	N	307930	500	97 억		0	N	N	484	N	00	N
52	20241023	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	4940	10	2	0.20	387504470	78931	23.90	4930	4995	4865	6400	3455	4930	4909.37	0.00	0	2183	5306	5117	5021	4832	4736	5070	4785	98	1470	500	3150	5	1	15610000	771	-13.50	1.07	12	0.51	-366.00	4615.00	10380	20240111	-52.41	4000	20240806	23.50	10380	-52.41	20240111	4000	23.50	20240806	10380	-52.41	20240111	4000	23.50	20240806	3.88	N	307930	500	97 억		0	N	N	484	N	00	N
53	20241023	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	4940	10	2	0.20	301782155	61605	18.66	4930	4960	4865	6400	3455	4930	4898.59	0.00	0	2772	5306	5117	5021	4832	4736	5070	4785	98	1470	500	3150	5	1	15610000	771	-13.50	1.07	12	0.39	-366.00	4615.00	10380	20240111	-52.41	4000	20240806	23.50	10380	-52.41	20240111	4000	23.50	20240806	10380	-52.41	20240111	4000	23.50	20240806	3.88	N	307930	500	97 억		0	N	N	484	N	00	N
54	20241023	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	-50	5	-1.01	269972150	55141	16.70	4930	4960	4865	6400	3455	4930	4895.94	0.00	0	994	5306	5117	5021	4832	4736	5070	4785	98	1470	500	3150	5	1	15610000	762	-13.33	1.06	12	0.35	-366.00	4615.00	10380	20240111	-52.99	4000	20240806	22.00	10380	-52.99	20240111	4000	22.00	20240806	10380	-52.99	20240111	4000	22.00	20240806	3.88	N	307930	500	97 억		0	N	N	484	N	00	N
55	20241023	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	-20	5	-0.41	181120135	36948	11.19	4930	4960	4865	6400	3455	4930	4901.91	0.00	0	-297	5306	5117	5021	4832	4736	5070	4785	98	1470	500	3150	5	1	15610000	766	-13.42	1.06	12	0.24	-366.00	4615.00	10380	20240111	-52.70	4000	20240806	22.75	10380	-52.70	20240111	4000	22.75	20240806	10380	-52.70	20240111	4000	22.75	20240806	3.88	N	307930	500	97 억		0	N	N	484	N	00	N
56	20241023	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	4950	20	2	0.41	40426100	8197	2.48	4930	4955	4925	6400	3455	4930	4931.85	0.00	0	-766	5306	5117	5021	4832	4736	5070	4785	98	1470	500	3150	5	1	15610000	773	-13.52	1.07	12	0.05	-366.00	4615.00	10380	20240111	-52.31	4000	20240806	23.75	10380	-52.31	20240111	4000	23.75	20240806	10380	-52.31	20240111	4000	23.75	20240806	3.88	N	307930	500	97 억		0	N	N	484	N	00	N
57	20241022	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	4930	-170	5	-3.33	1622298185	324939	132.32	5070	5210	4925	6630	3570	5100	4993.49	0.00	0	-35299	5280	5190	5100	5010	4920	5190	5010	98	1530	500	3260	5	1	15610000	770	-13.47	1.07	12	2.08	-366.00	4615.00	10380	20240111	-52.50	4000	20240806	23.25	10380	-52.50	20240111	4000	23.25	20240806	10380	-52.50	20240111	4000	23.25	20240806	3.91	N	307930	500	97 억		0	N	N	484	N	00	N
58	20241022	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	4940	-160	5	-3.14	1512147695	302582	123.22	5070	5210	4925	6630	3570	5100	4997.46	0.00	0	-38494	5280	5190	5100	5010	4920	5190	5010	98	1530	500	3260	5	1	15610000	771	-13.50	1.07	12	1.94	-366.00	4615.00	10380	20240111	-52.41	4000	20240806	23.50	10380	-52.41	20240111	4000	23.50	20240806	10380	-52.41	20240111	4000	23.50	20240806	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
59	20241022	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	4950	-150	5	-2.94	1370680640	273977	111.57	5070	5210	4925	6630	3570	5100	5002.88	0.00	0	-46925	5280	5190	5100	5010	4920	5190	5010	98	1530	500	3260	5	1	15610000	773	-13.52	1.07	12	1.76	-366.00	4615.00	10380	20240111	-52.31	4000	20240806	23.75	10380	-52.31	20240111	4000	23.75	20240806	10380	-52.31	20240111	4000	23.75	20240806	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
60	20241022	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	4955	-145	5	-2.84	1294586450	258630	105.32	5070	5210	4925	6630	3570	5100	5005.53	0.00	0	-47860	5280	5190	5100	5010	4920	5190	5010	98	1530	500	3260	5	1	15610000	773	-13.54	1.07	12	1.66	-366.00	4615.00	10380	20240111	-52.26	4000	20240806	23.88	10380	-52.26	20240111	4000	23.88	20240806	10380	-52.26	20240111	4000	23.88	20240806	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
61	20241022	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	4965	-135	5	-2.65	1188040945	237160	96.58	5070	5210	4925	6630	3570	5100	5009.42	0.00	0	-47581	5280	5190	5100	5010	4920	5190	5010	98	1530	500	3260	5	1	15610000	775	-13.57	1.08	12	1.52	-366.00	4615.00	10380	20240111	-52.17	4000	20240806	24.12	10380	-52.17	20240111	4000	24.12	20240806	10380	-52.17	20240111	4000	24.12	20240806	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
62	20241022	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	-80	5	-1.57	703422145	141329	57.55	5070	5070	4925	6630	3570	5100	4977.14	0.00	0	-32738	5280	5190	5100	5010	4920	5190	5010	98	1530	500	3260	10	1	15610000	784	-13.72	1.09	12	0.91	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	10380	-51.64	20240111	4000	25.50	20240806	10380	-51.64	20240111	4000	25.50	20240806	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
63	20241022	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	4945	-155	5	-3.04	561718160	112772	45.92	5070	5070	4925	6630	3570	5100	4980.94	0.00	0	-33739	5280	5190	5100	5010	4920	5190	5010	98	1530	500	3260	5	1	15610000	772	-13.51	1.07	12	0.72	-366.00	4615.00	10380	20240111	-52.36	4000	20240806	23.62	10380	-52.36	20240111	4000	23.62	20240806	10380	-52.36	20240111	4000	23.62	20240806	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
64	20241022	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	4995	-105	5	-2.06	224756360	44828	18.26	5070	5070	4960	6630	3570	5100	5013.62	0.00	0	-19180	5280	5190	5100	5010	4920	5190	5010	98	1530	500	3260	5	1	15610000	780	-13.65	1.08	12	0.29	-366.00	4615.00	10380	20240111	-51.88	4000	20240806	24.88	10380	-51.88	20240111	4000	24.88	20240806	10380	-51.88	20240111	4000	24.88	20240806	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
