KissMeData/430220/price/prices-20241001.csv

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
20241031,161408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,111376955,51574,255.37,2190,2190,2140,2805,1515,2160,2159.56,0.13,0,-18,2206,2182,2171,2147,2136,2177,2142,7,645,100,1590,5,1,6760000,146,63.53,1.09,12,0.76,34.00,1983.00,2560,20240411,-15.62,2080,20231114,3.85,2560,-15.62,20240411,2095,3.10,20240102,2560,-15.62,20240411,2080,3.85,20231114,0.11,N,430220,100,6 억,,9066,N,N,0,N,00,N
20241031,151430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,110874815,51341,254.21,2190,2190,2140,2805,1515,2160,2159.58,0.13,0,-18,2206,2182,2171,2147,2136,2177,2142,7,645,100,1590,5,1,6760000,146,63.53,1.09,12,0.76,34.00,1983.00,2560,20240411,-15.62,2080,20231114,3.85,2560,-15.62,20240411,2095,3.10,20240102,2560,-15.62,20240411,2080,3.85,20231114,0.11,N,430220,100,6 억,,9066,N,N,0,N,00,N
20241031,141428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,106444850,49290,244.06,2190,2190,2140,2805,1515,2160,2159.56,0.13,0,-747,2206,2182,2171,2147,2136,2177,2142,7,645,100,1590,5,1,6760000,146,63.53,1.09,12,0.73,34.00,1983.00,2560,20240411,-15.62,2080,20231114,3.85,2560,-15.62,20240411,2095,3.10,20240102,2560,-15.62,20240411,2080,3.85,20231114,0.11,N,430220,100,6 억,,9066,N,N,0,N,00,N
20241031,131430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,105362690,48789,241.58,2190,2190,2140,2805,1515,2160,2159.56,0.13,0,-747,2206,2182,2171,2147,2136,2177,2142,7,645,100,1590,5,1,6760000,146,63.68,1.09,12,0.72,34.00,1983.00,2560,20240411,-15.43,2080,20231114,4.09,2560,-15.43,20240411,2095,3.34,20240102,2560,-15.43,20240411,2080,4.09,20231114,0.11,N,430220,100,6 억,,9066,N,N,0,N,00,N
20241031,121424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,105362690,48789,241.58,2190,2190,2140,2805,1515,2160,2159.56,0.13,0,-747,2206,2182,2171,2147,2136,2177,2142,7,645,100,1590,5,1,6760000,146,63.68,1.09,12,0.72,34.00,1983.00,2560,20240411,-15.43,2080,20231114,4.09,2560,-15.43,20240411,2095,3.34,20240102,2560,-15.43,20240411,2080,4.09,20231114,0.11,N,430220,100,6 억,,9066,N,N,0,N,00,N
20241031,111425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,25,2,1.16,57074690,26292,130.18,2190,2190,2160,2805,1515,2160,2170.80,0.13,0,-747,2206,2182,2171,2147,2136,2177,2142,7,645,100,1590,5,1,6760000,148,64.26,1.10,12,0.39,34.00,1983.00,2560,20240411,-14.65,2080,20231114,5.05,2560,-14.65,20240411,2095,4.30,20240102,2560,-14.65,20240411,2080,5.05,20231114,0.11,N,430220,100,6 억,,9066,N,N,0,N,00,N
20241031,101427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,25,2,1.16,41185295,19017,94.16,2190,2190,2165,2805,1515,2160,2165.71,0.13,0,-108,2206,2182,2171,2147,2136,2177,2142,7,645,100,1590,5,1,6760000,148,64.26,1.10,12,0.28,34.00,1983.00,2560,20240411,-14.65,2080,20231114,5.05,2560,-14.65,20240411,2095,4.30,20240102,2560,-14.65,20240411,2080,5.05,20231114,0.11,N,430220,100,6 억,,9066,N,N,0,N,00,N
20241031,091425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,30,2,1.39,2190,1,0.00,2190,2190,2190,2805,1515,2160,2190.00,0.13,0,0,2206,2182,2171,2147,2136,2177,2142,7,645,100,1590,5,1,6760000,148,64.41,1.10,12,0.00,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.11,N,430220,100,6 억,,9066,N,N,0,N,00,N
20241030,161419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-25,5,-1.14,43871355,20196,368.47,2190,2195,2160,2840,1530,2185,2172.28,0.14,0,-598,2225,2205,2170,2150,2115,2215,2160,7,655,100,1610,5,1,6760000,146,63.53,1.09,12,0.30,34.00,1983.00,2560,20240411,-15.62,2080,20231114,3.85,2560,-15.62,20240411,2095,3.10,20240102,2560,-15.62,20240411,2080,3.85,20231114,0.11,N,430220,100,6 억,,9664,N,N,0,N,00,N
20241030,151455,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,40197195,18495,337.44,2190,2195,2160,2840,1530,2185,2173.41,0.14,0,-598,2225,2205,2170,2150,2115,2215,2160,7,655,100,1610,5,1,6760000,147,64.12,1.10,12,0.27,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.11,N,430220,100,6 억,,9664,N,N,0,N,00,N
20241030,141429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,40197195,18495,337.44,2190,2195,2160,2840,1530,2185,2173.41,0.14,0,-598,2225,2205,2170,2150,2115,2215,2160,7,655,100,1610,5,1,6760000,147,64.12,1.10,12,0.27,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.11,N,430220,100,6 억,,9664,N,N,0,N,00,N
20241030,131437,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,40197195,18495,337.44,2190,2195,2160,2840,1530,2185,2173.41,0.14,0,-598,2225,2205,2170,2150,2115,2215,2160,7,655,100,1610,5,1,6760000,147,64.12,1.10,12,0.27,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.11,N,430220,100,6 억,,9664,N,N,0,N,00,N
20241030,121454,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,21363280,9791,178.64,2190,2195,2160,2840,1530,2185,2181.93,0.14,0,-597,2225,2205,2170,2150,2115,2215,2160,7,655,100,1610,5,1,6760000,148,64.41,1.10,12,0.14,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.11,N,430220,100,6 억,,9664,N,N,0,N,00,N
20241030,111431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,21363280,9791,178.64,2190,2195,2160,2840,1530,2185,2181.93,0.14,0,-597,2225,2205,2170,2150,2115,2215,2160,7,655,100,1610,5,1,6760000,148,64.41,1.10,12,0.14,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.11,N,430220,100,6 억,,9664,N,N,0,N,00,N
20241030,101421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,13201150,6064,110.64,2190,2195,2160,2840,1530,2185,2176.97,0.14,0,-596,2225,2205,2170,2150,2115,2215,2160,7,655,100,1610,5,1,6760000,148,64.41,1.10,12,0.09,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.11,N,430220,100,6 억,,9664,N,N,0,N,00,N
20241030,091430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,4380,2,0.04,2190,2190,2190,2840,1530,2185,2190.00,0.14,0,0,2225,2205,2170,2150,2115,2215,2160,7,655,100,1610,5,1,6760000,148,64.41,1.10,12,0.00,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.11,N,430220,100,6 억,,9664,N,N,0,N,00,N
20241029,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,11802240,5481,60.85,2170,2190,2135,2845,1535,2190,2153.30,0.14,0,-5,2206,2197,2186,2177,2166,2202,2182,7,655,100,1620,5,1,6760000,148,64.26,1.10,12,0.08,34.00,1983.00,2560,20240411,-14.65,2080,20231114,5.05,2560,-14.65,20240411,2095,4.30,20240102,2560,-14.65,20240411,2080,5.05,20231114,0.11,N,430220,100,6 억,,9669,N,N,0,N,00,N
20241029,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,10524040,4896,54.36,2170,2190,2135,2845,1535,2190,2149.52,0.14,0,0,2206,2197,2186,2177,2166,2202,2182,7,655,100,1620,5,1,6760000,148,64.26,1.10,12,0.07,34.00,1983.00,2560,20240411,-14.65,2080,20231114,5.05,2560,-14.65,20240411,2095,4.30,20240102,2560,-14.65,20240411,2080,5.05,20231114,0.11,N,430220,100,6 억,,9669,N,N,0,N,00,N