65	20241021	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	-70	5	-1.35	1211335870	237103	66.30	5100	5190	5010	6720	3620	5170	5108.66	0.00	0	27190	5676	5422	5296	5042	4916	5360	4980	98	1550	500	3300	10	1	15610000	796	-13.93	1.11	12	1.52	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	3.51	N	307930	500	97 억		0	N	N	157	N	00	N
66	20241021	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-50	5	-0.97	1175761190	230125	64.35	5100	5190	5010	6720	3620	5170	5108.96	0.00	0	27728	5676	5422	5296	5042	4916	5360	4980	98	1550	500	3300	10	1	15610000	799	-13.99	1.11	12	1.47	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	3.51	N	307930	500	97 억		0	N	N	157	N	00	N
67	20241021	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	-70	5	-1.35	990848710	193909	54.22	5100	5190	5010	6720	3620	5170	5109.55	0.00	0	13140	5676	5422	5296	5042	4916	5360	4980	98	1550	500	3300	10	1	15610000	796	-13.93	1.11	12	1.24	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	3.51	N	307930	500	97 억		0	N	N	157	N	00	N
68	20241021	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-30	5	-0.58	877784210	171739	48.02	5100	5190	5010	6720	3620	5170	5110.81	0.00	0	10329	5676	5422	5296	5042	4916	5360	4980	98	1550	500	3300	10	1	15610000	802	-14.04	1.11	12	1.10	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	10380	-50.48	20240111	4000	28.50	20240806	10380	-50.48	20240111	4000	28.50	20240806	3.51	N	307930	500	97 억		0	N	N	157	N	00	N
69	20241021	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	-20	5	-0.39	718353610	140676	39.34	5100	5190	5010	6720	3620	5170	5105.99	0.00	0	15146	5676	5422	5296	5042	4916	5360	4980	98	1550	500	3300	10	1	15610000	804	-14.07	1.12	12	0.90	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	3.51	N	307930	500	97 억		0	N	N	157	N	00	N
70	20241021	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	0	3	0.00	594433080	116468	32.57	5100	5190	5010	6720	3620	5170	5103.26	0.00	0	20302	5676	5422	5296	5042	4916	5360	4980	98	1550	500	3300	10	1	15610000	807	-14.13	1.12	12	0.75	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	10380	-50.19	20240111	4000	29.25	20240806	10380	-50.19	20240111	4000	29.25	20240806	3.51	N	307930	500	97 억		0	N	N	157	N	00	N
71	20241021	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-30	5	-0.58	498240530	97761	27.34	5100	5180	5010	6720	3620	5170	5095.76	0.00	0	17406	5676	5422	5296	5042	4916	5360	4980	98	1550	500	3300	10	1	15610000	802	-14.04	1.11	12	0.63	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	10380	-50.48	20240111	4000	28.50	20240806	10380	-50.48	20240111	4000	28.50	20240806	3.51	N	307930	500	97 억		0	N	N	157	N	00	N
72	20241021	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	-70	5	-1.35	282098270	55206	15.44	5100	5180	5060	6720	3620	5170	5108.81	0.00	0	6881	5676	5422	5296	5042	4916	5360	4980	98	1550	500	3300	10	1	15610000	796	-13.93	1.11	12	0.35	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	3.51	N	307930	500	97 억		0	N	N	157	N	00	N
73	20241018	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-310	5	-5.66	1815495240	340105	31.05	5410	5550	5170	7120	3840	5480	5341.69	0.00	0	50173	6080	5780	5630	5330	5180	5705	5255	98	1640	500	3500	10	1	15610000	807	-14.13	1.12	12	2.18	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	10380	-50.19	20240111	4000	29.25	20240806	10380	-50.19	20240111	4000	29.25	20240806	3.42	N	307930	500	97 억		0	N	N	157	N	00	N
74	20241018	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-200	5	-3.65	1549118370	288914	26.37	5410	5550	5250	7120	3840	5480	5361.80	0.00	0	43752	6080	5780	5630	5330	5180	5705	5255	98	1640	500	3500	10	1	15610000	824	-14.43	1.14	12	1.85	-366.00	4615.00	10380	20240111	-49.13	4000	20240806	32.00	10380	-49.13	20240111	4000	32.00	20240806	10380	-49.13	20240111	4000	32.00	20240806	3.42	N	307930	500	97 억		0	N	N	8	N	00	N
75	20241018	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	-170	5	-3.10	1325341620	246597	22.51	5410	5550	5250	7120	3840	5480	5374.45	0.00	0	36092	6080	5780	5630	5330	5180	5705	5255	98	1640	500	3500	10	1	15610000	829	-14.51	1.15	12	1.58	-366.00	4615.00	10380	20240111	-48.84	4000	20240806	32.75	10380	-48.84	20240111	4000	32.75	20240806	10380	-48.84	20240111	4000	32.75	20240806	3.42	N	307930	500	97 억		0	N	N	8	N	00	N
76	20241018	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-200	5	-3.65	1152730170	213880	19.52	5410	5550	5270	7120	3840	5480	5389.54	0.00	0	27285	6080	5780	5630	5330	5180	5705	5255	98	1640	500	3500	10	1	15610000	824	-14.43	1.14	12	1.37	-366.00	4615.00	10380	20240111	-49.13	4000	20240806	32.00	10380	-49.13	20240111	4000	32.00	20240806	10380	-49.13	20240111	4000	32.00	20240806	3.42	N	307930	500	97 억		0	N	N	8	N	00	N
77	20241018	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-130	5	-2.37	899557490	166213	15.17	5410	5550	5320	7120	3840	5480	5412.01	0.00	0	20792	6080	5780	5630	5330	5180	5705	5255	98	1640	500	3500	10	1	15610000	835	-14.62	1.16	12	1.06	-366.00	4615.00	10380	20240111	-48.46	4000	20240806	33.75	10380	-48.46	20240111	4000	33.75	20240806	10380	-48.46	20240111	4000	33.75	20240806	3.42	N	307930	500	97 억		0	N	N	8	N	00	N
78	20241018	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	-90	5	-1.64	703278930	129525	11.82	5410	5550	5350	7120	3840	5480	5429.61	0.00	0	14393	6080	5780	5630	5330	5180	5705	5255	98	1640	500	3500	10	1	15610000	841	-14.73	1.17	12	0.83	-366.00	4615.00	10380	20240111	-48.07	4000	20240806	34.75	10380	-48.07	20240111	4000	34.75	20240806	10380	-48.07	20240111	4000	34.75	20240806	3.42	N	307930	500	97 억		0	N	N	8	N	00	N
79	20241018	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	-70	5	-1.28	512941470	94256	8.60	5410	5550	5390	7120	3840	5480	5441.94	0.00	0	9305	6080	5780	5630	5330	5180	5705	5255	98	1640	500	3500	10	1	15610000	845	-14.78	1.17	12	0.60	-366.00	4615.00	10380	20240111	-47.88	4000	20240806	35.25	10380	-47.88	20240111	4000	35.25	20240806	10380	-47.88	20240111	4000	35.25	20240806	3.42	N	307930	500	97 억		0	N	N	8	N	00	N
80	20241018	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	10	2	0.18	235960410	43238	3.95	5410	5550	5400	7120	3840	5480	5457.16	0.00	0	11567	6080	5780	5630	5330	5180	5705	5255	98	1640	500	3500	10	1	15610000	857	-15.00	1.19	12	0.28	-366.00	4615.00	10380	20240111	-47.11	4000	20240806	37.25	10380	-47.11	20240111	4000	37.25	20240806	10380	-47.11	20240111	4000	37.25	20240806	3.42	N	307930	500	97 억		0	N	N	8	N	00	N
81	20241017	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-70	5	-1.26	6022175950	1059054	16.60	5750	5930	5480	7210	3890	5550	5686.77	0.00	0	-28822	7236	6392	5946	5102	4656	6170	4880	98	1660	500	3550	10	1	15610000	855	-14.97	1.19	12	6.78	-366.00	4615.00	10380	20240111	-47.21	4000	20240806	37.00	10380	-47.21	20240111	4000	37.00	20240806	10380	-47.21	20240111	4000	37.00	20240806	3.19	N	307930	500	97 억		0	N	N	8	N	00	N
82	20241017	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-10	5	-0.18	5850524020	1027826	16.11	5750	5930	5500	7210	3890	5550	5692.13	0.00	0	-26129	7236	6392	5946	5102	4656	6170	4880	98	1660	500	3550	10	1	15610000	865	-15.14	1.20	12	6.58	-366.00	4615.00	10380	20240111	-46.63	4000	20240806	38.50	10380	-46.63	20240111	4000	38.50	20240806	10380	-46.63	20240111	4000	38.50	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
83	20241017	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	-20	5	-0.36	5582255320	979270	15.35	5750	5930	5510	7210	3890	5550	5700.43	0.00	0	-24009	7236	6392	5946	5102	4656	6170	4880	98	1660	500	3550	10	1	15610000	863	-15.11	1.20	12	6.27	-366.00	4615.00	10380	20240111	-46.72	4000	20240806	38.25	10380	-46.72	20240111	4000	38.25	20240806	10380	-46.72	20240111	4000	38.25	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
84	20241017	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	60	2	1.08	5214598590	913285	14.32	5750	5930	5530	7210	3890	5550	5709.72	0.00	0	-22415	7236	6392	5946	5102	4656	6170	4880	98	1660	500	3550	10	1	15610000	876	-15.33	1.22	12	5.85	-366.00	4615.00	10380	20240111	-45.95	4000	20240806	40.25	10380	-45.95	20240111	4000	40.25	20240806	10380	-45.95	20240111	4000	40.25	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
85	20241017	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	70	2	1.26	5046309810	883395	13.85	5750	5930	5530	7210	3890	5550	5712.40	0.00	0	-14837	7236	6392	5946	5102	4656	6170	4880	98	1660	500	3550	10	1	15610000	877	-15.36	1.22	12	5.66	-366.00	4615.00	10380	20240111	-45.86	4000	20240806	40.50	10380	-45.86	20240111	4000	40.50	20240806	10380	-45.86	20240111	4000	40.50	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
86	20241017	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	60	2	1.08	4770616280	834202	13.08	5750	5930	5530	7210	3890	5550	5718.78	0.00	0	1559	7236	6392	5946	5102	4656	6170	4880	98	1660	500	3550	10	1	15610000	876	-15.33	1.22	12	5.34	-366.00	4615.00	10380	20240111	-45.95	4000	20240806	40.25	10380	-45.95	20240111	4000	40.25	20240806	10380	-45.95	20240111	4000	40.25	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
87	20241017	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	70	2	1.26	3069977900	536006	8.40	5750	5880	5530	7210	3890	5550	5727.51	0.00	0	48287	7236	6392	5946	5102	4656	6170	4880	98	1660	500	3550	10	1	15610000	877	-15.36	1.22	12	3.43	-366.00	4615.00	10380	20240111	-45.86	4000	20240806	40.50	10380	-45.86	20240111	4000	40.50	20240806	10380	-45.86	20240111	4000	40.50	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
88	20241017	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	150	2	2.70	2183677670	378535	5.93	5750	5880	5680	7210	3890	5550	5768.76	0.00	0	33181	7236	6392	5946	5102	4656	6170	4880	98	1660	500	3550	10	1	15610000	890	-15.57	1.24	12	2.42	-366.00	4615.00	10380	20240111	-45.09	4000	20240806	42.50	10380	-45.09	20240111	4000	42.50	20240806	10380	-45.09	20240111	4000	42.50	20240806	3.19	N	307930	500	97 억		0	N	N	0	N	00	N
89	20241016	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	-460	5	-7.65	39252626900	6234204	489.27	6010	6790	5500	7810	4210	6010	6297.05	0.00	0	-43280	6676	6342	6176	5842	5676	6260	5760	98	1800	500	3840	10	1	15610000	866	-15.16	1.20	12	39.94	-366.00	4615.00	10380	20240111	-46.53	4000	20240806	38.75	10380	-46.53	20240111	4000	38.75	20240806	10380	-46.53	20240111	4000	38.75	20240806	2.78	N	307930	500	97 억		0	N	N	0	N	00	N
90	20241016	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	-420	5	-6.99	38694955750	6133685	481.39	6010	6790	5510	7810	4210	6010	6308.64	0.00	0	-59150	6676	6342	6176	5842	5676	6260	5760	98	1800	500	3840	10	1	15610000	873	-15.27	1.21	12	39.29	-366.00	4615.00	10380	20240111	-46.15	4000	20240806	39.75	10380	-46.15	20240111	4000	39.75	20240806	10380	-46.15	20240111	4000	39.75	20240806	2.78	N	307930	500	97 억		0	N	N	0	N	00	N
91	20241016	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	-480	5	-7.99	37712000930	5956974	467.52	6010	6790	5510	7810	4210	6010	6330.78	0.00	0	-92838	6676	6342	6176	5842	5676	6260	5760	98	1800	500	3840	10	1	15610000	863	-15.11	1.20	12	38.16	-366.00	4615.00	10380	20240111	-46.72	4000	20240806	38.25	10380	-46.72	20240111	4000	38.25	20240806	10380	-46.72	20240111	4000	38.25	20240806	2.78	N	307930	500	97 억		0	N	N	0	N	00	N
92	20241016	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	6110	100	2	1.66	32166813950	5000691	392.47	6010	6790	5920	7810	4210	6010	6432.55	0.00	0	-109771	6676	6342	6176	5842	5676	6260	5760	98	1800	500	3840	10	1	15610000	954	-16.69	1.32	12	32.04	-366.00	4615.00	10380	20240111	-41.14	4000	20240806	52.75	10380	-41.14	20240111	4000	52.75	20240806	10380	-41.14	20240111	4000	52.75	20240806	2.78	N	307930	500	97 억		0	N	N	0	N	00	N