20241029,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,10478155,4875,54.12,2170,2190,2135,2845,1535,2190,2149.37,0.14,0,0,2206,2197,2186,2177,2166,2202,2182,7,655,100,1620,5,1,6760000,148,64.26,1.10,12,0.07,34.00,1983.00,2560,20240411,-14.65,2080,20231114,5.05,2560,-14.65,20240411,2095,4.30,20240102,2560,-14.65,20240411,2080,5.05,20231114,0.11,N,430220,100,6 억,,9669,N,N,0,N,00,N
20241029,131344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-15,5,-0.68,10475970,4874,54.11,2170,2190,2135,2845,1535,2190,2149.36,0.14,0,0,2206,2197,2186,2177,2166,2202,2182,7,655,100,1620,5,1,6760000,147,63.97,1.10,12,0.07,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.11,N,430220,100,6 억,,9669,N,N,0,N,00,N
20241029,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,10258470,4774,53.00,2170,2190,2135,2845,1535,2190,2148.82,0.14,0,0,2206,2197,2186,2177,2166,2202,2182,7,655,100,1620,5,1,6760000,148,64.41,1.10,12,0.07,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.11,N,430220,100,6 억,,9669,N,N,0,N,00,N
20241029,111407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,10258470,4774,53.00,2170,2190,2135,2845,1535,2190,2148.82,0.14,0,0,2206,2197,2186,2177,2166,2202,2182,7,655,100,1620,5,1,6760000,148,64.41,1.10,12,0.07,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.11,N,430220,100,6 억,,9669,N,N,0,N,00,N
20241029,101342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,10247520,4769,52.95,2170,2190,2135,2845,1535,2190,2148.78,0.14,0,0,2206,2197,2186,2177,2166,2202,2182,7,655,100,1620,5,1,6760000,147,63.82,1.09,12,0.07,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.11,N,430220,100,6 억,,9669,N,N,0,N,00,N
20241028,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,19734250,9007,215.22,2185,2195,2175,2845,1535,2190,2190.99,0.14,0,-155,2213,2201,2188,2176,2163,2195,2170,7,655,100,1620,5,1,6760000,148,64.41,1.10,12,0.13,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.11,N,430220,100,6 억,,9802,N,N,0,N,00,N
20241028,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,19245895,8784,209.89,2185,2195,2175,2845,1535,2190,2191.02,0.14,0,-152,2213,2201,2188,2176,2163,2195,2170,7,655,100,1620,5,1,6760000,148,64.41,1.10,12,0.13,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.11,N,430220,100,6 억,,9802,N,N,0,N,00,N
20241028,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,11639770,5315,127.00,2185,2190,2185,2845,1535,2190,2189.98,0.14,0,-15,2213,2201,2188,2176,2163,2195,2170,7,655,100,1620,5,1,6760000,148,64.41,1.10,12,0.08,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.11,N,430220,100,6 억,,9802,N,N,0,N,00,N
20241028,131335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,8792780,4015,95.94,2185,2190,2185,2845,1535,2190,2189.98,0.14,0,-13,2213,2201,2188,2176,2163,2195,2170,7,655,100,1620,5,1,6760000,148,64.41,1.10,12,0.06,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.11,N,430220,100,6 억,,9802,N,N,0,N,00,N
20241028,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,8788405,4013,95.89,2185,2190,2185,2845,1535,2190,2189.98,0.14,0,-12,2213,2201,2188,2176,2163,2195,2170,7,655,100,1620,5,1,6760000,148,64.26,1.10,12,0.06,34.00,1983.00,2560,20240411,-14.65,2080,20231114,5.05,2560,-14.65,20240411,2095,4.30,20240102,2560,-14.65,20240411,2080,5.05,20231114,0.11,N,430220,100,6 억,,9802,N,N,0,N,00,N
20241028,111123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,8766555,4003,95.65,2185,2190,2185,2845,1535,2190,2190.00,0.14,0,-2,2213,2201,2188,2176,2163,2195,2170,7,655,100,1620,5,1,6760000,148,64.41,1.10,12,0.06,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.11,N,430220,100,6 억,,9802,N,N,0,N,00,N
20241028,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,8766555,4003,95.65,2185,2190,2185,2845,1535,2190,2190.00,0.14,0,-2,2213,2201,2188,2176,2163,2195,2170,7,655,100,1620,5,1,6760000,148,64.41,1.10,12,0.06,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.11,N,430220,100,6 억,,9802,N,N,0,N,00,N
20241028,091332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,0,0,0.00,0,0,0,2845,1535,2190,0.00,0.14,0,0,2213,2201,2188,2176,2163,2195,2170,7,655,100,1620,5,1,6760000,148,64.41,1.10,12,0.00,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.11,N,430220,100,6 억,,9802,N,N,0,N,00,N
20241025,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,20,2,0.92,9113100,4185,15.10,2200,2200,2175,2820,1520,2170,2177.56,0.15,0,-101,2210,2190,2180,2160,2150,2185,2155,7,650,100,1600,5,1,6760000,148,64.41,1.10,12,0.06,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.11,N,430220,100,6 억,,9903,N,N,0,N,00,N
20241025,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,20,2,0.92,9086820,4173,15.06,2200,2200,2175,2820,1520,2170,2177.53,0.15,0,-101,2210,2190,2180,2160,2150,2185,2155,7,650,100,1600,5,1,6760000,148,64.41,1.10,12,0.06,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.11,N,430220,100,6 억,,9903,N,N,0,N,00,N
20241025,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,4584530,2103,7.59,2200,2200,2175,2820,1520,2170,2180.00,0.15,0,-101,2210,2190,2180,2160,2150,2185,2155,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.03,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.11,N,430220,100,6 억,,9903,N,N,0,N,00,N
20241025,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,4451855,2042,7.37,2200,2200,2180,2820,1520,2170,2180.14,0.15,0,-101,2210,2190,2180,2160,2150,2185,2155,7,650,100,1600,5,1,6760000,147,64.12,1.10,12,0.03,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.11,N,430220,100,6 억,,9903,N,N,0,N,00,N
20241025,121339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,20,2,0.92,2317635,1063,3.84,2200,2200,2180,2820,1520,2170,2180.28,0.15,0,-101,2210,2190,2180,2160,2150,2185,2155,7,650,100,1600,5,1,6760000,148,64.41,1.10,12,0.02,34.00,1983.00,2560,20240411,-14.45,2080,20231114,5.29,2560,-14.45,20240411,2095,4.53,20240102,2560,-14.45,20240411,2080,5.29,20231114,0.11,N,430220,100,6 억,,9903,N,N,0,N,00,N
20241025,111333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,2280440,1046,3.77,2200,2200,2180,2820,1520,2170,2180.15,0.15,0,-101,2210,2190,2180,2160,2150,2185,2155,7,650,100,1600,5,1,6760000,147,64.12,1.10,12,0.02,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.11,N,430220,100,6 억,,9903,N,N,0,N,00,N
20241025,101333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,25,2,1.15,32860,15,0.05,2200,2200,2185,2820,1520,2170,2190.67,0.15,0,-12,2210,2190,2180,2160,2150,2185,2155,7,650,100,1600,5,1,6760000,148,64.56,1.11,12,0.00,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.11,N,430220,100,6 억,,9903,N,N,0,N,00,N
20241025,091336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,30,2,1.38,2200,1,0.00,2200,2200,2200,2820,1520,2170,2200.00,0.15,0,0,2210,2190,2180,2160,2150,2185,2155,7,650,100,1600,5,1,6760000,149,64.71,1.11,12,0.00,34.00,1983.00,2560,20240411,-14.06,2080,20231114,5.77,2560,-14.06,20240411,2095,5.01,20240102,2560,-14.06,20240411,2080,5.77,20231114,0.11,N,430220,100,6 억,,9903,N,N,0,N,00,N
20241024,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-25,5,-1.14,60263565,27713,76.22,2190,2200,2170,2850,1540,2195,2174.56,0.14,0,-130,2218,2206,2183,2171,2148,2212,2177,7,655,100,1620,5,1,6760000,147,63.82,1.09,12,0.41,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.11,N,430220,100,6 억,,9633,N,N,0,N,00,N
20241024,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,59076355,27166,74.72,2190,2200,2170,2850,1540,2195,2174.64,0.14,0,320,2218,2206,2183,2171,2148,2212,2177,7,655,100,1620,5,1,6760000,148,64.26,1.10,12,0.40,34.00,1983.00,2560,20240411,-14.65,2080,20231114,5.05,2560,-14.65,20240411,2095,4.30,20240102,2560,-14.65,20240411,2080,5.05,20231114,0.11,N,430220,100,6 억,,9633,N,N,0,N,00,N
20241024,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,52966540,24357,66.99,2190,2200,2170,2850,1540,2195,2174.59,0.14,0,326,2218,2206,2183,2171,2148,2212,2177,7,655,100,1620,5,1,6760000,147,63.97,1.10,12,0.36,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.11,N,430220,100,6 억,,9633,N,N,0,N,00,N
20241024,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,51259055,23572,64.83,2190,2200,2170,2850,1540,2195,2174.57,0.14,0,326,2218,2206,2183,2171,2148,2212,2177,7,655,100,1620,5,1,6760000,147,63.97,1.10,12,0.35,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.11,N,430220,100,6 억,,9633,N,N,0,N,00,N
20241024,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,49545135,22784,62.67,2190,2200,2170,2850,1540,2195,2174.56,0.14,0,326,2218,2206,2183,2171,2148,2212,2177,7,655,100,1620,5,1,6760000,147,63.97,1.10,12,0.34,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.11,N,430220,100,6 억,,9633,N,N,0,N,00,N
20241024,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,47950830,22051,60.65,2190,2200,2170,2850,1540,2195,2174.54,0.14,0,326,2218,2206,2183,2171,2148,2212,2177,7,655,100,1620,5,1,6760000,147,63.97,1.10,12,0.33,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.11,N,430220,100,6 억,,9633,N,N,0,N,00,N
20241024,101142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-20,5,-0.91,46369605,21324,58.65,2190,2200,2170,2850,1540,2195,2174.53,0.14,0,326,2218,2206,2183,2171,2148,2212,2177,7,655,100,1620,5,1,6760000,147,63.97,1.10,12,0.32,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.11,N,430220,100,6 억,,9633,N,N,0,N,00,N
20241024,091412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,2007640,920,2.53,2190,2190,2180,2850,1540,2195,2182.22,0.14,0,4,2218,2206,2183,2171,2148,2212,2177,7,655,100,1620,5,1,6760000,147,64.12,1.10,12,0.01,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.11,N,430220,100,6 억,,9633,N,N,0,N,00,N
20241023,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,25,2,1.15,79341395,36358,181.02,2175,2195,2160,2820,1520,2170,2182.23,0.14,0,-103,2190,2180,2170,2160,2150,2180,2160,7,650,100,1600,5,1,6760000,148,64.56,1.11,12,0.54,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.11,N,430220,100,6 억,,9736,N,N,0,N,00,N
20241023,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,25,2,1.15,78992390,36199,180.23,2175,2195,2160,2820,1520,2170,2182.17,0.14,0,-103,2190,2180,2170,2160,2150,2180,2160,7,650,100,1600,5,1,6760000,148,64.56,1.11,12,0.54,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.11,N,430220,100,6 억,,9736,N,N,0,N,00,N
20241023,141347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,36079305,16602,82.66,2175,2180,2160,2820,1520,2170,2173.19,0.14,0,0,2190,2180,2170,2160,2150,2180,2160,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.25,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.11,N,430220,100,6 억,,9736,N,N,0,N,00,N
20241023,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,36079305,16602,82.66,2175,2180,2160,2820,1520,2170,2173.19,0.14,0,0,2190,2180,2170,2160,2150,2180,2160,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.25,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.11,N,430220,100,6 억,,9736,N,N,0,N,00,N
20241023,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,36074955,16600,82.65,2175,2180,2160,2820,1520,2170,2173.19,0.14,0,0,2190,2180,2170,2160,2150,2180,2160,7,650,100,1600,5,1,6760000,146,63.53,1.09,12,0.25,34.00,1983.00,2560,20240411,-15.62,2080,20231114,3.85,2560,-15.62,20240411,2095,3.10,20240102,2560,-15.62,20240411,2080,3.85,20231114,0.11,N,430220,100,6 억,,9736,N,N,0,N,00,N
20241023,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,35512130,16340,81.35,2175,2180,2160,2820,1520,2170,2173.32,0.14,0,0,2190,2180,2170,2160,2150,2180,2160,7,650,100,1600,5,1,6760000,146,63.68,1.09,12,0.24,34.00,1983.00,2560,20240411,-15.43,2080,20231114,4.09,2560,-15.43,20240411,2095,3.34,20240102,2560,-15.43,20240411,2080,4.09,20231114,0.11,N,430220,100,6 억,,9736,N,N,0,N,00,N
20241023,101321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,14756085,6800,33.86,2175,2175,2170,2820,1520,2170,2170.01,0.14,0,0,2190,2180,2170,2160,2150,2180,2160,7,650,100,1600,5,1,6760000,147,63.82,1.09,12,0.10,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.11,N,430220,100,6 억,,9736,N,N,0,N,00,N
20241023,091321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,13239175,6101,30.38,2175,2175,2170,2820,1520,2170,2170.00,0.14,0,0,2190,2180,2170,2160,2150,2180,2160,7,650,100,1600,5,1,6760000,147,63.82,1.09,12,0.09,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.11,N,430220,100,6 억,,9736,N,N,0,N,00,N
20241022,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,43646810,20085,170.23,2170,2180,2160,2820,1520,2170,2173.10,0.14,0,-42,2180,2175,2170,2165,2160,2172,2162,7,650,100,1600,5,1,6760000,147,63.82,1.09,12,0.30,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.11,N,430220,100,6 억,,9778,N,N,0,N,00,N
20241022,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,43622940,20074,170.13,2170,2180,2160,2820,1520,2170,2173.11,0.14,0,-42,2180,2175,2170,2165,2160,2172,2162,7,650,100,1600,5,1,6760000,147,63.82,1.09,12,0.30,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.11,N,430220,100,6 억,,9778,N,N,0,N,00,N
20241022,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,43555970,20043,169.87,2170,2180,2160,2820,1520,2170,2173.13,0.14,0,-12,2180,2175,2170,2165,2160,2172,2162,7,650,100,1600,5,1,6760000,147,63.82,1.09,12,0.30,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.11,N,430220,100,6 억,,9778,N,N,0,N,00,N