93	20241016	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	-10	5	-0.17	4862951120	798162	62.64	6010	6260	5920	7810	4210	6010	6092.78	0.00	0	-96712	6676	6342	6176	5842	5676	6260	5760	98	1800	500	3840	10	1	15610000	937	-16.39	1.30	12	5.11	-366.00	4615.00	10380	20240111	-42.20	4000	20240806	50.00	10380	-42.20	20240111	4000	50.00	20240806	10380	-42.20	20240111	4000	50.00	20240806	2.78	N	307930	500	97 억		0	N	N	0	N	00	N
94	20241016	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	6010	0	3	0.00	4433251550	726158	56.99	6010	6260	5920	7810	4210	6010	6105.20	0.00	0	-91843	6676	6342	6176	5842	5676	6260	5760	98	1800	500	3840	10	1	15610000	938	-16.42	1.30	12	4.65	-366.00	4615.00	10380	20240111	-42.10	4000	20240806	50.25	10380	-42.10	20240111	4000	50.25	20240806	10380	-42.10	20240111	4000	50.25	20240806	2.78	N	307930	500	97 억		0	N	N	0	N	00	N
95	20241016	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	6040	30	2	0.50	3925918770	641806	50.37	6010	6260	5920	7810	4210	6010	6117.14	0.00	0	-90783	6676	6342	6176	5842	5676	6260	5760	98	1800	500	3840	10	1	15610000	943	-16.50	1.31	12	4.11	-366.00	4615.00	10380	20240111	-41.81	4000	20240806	51.00	10380	-41.81	20240111	4000	51.00	20240806	10380	-41.81	20240111	4000	51.00	20240806	2.78	N	307930	500	97 억		0	N	N	0	N	00	N
96	20241016	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	10	2	0.17	713275690	118442	9.30	6010	6090	5960	7810	4210	6010	6022.25	0.00	0	-14824	6676	6342	6176	5842	5676	6260	5760	98	1800	500	3840	10	1	15610000	940	-16.45	1.30	12	0.76	-366.00	4615.00	10380	20240111	-42.00	4000	20240806	50.50	10380	-42.00	20240111	4000	50.50	20240806	10380	-42.00	20240111	4000	50.50	20240806	2.78	N	307930	500	97 억		0	N	N	0	N	00	N
97	20241015	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	6010	-580	5	-8.80	7774809970	1244542	13.91	6330	6510	6010	8560	4620	6590	6248.06	0.00	0	82602	7970	7280	6910	6220	5850	7095	6035	98	1970	500	4210	10	1	15610000	938	-16.42	1.30	12	7.97	-366.00	4615.00	10380	20240111	-42.10	4000	20240806	50.25	10380	-42.10	20240111	4000	50.25	20240806	10380	-42.10	20240111	4000	50.25	20240806	2.94	N	307930	500	97 억		0	N	N	0	N	00	N
98	20241015	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	6080	-510	5	-7.74	7272153450	1161143	12.98	6330	6510	6020	8560	4620	6590	6262.92	0.00	0	86817	7970	7280	6910	6220	5850	7095	6035	98	1970	500	4210	10	1	15610000	949	-16.61	1.32	12	7.44	-366.00	4615.00	10380	20240111	-41.43	4000	20240806	52.00	10380	-41.43	20240111	4000	52.00	20240806	10380	-41.43	20240111	4000	52.00	20240806	2.94	N	307930	500	97 억		0	N	N	0	N	00	N
99	20241015	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	6180	-410	5	-6.22	6142790800	975808	10.91	6330	6510	6110	8560	4620	6590	6295.07	0.00	0	109413	7970	7280	6910	6220	5850	7095	6035	98	1970	500	4210	10	1	15610000	965	-16.89	1.34	12	6.25	-366.00	4615.00	10380	20240111	-40.46	4000	20240806	54.50	10380	-40.46	20240111	4000	54.50	20240806	10380	-40.46	20240111	4000	54.50	20240806	2.94	N	307930	500	97 억		0	N	N	0	N	00	N
100	20241015	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	6200	-390	5	-5.92	5929493470	941322	10.52	6330	6510	6110	8560	4620	6590	6299.11	0.00	0	108820	7970	7280	6910	6220	5850	7095	6035	98	1970	500	4210	10	1	15610000	968	-16.94	1.34	12	6.03	-366.00	4615.00	10380	20240111	-40.27	4000	20240806	55.00	10380	-40.27	20240111	4000	55.00	20240806	10380	-40.27	20240111	4000	55.00	20240806	2.94	N	307930	500	97 억		0	N	N	0	N	00	N
101	20241015	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	6190	-400	5	-6.07	5579254650	884891	9.89	6330	6510	6110	8560	4620	6590	6305.01	0.00	0	110888	7970	7280	6910	6220	5850	7095	6035	98	1970	500	4210	10	1	15610000	966	-16.91	1.34	12	5.67	-366.00	4615.00	10380	20240111	-40.37	4000	20240806	54.75	10380	-40.37	20240111	4000	54.75	20240806	10380	-40.37	20240111	4000	54.75	20240806	2.94	N	307930	500	97 억		0	N	N	0	N	00	N
102	20241015	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	6190	-400	5	-6.07	5250269970	831856	9.30	6330	6510	6110	8560	4620	6590	6311.51	0.00	0	125888	7970	7280	6910	6220	5850	7095	6035	98	1970	500	4210	10	1	15610000	966	-16.91	1.34	12	5.33	-366.00	4615.00	10380	20240111	-40.37	4000	20240806	54.75	10380	-40.37	20240111	4000	54.75	20240806	10380	-40.37	20240111	4000	54.75	20240806	2.94	N	307930	500	97 억		0	N	N	0	N	00	N
103	20241015	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	6180	-410	5	-6.22	4456896190	703120	7.86	6330	6510	6150	8560	4620	6590	6338.73	0.00	0	162179	7970	7280	6910	6220	5850	7095	6035	98	1970	500	4210	10	1	15610000	965	-16.89	1.34	12	4.50	-366.00	4615.00	10380	20240111	-40.46	4000	20240806	54.50	10380	-40.46	20240111	4000	54.50	20240806	10380	-40.46	20240111	4000	54.50	20240806	2.94	N	307930	500	97 억		0	N	N	0	N	00	N
104	20241015	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	6410	-180	5	-2.73	2340301760	365962	4.09	6330	6510	6260	8560	4620	6590	6394.92	0.00	0	100488	7970	7280	6910	6220	5850	7095	6035	98	1970	500	4210	10	1	15610000	1001	-17.51	1.39	12	2.34	-366.00	4615.00	10380	20240111	-38.25	4000	20240806	60.25	10380	-38.25	20240111	4000	60.25	20240806	10380	-38.25	20240111	4000	60.25	20240806	2.94	N	307930	500	97 억		0	N	N	0	N	00	N
105	20241014	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	6590	0	3	0.00	62652701000	8810853	86.72	7460	7600	6540	8560	4620	6590	7111.48	0.00	0	4974	7583	7086	6093	5596	4603	7335	5845	98	1970	500	4210	10	1	15610000	1029	-18.01	1.43	12	56.44	-366.00	4615.00	10380	20240111	-36.51	4000	20240806	64.75	10380	-36.51	20240111	4000	64.75	20240806	10380	-36.51	20240111	4000	64.75	20240806	2.92	N	307930	500	97 억		0	N	N	0	N	00	N
106	20241014	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	6660	70	2	1.06	60589928910	8497829	83.64	7460	7600	6660	8560	4620	6590	7130.05	0.00	0	-18558	7583	7086	6093	5596	4603	7335	5845	98	1970	500	4210	10	1	15610000	1040	-18.20	1.44	12	54.44	-366.00	4615.00	10380	20240111	-35.84	4000	20240806	66.50	10380	-35.84	20240111	4000	66.50	20240806	10380	-35.84	20240111	4000	66.50	20240806	2.92	N	307930	500	97 억		0	Y	N	0	N	00	N
107	20241014	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	6760	170	2	2.58	57864064400	8093667	79.66	7460	7600	6670	8560	4620	6590	7149.30	0.00	0	-19501	7583	7086	6093	5596	4603	7335	5845	98	1970	500	4210	10	1	15610000	1055	-18.47	1.46	12	51.85	-366.00	4615.00	10380	20240111	-34.87	4000	20240806	69.00	10380	-34.87	20240111	4000	69.00	20240806	10380	-34.87	20240111	4000	69.00	20240806	2.92	N	307930	500	97 억		0	N	N	0	N	00	N
108	20241014	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	7250	660	2	10.02	49686603560	6921578	68.13	7460	7600	6670	8560	4620	6590	7178.51	0.00	0	-18476	7583	7086	6093	5596	4603	7335	5845	98	1970	500	4210	10	1	15610000	1132	-19.81	1.57	12	44.34	-366.00	4615.00	10380	20240111	-30.15	4000	20240806	81.25	10380	-30.15	20240111	4000	81.25	20240806	10380	-30.15	20240111	4000	81.25	20240806	2.92	N	307930	500	97 억		0	N	N	0	N	00	N
109	20241014	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	6860	270	2	4.10	33145378710	4632785	45.60	7460	7600	6670	8560	4620	6590	7154.53	0.00	0	-18006	7583	7086	6093	5596	4603	7335	5845	98	1970	500	4210	10	1	15610000	1071	-18.74	1.49	12	29.68	-366.00	4615.00	10380	20240111	-33.91	4000	20240806	71.50	10380	-33.91	20240111	4000	71.50	20240806	10380	-33.91	20240111	4000	71.50	20240806	2.92	N	307930	500	97 억		0	N	N	0	N	00	N
110	20241014	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	310	2	4.70	29715315290	4127427	40.63	7460	7600	6850	8560	4620	6590	7199.48	0.00	0	-16867	7583	7086	6093	5596	4603	7335	5845	98	1970	500	4210	10	1	15610000	1077	-18.85	1.50	12	26.44	-366.00	4615.00	10380	20240111	-33.53	4000	20240806	72.50	10380	-33.53	20240111	4000	72.50	20240806	10380	-33.53	20240111	4000	72.50	20240806	2.92	N	307930	500	97 억		0	N	N	0	N	00	N
111	20241014	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	6970	380	2	5.77	25443274560	3516642	34.61	7460	7600	6850	8560	4620	6590	7235.11	0.00	0	-13346	7583	7086	6093	5596	4603	7335	5845	98	1970	500	4210	10	1	15610000	1088	-19.04	1.51	12	22.53	-366.00	4615.00	10380	20240111	-32.85	4000	20240806	74.25	10380	-32.85	20240111	4000	74.25	20240806	10380	-32.85	20240111	4000	74.25	20240806	2.92	N	307930	500	97 억		0	N	N	0	N	00	N
112	20241014	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	7200	610	2	9.26	14377439010	1954887	19.24	7460	7600	7100	8560	4620	6590	7354.61	0.00	0	-8044	7583	7086	6093	5596	4603	7335	5845	98	1970	500	4210	10	1	15610000	1124	-19.67	1.56	12	12.52	-366.00	4615.00	10380	20240111	-30.64	4000	20240806	80.00	10380	-30.64	20240111	4000	80.00	20240806	10380	-30.64	20240111	4000	80.00	20240806	2.92	N	307930	500	97 억		0	N	N	0	N	00	N
113	20241011	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	6590	1520	1	29.98	62768607740	10157698	52101.45	5350	6590	5100	6590	3550	5070	6179.34	0.00	0	-63294	5230	5150	5110	5030	4990	5130	5010	98	1520	500	3240	10	1	15610000	1029	-18.01	1.43	12	65.07	-366.00	4615.00	10380	20240111	-36.51	4000	20240806	64.75	10380	-36.51	20240111	4000	64.75	20240806	10380	-36.51	20240111	4000	64.75	20240806	2.92	N	307930	500	97 억		0	N	N	0	N	00	N
114	20241011	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	6590	1520	1	29.98	62700710970	10147395	52048.60	5350	6590	5100	6590	3550	5070	6179.00	0.00	0	-65065	5230	5150	5110	5030	4990	5130	5010	98	1520	500	3240	10	1	15610000	1029	-18.01	1.43	12	65.01	-366.00	4615.00	10380	20240111	-36.51	4000	20240806	64.75	10380	-36.51	20240111	4000	64.75	20240806	10380	-36.51	20240111	4000	64.75	20240806	2.92	N	307930	500	97 억		0	N	N	0	N	00	N
115	20241011	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	6470	1400	2	27.61	52089049340	8517893	43690.46	5350	6500	5100	6590	3550	5070	6115.25	0.00	0	-37464	5230	5150	5110	5030	4990	5130	5010	98	1520	500	3240	10	1	15610000	1010	-17.68	1.40	12	54.57	-366.00	4615.00	10380	20240111	-37.67	4000	20240806	61.75	10380	-37.67	20240111	4000	61.75	20240806	10380	-37.67	20240111	4000	61.75	20240806	2.92	N	307930	500	97 억		0	N	N	0	N	00	N
116	20241011	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	1070	2	21.10	41331844220	6795476	34855.74	5350	6470	5100	6590	3550	5070	6082.26	0.00	0	-67681	5230	5150	5110	5030	4990	5130	5010	98	1520	500	3240	10	1	15610000	958	-16.78	1.33	12	43.53	-366.00	4615.00	10380	20240111	-40.85	4000	20240806	53.50	10380	-40.85	20240111	4000	53.50	20240806	10380	-40.85	20240111	4000	53.50	20240806	2.92	N	307930	500	97 억		0	N	N	0	N	00	N
117	20241011	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	6190	1120	2	22.09	36169441490	5959942	30570.07	5350	6470	5100	6590	3550	5070	6068.76	0.00	0	-62439	5230	5150	5110	5030	4990	5130	5010	98	1520	500	3240	10	1	15610000	966	-16.91	1.34	12	38.18	-366.00	4615.00	10380	20240111	-40.37	4000	20240806	54.75	10380	-40.37	20240111	4000	54.75	20240806	10380	-40.37	20240111	4000	54.75	20240806	2.92	N	307930	500	97 억		0	N	N	0	N	00	N
118	20241011	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	6150	1080	2	21.30	20531489770	3469512	17796.02	5350	6260	5100	6590	3550	5070	5917.69	0.00	0	-63448	5230	5150	5110	5030	4990	5130	5010	98	1520	500	3240	10	1	15610000	960	-16.80	1.33	12	22.23	-366.00	4615.00	10380	20240111	-40.75	4000	20240806	53.75	10380	-40.75	20240111	4000	53.75	20240806	10380	-40.75	20240111	4000	53.75	20240806	2.92	N	307930	500	97 억		0	N	N	0	N	00	N