20241022,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,42361010,19490,165.18,2170,2180,2160,2820,1520,2170,2173.47,0.14,0,-12,2180,2175,2170,2165,2160,2172,2162,7,650,100,1600,5,1,6760000,146,63.68,1.09,12,0.29,34.00,1983.00,2560,20240411,-15.43,2080,20231114,4.09,2560,-15.43,20240411,2095,3.34,20240102,2560,-15.43,20240411,2080,4.09,20231114,0.11,N,430220,100,6 억,,9778,N,N,0,N,00,N
20241022,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,41278510,18990,160.95,2170,2180,2160,2820,1520,2170,2173.70,0.14,0,-12,2180,2175,2170,2165,2160,2172,2162,7,650,100,1600,5,1,6760000,146,63.68,1.09,12,0.28,34.00,1983.00,2560,20240411,-15.43,2080,20231114,4.09,2560,-15.43,20240411,2095,3.34,20240102,2560,-15.43,20240411,2080,4.09,20231114,0.11,N,430220,100,6 억,,9778,N,N,0,N,00,N
20241022,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,41070670,18894,160.13,2170,2180,2160,2820,1520,2170,2173.74,0.14,0,-12,2180,2175,2170,2165,2160,2172,2162,7,650,100,1600,5,1,6760000,147,63.82,1.09,12,0.28,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.11,N,430220,100,6 억,,9778,N,N,0,N,00,N
20241022,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,22298350,10277,87.10,2170,2175,2160,2820,1520,2170,2169.73,0.14,0,-40,2180,2175,2170,2165,2160,2172,2162,7,650,100,1600,5,1,6760000,146,63.53,1.09,12,0.15,34.00,1983.00,2560,20240411,-15.62,2080,20231114,3.85,2560,-15.62,20240411,2095,3.10,20240102,2560,-15.62,20240411,2080,3.85,20231114,0.11,N,430220,100,6 억,,9778,N,N,0,N,00,N
20241022,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,2332750,1075,9.11,2170,2170,2170,2820,1520,2170,2170.00,0.14,0,-40,2180,2175,2170,2165,2160,2172,2162,7,650,100,1600,5,1,6760000,147,63.82,1.09,12,0.02,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.11,N,430220,100,6 억,,9778,N,N,0,N,00,N
20241021,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,25610235,11799,142.97,2175,2175,2165,2830,1530,2180,2170.54,0.14,0,-13,2186,2182,2176,2172,2166,2185,2175,7,650,100,1610,5,1,6760000,147,63.82,1.09,12,0.17,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.11,N,430220,100,6 억,,9791,N,N,0,N,00,N
20241021,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,25475695,11737,142.21,2175,2175,2165,2830,1530,2180,2170.55,0.14,0,-13,2186,2182,2176,2172,2166,2185,2175,7,650,100,1610,5,1,6760000,147,63.82,1.09,12,0.17,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.11,N,430220,100,6 억,,9791,N,N,0,N,00,N
20241021,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,24924580,11483,139.14,2175,2175,2170,2830,1530,2180,2170.56,0.14,0,0,2186,2182,2176,2172,2166,2185,2175,7,650,100,1610,5,1,6760000,147,63.82,1.09,12,0.17,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.11,N,430220,100,6 억,,9791,N,N,0,N,00,N
20241021,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,24514450,11294,136.85,2175,2175,2170,2830,1530,2180,2170.57,0.14,0,0,2186,2182,2176,2172,2166,2185,2175,7,650,100,1610,5,1,6760000,147,63.97,1.10,12,0.17,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.11,N,430220,100,6 억,,9791,N,N,0,N,00,N
20241021,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,24216475,11157,135.19,2175,2175,2170,2830,1530,2180,2170.52,0.14,0,0,2186,2182,2176,2172,2166,2185,2175,7,650,100,1610,5,1,6760000,147,63.97,1.10,12,0.17,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.11,N,430220,100,6 억,,9791,N,N,0,N,00,N
20241021,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,24216475,11157,135.19,2175,2175,2170,2830,1530,2180,2170.52,0.14,0,0,2186,2182,2176,2172,2166,2185,2175,7,650,100,1610,5,1,6760000,147,63.97,1.10,12,0.17,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.11,N,430220,100,6 억,,9791,N,N,0,N,00,N
20241021,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,24216475,11157,135.19,2175,2175,2170,2830,1530,2180,2170.52,0.14,0,0,2186,2182,2176,2172,2166,2185,2175,7,650,100,1610,5,1,6760000,147,63.97,1.10,12,0.17,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.11,N,430220,100,6 억,,9791,N,N,0,N,00,N
20241021,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,2175,1,0.01,2175,2175,2175,2830,1530,2180,2175.00,0.14,0,0,2186,2182,2176,2172,2166,2185,2175,7,650,100,1610,5,1,6760000,147,63.97,1.10,12,0.00,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.11,N,430220,100,6 억,,9791,N,N,0,N,00,N
20241018,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,17948580,8253,12.48,2180,2180,2170,2825,1525,2175,2174.79,0.14,0,-2,2188,2181,2173,2166,2158,2182,2167,7,650,100,1600,5,1,6760000,147,64.12,1.10,12,0.12,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.11,N,430220,100,6 억,,9793,N,N,0,N,00,N
20241018,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,17883180,8223,12.44,2180,2180,2170,2825,1525,2175,2174.78,0.14,0,-1,2188,2181,2173,2166,2158,2182,2167,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.12,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.11,N,430220,100,6 억,,9793,N,N,0,N,00,N
20241018,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,15810135,7269,10.99,2180,2180,2175,2825,1525,2175,2175.01,0.14,0,-1,2188,2181,2173,2166,2158,2182,2167,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.11,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.11,N,430220,100,6 억,,9793,N,N,0,N,00,N
20241018,131320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,1811835,833,1.26,2180,2180,2175,2825,1525,2175,2175.07,0.14,0,-1,2188,2181,2173,2166,2158,2182,2167,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.01,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.11,N,430220,100,6 억,,9793,N,N,0,N,00,N
20241018,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,1811835,833,1.26,2180,2180,2175,2825,1525,2175,2175.07,0.14,0,-1,2188,2181,2173,2166,2158,2182,2167,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.01,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.11,N,430220,100,6 억,,9793,N,N,0,N,00,N
20241018,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,1811835,833,1.26,2180,2180,2175,2825,1525,2175,2175.07,0.14,0,-1,2188,2181,2173,2166,2158,2182,2167,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.01,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.11,N,430220,100,6 억,,9793,N,N,0,N,00,N
20241018,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,28335,13,0.02,2180,2180,2175,2825,1525,2175,2179.62,0.14,0,-1,2188,2181,2173,2166,2158,2182,2167,7,650,100,1600,5,1,6760000,147,64.12,1.10,12,0.00,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.11,N,430220,100,6 억,,9793,N,N,0,N,00,N
20241018,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,4355,2,0.00,2180,2180,2175,2825,1525,2175,2177.50,0.14,0,-1,2188,2181,2173,2166,2158,2182,2167,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.00,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.11,N,430220,100,6 억,,9793,N,N,0,N,00,N
20241017,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,143695995,66126,100.04,2175,2180,2165,2825,1525,2175,2173.06,0.15,0,-184,2191,2182,2171,2162,2151,2177,2157,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.98,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.12,N,430220,100,6 억,,9977,N,N,0,N,00,N
20241017,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,143520140,66045,99.92,2175,2180,2165,2825,1525,2175,2173.07,0.15,0,-120,2191,2182,2171,2162,2151,2177,2157,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.98,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.12,N,430220,100,6 억,,9977,N,N,0,N,00,N
20241017,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,115569725,53194,80.48,2175,2180,2165,2825,1525,2175,2172.61,0.15,0,-18,2191,2182,2171,2162,2151,2177,2157,7,650,100,1600,5,1,6760000,147,63.82,1.09,12,0.79,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.12,N,430220,100,6 억,,9977,N,N,0,N,00,N
20241017,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,72486555,33340,50.44,2175,2180,2170,2825,1525,2175,2174.16,0.15,0,-16,2191,2182,2171,2162,2151,2177,2157,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.49,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.12,N,430220,100,6 억,,9977,N,N,0,N,00,N
20241017,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,72051555,33140,50.14,2175,2180,2170,2825,1525,2175,2174.16,0.15,0,-16,2191,2182,2171,2162,2151,2177,2157,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.49,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.12,N,430220,100,6 억,,9977,N,N,0,N,00,N
20241017,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,72051555,33140,50.14,2175,2180,2170,2825,1525,2175,2174.16,0.15,0,-16,2191,2182,2171,2162,2151,2177,2157,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.49,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.12,N,430220,100,6 억,,9977,N,N,0,N,00,N
20241017,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,45104380,20739,31.38,2175,2180,2170,2825,1525,2175,2174.86,0.15,0,-16,2191,2182,2171,2162,2151,2177,2157,7,650,100,1600,5,1,6760000,147,63.82,1.09,12,0.31,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.12,N,430220,100,6 억,,9977,N,N,0,N,00,N
20241017,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,4352175,2001,3.03,2175,2175,2175,2825,1525,2175,2175.00,0.15,0,-16,2191,2182,2171,2162,2151,2177,2157,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.03,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.12,N,430220,100,6 억,,9977,N,N,0,N,00,N
20241016,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,143781720,66098,577.88,2180,2180,2160,2830,1530,2180,2175.28,0.15,0,-77,2226,2202,2176,2152,2126,2190,2140,7,650,100,1610,5,1,6760000,147,63.97,1.10,12,0.98,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.12,N,430220,100,6 억,,10054,N,N,0,N,00,N
20241016,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,143736045,66077,577.70,2180,2180,2160,2830,1530,2180,2175.28,0.15,0,-76,2226,2202,2176,2152,2126,2190,2140,7,650,100,1610,5,1,6760000,147,63.82,1.09,12,0.98,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.12,N,430220,100,6 억,,10054,N,N,0,N,00,N
20241016,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,130671430,60070,525.18,2180,2180,2160,2830,1530,2180,2175.32,0.15,0,-1,2226,2202,2176,2152,2126,2190,2140,7,650,100,1610,5,1,6760000,147,63.97,1.10,12,0.89,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.12,N,430220,100,6 억,,10054,N,N,0,N,00,N
20241016,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,48021435,22070,192.95,2180,2180,2160,2830,1530,2180,2175.87,0.15,0,0,2226,2202,2176,2152,2126,2190,2140,7,650,100,1610,5,1,6760000,147,63.97,1.10,12,0.33,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.12,N,430220,100,6 억,,10054,N,N,0,N,00,N
20241016,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,26920035,12382,108.25,2180,2180,2160,2830,1530,2180,2174.13,0.15,0,0,2226,2202,2176,2152,2126,2190,2140,7,650,100,1610,5,1,6760000,146,63.68,1.09,12,0.18,34.00,1983.00,2560,20240411,-15.43,2080,20231114,4.09,2560,-15.43,20240411,2095,3.34,20240102,2560,-15.43,20240411,2080,4.09,20231114,0.12,N,430220,100,6 억,,10054,N,N,0,N,00,N
20241016,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,13566100,6238,54.54,2180,2180,2160,2830,1530,2180,2174.75,0.15,0,0,2226,2202,2176,2152,2126,2190,2140,7,650,100,1610,5,1,6760000,147,63.97,1.10,12,0.09,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.12,N,430220,100,6 억,,10054,N,N,0,N,00,N
20241016,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,1164120,534,4.67,2180,2180,2180,2830,1530,2180,2180.00,0.15,0,0,2226,2202,2176,2152,2126,2190,2140,7,650,100,1610,5,1,6760000,147,64.12,1.10,12,0.01,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.12,N,430220,100,6 억,,10054,N,N,0,N,00,N
20241016,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,2180,1,0.01,2180,2180,2180,2830,1530,2180,2180.00,0.15,0,0,2226,2202,2176,2152,2126,2190,2140,7,650,100,1610,5,1,6760000,147,64.12,1.10,12,0.00,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.12,N,430220,100,6 억,,10054,N,N,0,N,00,N
20241015,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,24749450,11438,204.29,2200,2200,2150,2820,1520,2170,2163.79,0.15,0,-3,2220,2195,2170,2145,2120,2182,2132,7,650,100,1600,5,1,6760000,147,64.12,1.10,12,0.17,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10057,N,N,0,N,00,N
20241015,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,22464830,10390,185.57,2200,2200,2150,2820,1520,2170,2162.16,0.15,0,-3,2220,2195,2170,2145,2120,2182,2132,7,650,100,1600,5,1,6760000,147,64.12,1.10,12,0.15,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10057,N,N,0,N,00,N
20241015,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,22464830,10390,185.57,2200,2200,2150,2820,1520,2170,2162.16,0.15,0,-3,2220,2195,2170,2145,2120,2182,2132,7,650,100,1600,5,1,6760000,147,64.12,1.10,12,0.15,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10057,N,N,0,N,00,N
20241015,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,25,2,1.15,21830450,10099,180.37,2200,2200,2150,2820,1520,2170,2161.64,0.15,0,-3,2220,2195,2170,2145,2120,2182,2132,7,650,100,1600,5,1,6760000,148,64.56,1.11,12,0.15,34.00,1983.00,2560,20240411,-14.26,2080,20231114,5.53,2560,-14.26,20240411,2095,4.77,20240102,2560,-14.26,20240411,2080,5.53,20231114,0.06,N,430220,100,6 억,,10057,N,N,0,N,00,N