119	20241011	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	610	2	12.03	4321770250	777093	3985.91	5350	5850	5100	6590	3550	5070	5561.46	0.00	0	-37975	5230	5150	5110	5030	4990	5130	5010	98	1520	500	3240	10	1	15610000	887	-15.52	1.23	12	4.98	-366.00	4615.00	10380	20240111	-45.28	4000	20240806	42.00	10380	-45.28	20240111	4000	42.00	20240806	10380	-45.28	20240111	4000	42.00	20240806	2.92	N	307930	500	97 억		0	N	N	0	N	00	N
120	20241011	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	130	2	2.56	436156090	82249	421.88	5350	5410	5170	6590	3550	5070	5302.87	0.00	0	-13660	5230	5150	5110	5030	4990	5130	5010	98	1520	500	3240	10	1	15610000	812	-14.21	1.13	12	0.53	-366.00	4615.00	10380	20240111	-49.90	4000	20240806	30.00	10380	-49.90	20240111	4000	30.00	20240806	10380	-49.90	20240111	4000	30.00	20240806	2.92	N	307930	500	97 억		0	N	N	0	N	00	N
121	20241010	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-110	5	-2.12	99343740	19494	99.18	5190	5190	5070	6730	3630	5180	5096.19	0.00	0	-6616	5246	5212	5166	5132	5086	5190	5110	98	1550	500	3310	10	1	15610000	791	-13.85	1.10	12	0.12	-366.00	4615.00	10380	20240111	-51.16	4000	20240806	26.75	10380	-51.16	20240111	4000	26.75	20240806	10380	-51.16	20240111	4000	26.75	20240806	2.93	N	307930	500	97 억		0	N	N	397	N	00	N
122	20241010	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	-100	5	-1.93	78189410	15324	77.96	5190	5190	5070	6730	3630	5180	5102.42	0.00	0	-5781	5246	5212	5166	5132	5086	5190	5110	98	1550	500	3310	10	1	15610000	793	-13.88	1.10	12	0.10	-366.00	4615.00	10380	20240111	-51.06	4000	20240806	27.00	10380	-51.06	20240111	4000	27.00	20240806	10380	-51.06	20240111	4000	27.00	20240806	2.93	N	307930	500	97 억		0	N	N	397	N	00	N
123	20241010	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-60	5	-1.16	66323600	12987	66.07	5190	5190	5070	6730	3630	5180	5106.92	0.00	0	-5565	5246	5212	5166	5132	5086	5190	5110	98	1550	500	3310	10	1	15610000	799	-13.99	1.11	12	0.08	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	2.93	N	307930	500	97 억		0	N	N	397	N	00	N
124	20241010	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-60	5	-1.16	59869450	11722	59.64	5190	5190	5070	6730	3630	5180	5107.44	0.00	0	-5281	5246	5212	5166	5132	5086	5190	5110	98	1550	500	3310	10	1	15610000	799	-13.99	1.11	12	0.08	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	2.93	N	307930	500	97 억		0	N	N	397	N	00	N
125	20241010	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-60	5	-1.16	51749600	10133	51.55	5190	5190	5070	6730	3630	5180	5107.04	0.00	0	-4943	5246	5212	5166	5132	5086	5190	5110	98	1550	500	3310	10	1	15610000	799	-13.99	1.11	12	0.06	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	2.93	N	307930	500	97 억		0	N	N	397	N	00	N
126	20241010	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-60	5	-1.16	41845470	8192	41.68	5190	5190	5070	6730	3630	5180	5108.09	0.00	0	-4813	5246	5212	5166	5132	5086	5190	5110	98	1550	500	3310	10	1	15610000	799	-13.99	1.11	12	0.05	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	2.93	N	307930	500	97 억		0	N	N	397	N	00	N
127	20241010	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	-80	5	-1.54	34956880	6841	34.80	5190	5190	5070	6730	3630	5180	5109.91	0.00	0	-3919	5246	5212	5166	5132	5086	5190	5110	98	1550	500	3310	10	1	15610000	796	-13.93	1.11	12	0.04	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	2.93	N	307930	500	97 억		0	N	N	397	N	00	N
128	20241010	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-40	5	-0.77	8825360	1712	8.71	5190	5190	5140	6730	3630	5180	5155.00	0.00	0	-1130	5246	5212	5166	5132	5086	5190	5110	98	1550	500	3310	10	1	15610000	802	-14.04	1.11	12	0.01	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	10380	-50.48	20240111	4000	28.50	20240806	10380	-50.48	20240111	4000	28.50	20240806	2.93	N	307930	500	97 억		0	N	N	397	N	00	N
129	20241008	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	-50	5	-0.96	100969480	19599	90.07	5200	5200	5120	6790	3670	5230	5151.77	0.00	0	-1481	5370	5300	5160	5090	4950	5335	5125	98	1560	500	3340	10	1	15610000	809	-14.15	1.12	12	0.13	-366.00	4615.00	10380	20240111	-50.10	4000	20240806	29.50	10380	-50.10	20240111	4000	29.50	20240806	10380	-50.10	20240111	4000	29.50	20240806	2.96	N	307930	500	97 억		0	N	N	397	N	00	N
130	20241008	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	-100	5	-1.91	91454990	17756	81.60	5200	5200	5120	6790	3670	5230	5150.65	0.00	0	-713	5370	5300	5160	5090	4950	5335	5125	98	1560	500	3340	10	1	15610000	801	-14.02	1.11	12	0.11	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	10380	-50.58	20240111	4000	28.25	20240806	10380	-50.58	20240111	4000	28.25	20240806	2.96	N	307930	500	97 억		0	N	N	343	N	00	N
131	20241008	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	-80	5	-1.53	71953660	13965	64.18	5200	5200	5120	6790	3670	5230	5152.43	0.00	0	224	5370	5300	5160	5090	4950	5335	5125	98	1560	500	3340	10	1	15610000	804	-14.07	1.12	12	0.09	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	2.96	N	307930	500	97 억		0	N	N	343	N	00	N
132	20241008	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	-40	5	-0.76	62168880	12063	55.44	5200	5200	5120	6790	3670	5230	5153.68	0.00	0	168	5370	5300	5160	5090	4950	5335	5125	98	1560	500	3340	10	1	15610000	810	-14.18	1.12	12	0.08	-366.00	4615.00	10380	20240111	-50.00	4000	20240806	29.75	10380	-50.00	20240111	4000	29.75	20240806	10380	-50.00	20240111	4000	29.75	20240806	2.96	N	307930	500	97 억		0	N	N	343	N	00	N
133	20241008	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	-50	5	-0.96	53172030	10317	47.41	5200	5200	5120	6790	3670	5230	5153.83	0.00	0	-93	5370	5300	5160	5090	4950	5335	5125	98	1560	500	3340	10	1	15610000	809	-14.15	1.12	12	0.07	-366.00	4615.00	10380	20240111	-50.10	4000	20240806	29.50	10380	-50.10	20240111	4000	29.50	20240806	10380	-50.10	20240111	4000	29.50	20240806	2.96	N	307930	500	97 억		0	N	N	343	N	00	N