20241015,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,13709175,6372,113.81,2200,2200,2150,2820,1520,2170,2151.47,0.15,0,-1,2220,2195,2170,2145,2120,2182,2132,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.09,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10057,N,N,0,N,00,N
20241015,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,13709175,6372,113.81,2200,2200,2150,2820,1520,2170,2151.47,0.15,0,-1,2220,2195,2170,2145,2120,2182,2132,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.09,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10057,N,N,0,N,00,N
20241015,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,10759235,5004,89.37,2200,2200,2150,2820,1520,2170,2150.13,0.15,0,-1,2220,2195,2170,2145,2120,2182,2132,7,650,100,1600,5,1,6760000,147,63.82,1.09,12,0.07,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.06,N,430220,100,6 억,,10057,N,N,0,N,00,N
20241015,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,30,2,1.38,6600,3,0.05,2200,2200,2200,2820,1520,2170,2200.00,0.15,0,0,2220,2195,2170,2145,2120,2182,2132,7,650,100,1600,5,1,6760000,149,64.71,1.11,12,0.00,34.00,1983.00,2560,20240411,-14.06,2080,20231114,5.77,2560,-14.06,20240411,2095,5.01,20240102,2560,-14.06,20240411,2080,5.77,20231114,0.06,N,430220,100,6 억,,10057,N,N,0,N,00,N
20241014,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,12037020,5599,27.91,2195,2195,2145,2830,1530,2180,2149.85,0.15,0,-9,2236,2207,2186,2157,2136,2197,2147,7,650,100,1610,5,1,6760000,147,63.82,1.09,12,0.08,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.06,N,430220,100,6 억,,10066,N,N,0,N,00,N
20241014,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-30,5,-1.38,11963300,5565,27.74,2195,2195,2145,2830,1530,2180,2149.74,0.15,0,-6,2236,2207,2186,2157,2136,2197,2147,7,650,100,1610,5,1,6760000,145,63.24,1.08,12,0.08,34.00,1983.00,2560,20240411,-16.02,2080,20231114,3.37,2560,-16.02,20240411,2095,2.63,20240102,2560,-16.02,20240411,2080,3.37,20231114,0.06,N,430220,100,6 억,,10066,N,N,0,N,00,N
20241014,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,820995,380,1.89,2195,2195,2160,2830,1530,2180,2160.51,0.15,0,-2,2236,2207,2186,2157,2136,2197,2147,7,650,100,1610,5,1,6760000,147,63.97,1.10,12,0.01,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10066,N,N,0,N,00,N
20241014,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,820995,380,1.89,2195,2195,2160,2830,1530,2180,2160.51,0.15,0,-2,2236,2207,2186,2157,2136,2197,2147,7,650,100,1610,5,1,6760000,147,63.97,1.10,12,0.01,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10066,N,N,0,N,00,N
20241014,121228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,820995,380,1.89,2195,2195,2160,2830,1530,2180,2160.51,0.15,0,-2,2236,2207,2186,2157,2136,2197,2147,7,650,100,1610,5,1,6760000,147,63.97,1.10,12,0.01,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10066,N,N,0,N,00,N
20241014,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,820995,380,1.89,2195,2195,2160,2830,1530,2180,2160.51,0.15,0,-2,2236,2207,2186,2157,2136,2197,2147,7,650,100,1610,5,1,6760000,147,63.97,1.10,12,0.01,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10066,N,N,0,N,00,N
20241014,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-20,5,-0.92,814480,377,1.88,2195,2195,2160,2830,1530,2180,2160.42,0.15,0,0,2236,2207,2186,2157,2136,2197,2147,7,650,100,1610,5,1,6760000,146,63.53,1.09,12,0.01,34.00,1983.00,2560,20240411,-15.62,2080,20231114,3.85,2560,-15.62,20240411,2095,3.10,20240102,2560,-15.62,20240411,2080,3.85,20231114,0.06,N,430220,100,6 억,,10066,N,N,0,N,00,N
20241014,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,10930,5,0.02,2195,2195,2175,2830,1530,2180,2186.00,0.15,0,0,2236,2207,2186,2157,2136,2197,2147,7,650,100,1610,5,1,6760000,147,63.97,1.10,12,0.00,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10066,N,N,0,N,00,N
20241011,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,43612255,20062,107.96,2190,2215,2165,2810,1520,2165,2173.87,0.15,0,-8,2195,2180,2165,2150,2135,2172,2142,7,645,100,1600,5,1,6760000,147,64.12,1.10,12,0.30,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10074,N,N,0,N,00,N
20241011,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,43579555,20047,107.88,2190,2215,2165,2810,1520,2165,2173.87,0.15,0,-8,2195,2180,2165,2150,2135,2172,2142,7,645,100,1600,5,1,6760000,147,63.97,1.10,12,0.30,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10074,N,N,0,N,00,N
20241011,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,32363100,14890,80.13,2190,2215,2165,2810,1520,2165,2173.48,0.15,0,-4,2195,2180,2165,2150,2135,2172,2142,7,645,100,1600,5,1,6760000,147,63.97,1.10,12,0.22,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10074,N,N,0,N,00,N
20241011,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,32261105,14843,79.87,2190,2215,2165,2810,1520,2165,2173.49,0.15,0,-4,2195,2180,2165,2150,2135,2172,2142,7,645,100,1600,5,1,6760000,146,63.68,1.09,12,0.22,34.00,1983.00,2560,20240411,-15.43,2080,20231114,4.09,2560,-15.43,20240411,2095,3.34,20240102,2560,-15.43,20240411,2080,4.09,20231114,0.06,N,430220,100,6 억,,10074,N,N,0,N,00,N
20241011,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,31819435,14639,78.78,2190,2215,2165,2810,1520,2165,2173.61,0.15,0,-4,2195,2180,2165,2150,2135,2172,2142,7,645,100,1600,5,1,6760000,146,63.68,1.09,12,0.22,34.00,1983.00,2560,20240411,-15.43,2080,20231114,4.09,2560,-15.43,20240411,2095,3.34,20240102,2560,-15.43,20240411,2080,4.09,20231114,0.06,N,430220,100,6 억,,10074,N,N,0,N,00,N
20241011,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,29690275,13657,73.49,2190,2215,2165,2810,1520,2165,2174.00,0.15,0,-4,2195,2180,2165,2150,2135,2172,2142,7,645,100,1600,5,1,6760000,147,63.82,1.09,12,0.20,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.06,N,430220,100,6 억,,10074,N,N,0,N,00,N
20241011,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,21932530,10082,54.25,2190,2215,2165,2810,1520,2165,2175.41,0.15,0,-2,2195,2180,2165,2150,2135,2172,2142,7,645,100,1600,5,1,6760000,147,63.82,1.09,12,0.15,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.06,N,430220,100,6 억,,10074,N,N,0,N,00,N
20241011,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,50,2,2.31,6593140,3002,16.15,2190,2215,2185,2810,1520,2165,2196.25,0.15,0,-2,2195,2180,2165,2150,2135,2172,2142,7,645,100,1600,5,1,6760000,150,65.15,1.12,12,0.04,34.00,1983.00,2560,20240411,-13.48,2080,20231114,6.49,2560,-13.48,20240411,2095,5.73,20240102,2560,-13.48,20240411,2080,6.49,20231114,0.06,N,430220,100,6 억,,10074,N,N,0,N,00,N
20241010,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,40036440,18583,78.51,2180,2180,2150,2810,1520,2165,2154.47,0.15,0,-3,2215,2190,2170,2145,2125,2180,2135,7,645,100,1600,5,1,6760000,146,63.68,1.09,12,0.27,34.00,1983.00,2560,20240411,-15.43,2080,20231114,4.09,2560,-15.43,20240411,2095,3.34,20240102,2560,-15.43,20240411,2080,4.09,20231114,0.06,N,430220,100,6 억,,10077,N,N,0,N,00,N