134	20241008	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-110	5	-2.10	27991930	5432	24.96	5200	5200	5120	6790	3670	5230	5153.15	0.00	0	10	5370	5300	5160	5090	4950	5335	5125	98	1560	500	3340	10	1	15610000	799	-13.99	1.11	12	0.03	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	2.96	N	307930	500	97 억		0	N	N	343	N	00	N
135	20241008	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	-100	5	-1.91	20174170	3907	17.95	5200	5200	5120	6790	3670	5230	5163.60	0.00	0	519	5370	5300	5160	5090	4950	5335	5125	98	1560	500	3340	10	1	15610000	801	-14.02	1.11	12	0.03	-366.00	4615.00	10380	20240111	-50.58	4000	20240806	28.25	10380	-50.58	20240111	4000	28.25	20240806	10380	-50.58	20240111	4000	28.25	20240806	2.96	N	307930	500	97 억		0	N	N	343	N	00	N
136	20241008	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-60	5	-1.15	8011050	1545	7.10	5200	5200	5170	6790	3670	5230	5185.15	0.00	0	16	5370	5300	5160	5090	4950	5335	5125	98	1560	500	3340	10	1	15610000	807	-14.13	1.12	12	0.01	-366.00	4615.00	10380	20240111	-50.19	4000	20240806	29.25	10380	-50.19	20240111	4000	29.25	20240806	10380	-50.19	20240111	4000	29.25	20240806	2.96	N	307930	500	97 억		0	N	N	343	N	00	N
137	20241007	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	150	2	2.95	110515040	21570	75.05	5040	5230	5020	6600	3560	5080	5122.04	0.00	0	2402	5220	5150	5060	4990	4900	5185	5025	98	1520	500	3250	10	1	15610000	816	-14.29	1.13	12	0.14	-366.00	4615.00	10380	20240111	-49.61	4000	20240806	30.75	10380	-49.61	20240111	4000	30.75	20240806	10380	-49.61	20240111	4000	30.75	20240806	2.98	N	307930	500	97 억		0	N	N	343	N	00	N
138	20241007	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	80	2	1.57	93810200	18365	63.90	5040	5200	5020	6600	3560	5080	5108.10	0.00	0	2837	5220	5150	5060	4990	4900	5185	5025	98	1520	500	3250	10	1	15610000	805	-14.10	1.12	12	0.12	-366.00	4615.00	10380	20240111	-50.29	4000	20240806	29.00	10380	-50.29	20240111	4000	29.00	20240806	10380	-50.29	20240111	4000	29.00	20240806	2.98	N	307930	500	97 억		0	N	N	235	N	00	N
139	20241007	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	70	2	1.38	70576850	13883	48.30	5040	5170	5020	6600	3560	5080	5083.69	0.00	0	4951	5220	5150	5060	4990	4900	5185	5025	98	1520	500	3250	10	1	15610000	804	-14.07	1.12	12	0.09	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	2.98	N	307930	500	97 억		0	N	N	235	N	00	N
140	20241007	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	40	2	0.79	52213070	10307	35.86	5040	5120	5020	6600	3560	5080	5065.79	0.00	0	4266	5220	5150	5060	4990	4900	5185	5025	98	1520	500	3250	10	1	15610000	799	-13.99	1.11	12	0.07	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	2.98	N	307930	500	97 억		0	N	N	235	N	00	N
141	20241007	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	30	2	0.59	46995000	9285	32.31	5040	5110	5020	6600	3560	5080	5061.39	0.00	0	4136	5220	5150	5060	4990	4900	5185	5025	98	1520	500	3250	10	1	15610000	798	-13.96	1.11	12	0.06	-366.00	4615.00	10380	20240111	-50.77	4000	20240806	27.75	10380	-50.77	20240111	4000	27.75	20240806	10380	-50.77	20240111	4000	27.75	20240806	2.98	N	307930	500	97 억		0	N	N	235	N	00	N
142	20241007	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	0	3	0.00	44205180	8738	30.40	5040	5100	5020	6600	3560	5080	5058.96	0.00	0	3908	5220	5150	5060	4990	4900	5185	5025	98	1520	500	3250	10	1	15610000	793	-13.88	1.10	12	0.06	-366.00	4615.00	10380	20240111	-51.06	4000	20240806	27.00	10380	-51.06	20240111	4000	27.00	20240806	10380	-51.06	20240111	4000	27.00	20240806	2.98	N	307930	500	97 억		0	N	N	235	N	00	N
143	20241007	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	10	2	0.20	30737210	6088	21.18	5040	5090	5020	6600	3560	5080	5048.82	0.00	0	2783	5220	5150	5060	4990	4900	5185	5025	98	1520	500	3250	10	1	15610000	795	-13.91	1.10	12	0.04	-366.00	4615.00	10380	20240111	-50.96	4000	20240806	27.25	10380	-50.96	20240111	4000	27.25	20240806	10380	-50.96	20240111	4000	27.25	20240806	2.98	N	307930	500	97 억		0	N	N	235	N	00	N
144	20241007	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	-30	5	-0.59	10850430	2155	7.50	5040	5070	5020	6600	3560	5080	5035.00	0.00	0	999	5220	5150	5060	4990	4900	5185	5025	98	1520	500	3250	10	1	15610000	788	-13.80	1.09	12	0.01	-366.00	4615.00	10380	20240111	-51.35	4000	20240806	26.25	10380	-51.35	20240111	4000	26.25	20240806	10380	-51.35	20240111	4000	26.25	20240806	2.98	N	307930	500	97 억		0	N	N	235	N	00	N
145	20241004	161001	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	10	2	0.20	144539235	28605	75.32	5020	5130	4970	6590	3550	5070	5052.89	0.00	0	4021	5276	5172	5056	4952	4836	5225	5005	98	1520	500	3240	10	1	15610000	793	-13.88	1.10	12	0.18	-366.00	4615.00	10380	20240111	-51.06	4000	20240806	27.00	10380	-51.06	20240111	4000	27.00	20240806	10380	-51.06	20240111	4000	27.00	20240806	2.93	N	307930	500	97 억		0	N	N	235	N	00	N
146	20241004	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	-20	5	-0.39	134395445	26603	70.04	5020	5130	4970	6590	3550	5070	5051.88	0.00	0	4089	5276	5172	5056	4952	4836	5225	5005	98	1520	500	3240	10	1	15610000	788	-13.80	1.09	12	0.17	-366.00	4615.00	10380	20240111	-51.35	4000	20240806	26.25	10380	-51.35	20240111	4000	26.25	20240806	10380	-51.35	20240111	4000	26.25	20240806	2.93	N	307930	500	97 억		0	N	N	174	N	00	N
147	20241004	140959	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	20	2	0.39	118978865	23560	62.03	5020	5130	4970	6590	3550	5070	5050.03	0.00	0	4244	5276	5172	5056	4952	4836	5225	5005	98	1520	500	3240	10	1	15610000	795	-13.91	1.10	12	0.15	-366.00	4615.00	10380	20240111	-50.96	4000	20240806	27.25	10380	-50.96	20240111	4000	27.25	20240806	10380	-50.96	20240111	4000	27.25	20240806	2.93	N	307930	500	97 억		0	N	N	174	N	00	N
148	20241004	131014	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	30	2	0.59	115873665	22947	60.42	5020	5130	4970	6590	3550	5070	5049.61	0.00	0	4252	5276	5172	5056	4952	4836	5225	5005	98	1520	500	3240	10	1	15610000	796	-13.93	1.11	12	0.15	-366.00	4615.00	10380	20240111	-50.87	4000	20240806	27.50	10380	-50.87	20240111	4000	27.50	20240806	10380	-50.87	20240111	4000	27.50	20240806	2.93	N	307930	500	97 억		0	N	N	174	N	00	N
149	20241004	121011	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	20	2	0.39	112878805	22359	58.87	5020	5130	4970	6590	3550	5070	5048.46	0.00	0	4527	5276	5172	5056	4952	4836	5225	5005	98	1520	500	3240	10	1	15610000	795	-13.91	1.10	12	0.14	-366.00	4615.00	10380	20240111	-50.96	4000	20240806	27.25	10380	-50.96	20240111	4000	27.25	20240806	10380	-50.96	20240111	4000	27.25	20240806	2.93	N	307930	500	97 억		0	N	N	174	N	00	N
150	20241004	111003	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	0	3	0.00	70175945	14002	36.87	5020	5100	4970	6590	3550	5070	5011.81	0.00	0	5012	5276	5172	5056	4952	4836	5225	5005	98	1520	500	3240	10	1	15610000	791	-13.85	1.10	12	0.09	-366.00	4615.00	10380	20240111	-51.16	4000	20240806	26.75	10380	-51.16	20240111	4000	26.75	20240806	10380	-51.16	20240111	4000	26.75	20240806	2.93	N	307930	500	97 억		0	N	N	174	N	00	N
151	20241004	101007	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-10	5	-0.20	50831015	10185	26.82	5020	5070	4970	6590	3550	5070	4990.69	0.00	0	4392	5276	5172	5056	4952	4836	5225	5005	98	1520	500	3240	10	1	15610000	790	-13.83	1.10	12	0.07	-366.00	4615.00	10380	20240111	-51.25	4000	20240806	26.50	10380	-51.25	20240111	4000	26.50	20240806	10380	-51.25	20240111	4000	26.50	20240806	2.93	N	307930	500	97 억		0	N	N	174	N	00	N
152	20241004	091010	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	-50	5	-0.99	6423300	1283	3.38	5020	5040	4990	6590	3550	5070	5005.97	0.00	0	561	5276	5172	5056	4952	4836	5225	5005	98	1520	500	3240	10	1	15610000	784	-13.72	1.09	12	0.01	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	10380	-51.64	20240111	4000	25.50	20240806	10380	-51.64	20240111	4000	25.50	20240806	2.93	N	307930	500	97 억		0	N	N	174	N	00	N
153	20241002	160959	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-70	5	-1.36	179813820	35646	47.99	5060	5160	4940	6680	3600	5140	5044.27	0.00	0	-1132	5386	5262	5186	5062	4986	5225	5025	98	1540	500	3280	10	1	15610000	791	-13.85	1.10	12	0.23	-366.00	4615.00	10380	20240111	-51.16	4000	20240806	26.75	10380	-51.16	20240111	4000	26.75	20240806	10380	-51.16	20240111	4000	26.75	20240806	2.91	N	307930	500	97 억		0	N	N	174	N	00	N
154	20241002	151011	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-50	5	-0.97	166085810	32939	44.35	5060	5160	4940	6680	3600	5140	5042.22	0.00	0	-921	5386	5262	5186	5062	4986	5225	5025	98	1540	500	3280	10	1	15610000	795	-13.91	1.10	12	0.21	-366.00	4615.00	10380	20240111	-50.96	4000	20240806	27.25	10380	-50.96	20240111	4000	27.25	20240806	10380	-50.96	20240111	4000	27.25	20240806	2.91	N	307930	500	97 억		0	N	N	0	N	00	N
155	20241002	141013	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	0	3	0.00	139786210	27758	37.37	5060	5160	4940	6680	3600	5140	5035.89	0.00	0	-1751	5386	5262	5186	5062	4986	5225	5025	98	1540	500	3280	10	1	15610000	802	-14.04	1.11	12	0.18	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	10380	-50.48	20240111	4000	28.50	20240806	10380	-50.48	20240111	4000	28.50	20240806	2.91	N	307930	500	97 억		0	N	N	0	N	00	N
156	20241002	131003	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	0	3	0.00	130365050	25917	34.89	5060	5160	4940	6680	3600	5140	5030.10	0.00	0	-1722	5386	5262	5186	5062	4986	5225	5025	98	1540	500	3280	10	1	15610000	802	-14.04	1.11	12	0.17	-366.00	4615.00	10380	20240111	-50.48	4000	20240806	28.50	10380	-50.48	20240111	4000	28.50	20240806	10380	-50.48	20240111	4000	28.50	20240806	2.91	N	307930	500	97 억		0	N	N	0	N	00	N
157	20241002	121003	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-20	5	-0.39	125808730	25028	33.70	5060	5160	4940	6680	3600	5140	5026.72	0.00	0	-2044	5386	5262	5186	5062	4986	5225	5025	98	1540	500	3280	10	1	15610000	799	-13.99	1.11	12	0.16	-366.00	4615.00	10380	20240111	-50.67	4000	20240806	28.00	10380	-50.67	20240111	4000	28.00	20240806	10380	-50.67	20240111	4000	28.00	20240806	2.91	N	307930	500	97 억		0	N	N	0	N	00	N
158	20241002	110951	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	10	2	0.19	114778180	22875	30.80	5060	5160	4940	6680	3600	5140	5017.63	0.00	0	-754	5386	5262	5186	5062	4986	5225	5025	98	1540	500	3280	10	1	15610000	804	-14.07	1.12	12	0.15	-366.00	4615.00	10380	20240111	-50.39	4000	20240806	28.75	10380	-50.39	20240111	4000	28.75	20240806	10380	-50.39	20240111	4000	28.75	20240806	2.91	N	307930	500	97 억		0	N	N	0	N	00	N
159	20241002	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	5040	-100	5	-1.95	95894630	19156	25.79	5060	5090	4940	6680	3600	5140	5005.98	0.00	0	-426	5386	5262	5186	5062	4986	5225	5025	98	1540	500	3280	10	1	15610000	787	-13.77	1.09	12	0.12	-366.00	4615.00	10380	20240111	-51.45	4000	20240806	26.00	10380	-51.45	20240111	4000	26.00	20240806	10380	-51.45	20240111	4000	26.00	20240806	2.91	N	307930	500	97 억		0	N	N	0	N	00	N
160	20241002	090948	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	-120	5	-2.33	35975045	7147	9.62	5060	5090	4990	6680	3600	5140	5033.59	0.00	0	-203	5386	5262	5186	5062	4986	5225	5025	98	1540	500	3280	10	1	15610000	784	-13.72	1.09	12	0.05	-366.00	4615.00	10380	20240111	-51.64	4000	20240806	25.50	10380	-51.64	20240111	4000	25.50	20240806	10380	-51.64	20240111	4000	25.50	20240806	2.91	N	307930	500	97 억		0	N	N	0	N	00	N