20241010,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,39906540,18523,78.26,2180,2180,2150,2810,1520,2165,2154.43,0.15,0,-3,2215,2190,2170,2145,2125,2180,2135,7,645,100,1600,5,1,6760000,146,63.53,1.09,12,0.27,34.00,1983.00,2560,20240411,-15.62,2080,20231114,3.85,2560,-15.62,20240411,2095,3.10,20240102,2560,-15.62,20240411,2080,3.85,20231114,0.06,N,430220,100,6 억,,10077,N,N,0,N,00,N
20241010,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,37730735,17518,74.01,2180,2180,2150,2810,1520,2165,2153.83,0.15,0,1,2215,2190,2170,2145,2125,2180,2135,7,645,100,1600,5,1,6760000,146,63.68,1.09,12,0.26,34.00,1983.00,2560,20240411,-15.43,2080,20231114,4.09,2560,-15.43,20240411,2095,3.34,20240102,2560,-15.43,20240411,2080,4.09,20231114,0.06,N,430220,100,6 억,,10077,N,N,0,N,00,N
20241010,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,35730275,16594,70.11,2180,2180,2150,2810,1520,2165,2153.20,0.15,0,1,2215,2190,2170,2145,2125,2180,2135,7,645,100,1600,5,1,6760000,146,63.68,1.09,12,0.25,34.00,1983.00,2560,20240411,-15.43,2080,20231114,4.09,2560,-15.43,20240411,2095,3.34,20240102,2560,-15.43,20240411,2080,4.09,20231114,0.06,N,430220,100,6 억,,10077,N,N,0,N,00,N
20241010,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,32488110,15093,63.76,2180,2180,2150,2810,1520,2165,2152.53,0.15,0,1,2215,2190,2170,2145,2125,2180,2135,7,645,100,1600,5,1,6760000,146,63.68,1.09,12,0.22,34.00,1983.00,2560,20240411,-15.43,2080,20231114,4.09,2560,-15.43,20240411,2095,3.34,20240102,2560,-15.43,20240411,2080,4.09,20231114,0.06,N,430220,100,6 억,,10077,N,N,0,N,00,N
20241010,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,29899945,13892,58.69,2180,2180,2150,2810,1520,2165,2152.31,0.15,0,1,2215,2190,2170,2145,2125,2180,2135,7,645,100,1600,5,1,6760000,147,63.82,1.09,12,0.21,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.06,N,430220,100,6 억,,10077,N,N,0,N,00,N
20241010,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,28515375,13251,55.98,2180,2180,2150,2810,1520,2165,2151.94,0.15,0,1,2215,2190,2170,2145,2125,2180,2135,7,645,100,1600,5,1,6760000,146,63.53,1.09,12,0.20,34.00,1983.00,2560,20240411,-15.62,2080,20231114,3.85,2560,-15.62,20240411,2095,3.10,20240102,2560,-15.62,20240411,2080,3.85,20231114,0.06,N,430220,100,6 억,,10077,N,N,0,N,00,N
20241010,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,15,2,0.69,6540,3,0.01,2180,2180,2180,2810,1520,2165,2180.00,0.15,0,0,2215,2190,2170,2145,2125,2180,2135,7,645,100,1600,5,1,6760000,147,64.12,1.10,12,0.00,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10077,N,N,0,N,00,N
20241008,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,51235220,23670,74.01,2180,2195,2150,2830,1530,2180,2164.56,0.15,0,-8,2213,2196,2183,2166,2153,2190,2160,7,650,100,1610,5,1,6760000,146,63.68,1.09,12,0.35,34.00,1983.00,2560,20240411,-15.43,2080,20231114,4.09,2560,-15.43,20240411,2095,3.34,20240102,2560,-15.43,20240411,2080,4.09,20231114,0.06,N,430220,100,6 억,,10085,N,N,0,N,00,N
20241008,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,48565795,22445,70.18,2180,2195,2150,2830,1530,2180,2163.77,0.15,0,66,2213,2196,2183,2166,2153,2190,2160,7,650,100,1610,5,1,6760000,147,63.97,1.10,12,0.33,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10085,N,N,0,N,00,N
20241008,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,48445920,22390,70.00,2180,2195,2150,2830,1530,2180,2163.73,0.15,0,71,2213,2196,2183,2166,2153,2190,2160,7,650,100,1610,5,1,6760000,147,64.12,1.10,12,0.33,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10085,N,N,0,N,00,N
20241008,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-25,5,-1.15,39149005,18071,56.50,2180,2195,2155,2830,1530,2180,2166.40,0.15,0,272,2213,2196,2183,2166,2153,2190,2160,7,650,100,1610,5,1,6760000,146,63.38,1.09,12,0.27,34.00,1983.00,2560,20240411,-15.82,2080,20231114,3.61,2560,-15.82,20240411,2095,2.86,20240102,2560,-15.82,20240411,2080,3.61,20231114,0.06,N,430220,100,6 억,,10085,N,N,0,N,00,N
20241008,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,14504170,6670,20.85,2180,2195,2170,2830,1530,2180,2174.54,0.15,0,6,2213,2196,2183,2166,2153,2190,2160,7,650,100,1610,5,1,6760000,147,63.82,1.09,12,0.10,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.06,N,430220,100,6 억,,10085,N,N,0,N,00,N
20241008,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,7990405,3670,11.47,2180,2195,2175,2830,1530,2180,2177.22,0.15,0,6,2213,2196,2183,2166,2153,2190,2160,7,650,100,1610,5,1,6760000,147,64.12,1.10,12,0.05,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10085,N,N,0,N,00,N
20241008,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,3525105,1617,5.06,2180,2195,2180,2830,1530,2180,2180.03,0.15,0,6,2213,2196,2183,2166,2153,2190,2160,7,650,100,1610,5,1,6760000,147,64.12,1.10,12,0.02,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10085,N,N,0,N,00,N
20241008,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,599500,275,0.86,2180,2180,2180,2830,1530,2180,2180.00,0.15,0,0,2213,2196,2183,2166,2153,2190,2160,7,650,100,1610,5,1,6760000,147,64.12,1.10,12,0.00,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10085,N,N,0,N,00,N
20241007,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,69687755,31984,68.63,2200,2200,2170,2860,1540,2200,2178.83,0.15,0,-343,2240,2220,2190,2170,2140,2205,2155,7,660,100,1620,5,1,6760000,147,64.12,1.10,12,0.47,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10428,N,N,0,N,00,N
20241007,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,57680315,26476,56.81,2200,2200,2170,2860,1540,2200,2178.59,0.15,0,-31,2240,2220,2190,2170,2140,2205,2155,7,660,100,1620,5,1,6760000,148,64.26,1.10,12,0.39,34.00,1983.00,2560,20240411,-14.65,2080,20231114,5.05,2560,-14.65,20240411,2095,4.30,20240102,2560,-14.65,20240411,2080,5.05,20231114,0.06,N,430220,100,6 억,,10428,N,N,0,N,00,N
20241007,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,42674475,19603,42.06,2200,2200,2170,2860,1540,2200,2176.94,0.15,0,47,2240,2220,2190,2170,2140,2205,2155,7,660,100,1620,5,1,6760000,147,64.12,1.10,12,0.29,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10428,N,N,0,N,00,N
20241007,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,39731475,18253,39.17,2200,2200,2170,2860,1540,2200,2176.71,0.15,0,47,2240,2220,2190,2170,2140,2205,2155,7,660,100,1620,5,1,6760000,147,64.12,1.10,12,0.27,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10428,N,N,0,N,00,N
20241007,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,35371475,16253,34.87,2200,2200,2170,2860,1540,2200,2176.30,0.15,0,49,2240,2220,2190,2170,2140,2205,2155,7,660,100,1620,5,1,6760000,147,64.12,1.10,12,0.24,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10428,N,N,0,N,00,N
20241007,111158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-25,5,-1.14,33933475,15593,33.46,2200,2200,2170,2860,1540,2200,2176.20,0.15,0,49,2240,2220,2190,2170,2140,2205,2155,7,660,100,1620,5,1,6760000,147,63.97,1.10,12,0.23,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10428,N,N,0,N,00,N
20241007,101151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,11207455,5141,11.03,2200,2200,2180,2860,1540,2200,2180.01,0.15,0,77,2240,2220,2190,2170,2140,2205,2155,7,660,100,1620,5,1,6760000,147,64.12,1.10,12,0.08,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10428,N,N,0,N,00,N
20241007,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,656220,301,0.65,2200,2200,2180,2860,1540,2200,2180.13,0.15,0,0,2240,2220,2190,2170,2140,2205,2155,7,660,100,1620,5,1,6760000,147,64.12,1.10,12,0.00,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10428,N,N,0,N,00,N
20241004,161115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-15,5,-0.68,101457855,46605,489.34,2210,2210,2160,2875,1555,2215,2176.97,0.15,0,263,2245,2230,2200,2185,2155,2237,2192,7,660,100,1630,5,1,6760000,149,64.71,1.11,12,0.69,34.00,1983.00,2560,20240411,-14.06,2080,20231114,5.77,2560,-14.06,20240411,2095,5.01,20240102,2560,-14.06,20240411,2080,5.77,20231114,0.06,N,430220,100,6 억,,10165,N,N,0,N,00,N
20241004,151133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-35,5,-1.58,101418255,46587,489.15,2210,2210,2160,2875,1555,2215,2176.96,0.15,0,263,2245,2230,2200,2185,2155,2237,2192,7,660,100,1630,5,1,6760000,147,64.12,1.10,12,0.69,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10165,N,N,0,N,00,N
20241004,141117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-45,5,-2.03,51210615,23526,247.02,2210,2210,2170,2875,1555,2215,2176.77,0.15,0,270,2245,2230,2200,2185,2155,2237,2192,7,660,100,1630,5,1,6760000,147,63.82,1.09,12,0.35,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.06,N,430220,100,6 억,,10165,N,N,0,N,00,N
20241004,131131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-35,5,-1.58,27943795,12818,134.59,2210,2210,2180,2875,1555,2215,2180.04,0.15,0,288,2245,2230,2200,2185,2155,2237,2192,7,660,100,1630,5,1,6760000,147,64.12,1.10,12,0.19,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10165,N,N,0,N,00,N
20241004,121126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-35,5,-1.58,27943795,12818,134.59,2210,2210,2180,2875,1555,2215,2180.04,0.15,0,288,2245,2230,2200,2185,2155,2237,2192,7,660,100,1630,5,1,6760000,147,64.12,1.10,12,0.19,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10165,N,N,0,N,00,N
20241004,111118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-35,5,-1.58,22846955,10480,110.04,2210,2210,2180,2875,1555,2215,2180.05,0.15,0,288,2245,2230,2200,2185,2155,2237,2192,7,660,100,1630,5,1,6760000,147,64.12,1.10,12,0.16,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10165,N,N,0,N,00,N
20241004,101122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-35,5,-1.58,10486355,4810,50.50,2210,2210,2180,2875,1555,2215,2180.12,0.15,0,288,2245,2230,2200,2185,2155,2237,2192,7,660,100,1630,5,1,6760000,147,64.12,1.10,12,0.07,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10165,N,N,0,N,00,N
20241004,091127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-30,5,-1.35,874715,401,4.21,2210,2210,2180,2875,1555,2215,2181.33,0.15,0,270,2245,2230,2200,2185,2155,2237,2192,7,660,100,1630,5,1,6760000,148,64.26,1.10,12,0.01,34.00,1983.00,2560,20240411,-14.65,2080,20231114,5.05,2560,-14.65,20240411,2095,4.30,20240102,2560,-14.65,20240411,2080,5.05,20231114,0.06,N,430220,100,6 억,,10165,N,N,0,N,00,N
20241002,161113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,40,2,1.84,20691280,9524,37.97,2180,2215,2170,2825,1525,2175,2172.54,0.15,0,14,2215,2195,2180,2160,2145,2187,2152,7,650,100,1600,5,1,6760000,150,65.15,1.12,12,0.14,34.00,1983.00,2560,20240411,-13.48,2080,20231114,6.49,2560,-13.48,20240411,2095,5.73,20240102,2560,-13.48,20240411,2080,6.49,20231114,0.06,N,430220,100,6 억,,10151,N,N,0,N,00,N
20241002,151129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,20636215,9499,37.87,2180,2180,2170,2825,1525,2175,2172.46,0.15,0,22,2215,2195,2180,2160,2145,2187,2152,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.14,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10151,N,N,0,N,00,N
20241002,141129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,18345280,8448,33.68,2180,2180,2170,2825,1525,2175,2171.55,0.15,0,71,2215,2195,2180,2160,2145,2187,2152,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.12,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10151,N,N,0,N,00,N
20241002,131118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,16279030,7498,29.89,2180,2180,2170,2825,1525,2175,2171.12,0.15,0,71,2215,2195,2180,2160,2145,2187,2152,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.11,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10151,N,N,0,N,00,N
20241002,121118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,16094155,7413,29.55,2180,2180,2170,2825,1525,2175,2171.07,0.15,0,71,2215,2195,2180,2160,2145,2187,2152,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.11,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10151,N,N,0,N,00,N
20241002,111104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,16094155,7413,29.55,2180,2180,2170,2825,1525,2175,2171.07,0.15,0,71,2215,2195,2180,2160,2145,2187,2152,7,650,100,1600,5,1,6760000,147,63.97,1.10,12,0.11,34.00,1983.00,2560,20240411,-15.04,2080,20231114,4.57,2560,-15.04,20240411,2095,3.82,20240102,2560,-15.04,20240411,2080,4.57,20231114,0.06,N,430220,100,6 억,,10151,N,N,0,N,00,N
20241002,101100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,11091705,5111,20.37,2180,2180,2170,2825,1525,2175,2170.16,0.15,0,76,2215,2195,2180,2160,2145,2187,2152,7,650,100,1600,5,1,6760000,147,63.82,1.09,12,0.08,34.00,1983.00,2560,20240411,-15.23,2080,20231114,4.33,2560,-15.23,20240411,2095,3.58,20240102,2560,-15.23,20240411,2080,4.33,20231114,0.06,N,430220,100,6 억,,10151,N,N,0,N,00,N
20241002,091101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,8720,4,0.02,2180,2180,2180,2825,1525,2175,2180.00,0.15,0,0,2215,2195,2180,2160,2145,2187,2152,7,650,100,1600,5,1,6760000,147,64.12,1.10,12,0.00,34.00,1983.00,2560,20240411,-14.84,2080,20231114,4.81,2560,-14.84,20240411,2095,4.06,20240102,2560,-14.84,20240411,2080,4.81,20231114,0.06,N,430220,100,6 억,,10151,N,N,0,N,00,N