KissMeData/433530/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
20241031,161411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,160,2,7.00,434285940,180903,708.01,2295,2510,2285,2970,1600,2285,2400.16,0.27,0,35,2321,2302,2281,2262,2241,2292,2252,4,685,100,1590,5,1,4105000,100,59.63,1.20,12,4.41,41.00,2032.00,2510,20241031,-2.59,1889,20231215,29.43,2510,-2.59,20241031,1921,27.28,20240104,2525,-3.17,20240705,2025,20.74,20231215,0.39,N,433530,100,4 억,,10987,N,N,0,N,00,N
20241031,151433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,160,2,7.00,417459615,173992,680.96,2295,2510,2285,2970,1600,2285,2399.30,0.27,0,-11,2321,2302,2281,2262,2241,2292,2252,4,685,100,1590,5,1,4105000,100,59.63,1.20,12,4.24,41.00,2032.00,2510,20241031,-2.59,1889,20231215,29.43,2510,-2.59,20241031,1921,27.28,20240104,2525,-3.17,20240705,2025,20.74,20231215,0.39,N,433530,100,4 억,,10987,N,N,0,N,00,N
20241031,141431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,165,2,7.22,365883565,152796,598.00,2295,2510,2285,2970,1600,2285,2394.59,0.27,0,-1359,2321,2302,2281,2262,2241,2292,2252,4,685,100,1590,5,1,4105000,101,59.76,1.21,12,3.72,41.00,2032.00,2510,20241031,-2.39,1889,20231215,29.70,2510,-2.39,20241031,1921,27.54,20240104,2525,-2.97,20240705,2025,20.99,20231215,0.39,N,433530,100,4 억,,10987,N,N,0,N,00,N
20241031,131433,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,70,2,3.06,90682350,39176,153.32,2295,2365,2285,2970,1600,2285,2314.74,0.27,0,-24,2321,2302,2281,2262,2241,2292,2252,4,685,100,1590,5,1,4105000,97,57.44,1.16,12,0.95,41.00,2032.00,2380,20241011,-1.05,1889,20231215,24.67,2380,-1.05,20241011,1921,22.59,20240104,2525,-6.73,20240705,2025,16.30,20231215,0.39,N,433530,100,4 억,,10987,N,N,0,N,00,N
20241031,121427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,30,2,1.31,50364330,21909,85.75,2295,2330,2285,2970,1600,2285,2298.80,0.27,0,67,2321,2302,2281,2262,2241,2292,2252,4,685,100,1590,5,1,4105000,95,56.46,1.14,12,0.53,41.00,2032.00,2380,20241011,-2.73,1889,20231215,22.55,2380,-2.73,20241011,1921,20.51,20240104,2525,-8.32,20240705,2025,14.32,20231215,0.39,N,433530,100,4 억,,10987,N,N,0,N,00,N
20241031,111427,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,15,2,0.66,36926095,16099,63.01,2295,2305,2285,2970,1600,2285,2293.69,0.27,0,40,2321,2302,2281,2262,2241,2292,2252,4,685,100,1590,5,1,4105000,94,56.10,1.13,12,0.39,41.00,2032.00,2380,20241011,-3.36,1889,20231215,21.76,2380,-3.36,20241011,1921,19.73,20240104,2525,-8.91,20240705,2025,13.58,20231215,0.39,N,433530,100,4 억,,10987,N,N,0,N,00,N
20241031,101430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,10,2,0.44,19102295,8346,32.66,2295,2295,2285,2970,1600,2285,2288.80,0.27,0,-62,2321,2302,2281,2262,2241,2292,2252,4,685,100,1590,5,1,4105000,94,55.98,1.13,12,0.20,41.00,2032.00,2380,20241011,-3.57,1889,20231215,21.49,2380,-3.57,20241011,1921,19.47,20240104,2525,-9.11,20240705,2025,13.33,20231215,0.39,N,433530,100,4 억,,10987,N,N,0,N,00,N
20241031,091428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,0,3,0.00,9734530,4251,16.64,2295,2295,2285,2970,1600,2285,2289.94,0.27,0,-35,2321,2302,2281,2262,2241,2292,2252,4,685,100,1590,5,1,4105000,94,55.73,1.12,12,0.10,41.00,2032.00,2380,20241011,-3.99,1889,20231215,20.96,2380,-3.99,20241011,1921,18.95,20240104,2525,-9.50,20240705,2025,12.84,20231215,0.39,N,433530,100,4 억,,10987,N,N,0,N,00,N
20241030,161422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,10,2,0.44,58336590,25551,72.96,2290,2300,2260,2955,1595,2275,2283.14,0.31,0,-1797,2311,2292,2261,2242,2211,2302,2252,4,680,100,1590,5,1,4105000,94,55.73,1.12,12,0.62,41.00,2032.00,2380,20241011,-3.99,1889,20231215,20.96,2380,-3.99,20241011,1921,18.95,20240104,2525,-9.50,20240705,2025,12.84,20231215,0.39,N,433530,100,4 억,,12784,N,N,0,N,00,N
20241030,151458,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,10,2,0.44,48150060,21093,60.23,2290,2300,2260,2955,1595,2275,2282.75,0.31,0,-1514,2311,2292,2261,2242,2211,2302,2252,4,680,100,1590,5,1,4105000,94,55.73,1.12,12,0.51,41.00,2032.00,2380,20241011,-3.99,1889,20231215,20.96,2380,-3.99,20241011,1921,18.95,20240104,2525,-9.50,20240705,2025,12.84,20231215,0.39,N,433530,100,4 억,,12784,N,N,0,N,00,N
20241030,141432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,5,2,0.22,41689610,18247,52.10,2290,2300,2260,2955,1595,2275,2284.74,0.31,0,-2051,2311,2292,2261,2242,2211,2302,2252,4,680,100,1590,5,1,4105000,94,55.61,1.12,12,0.44,41.00,2032.00,2380,20241011,-4.20,1889,20231215,20.70,2380,-4.20,20241011,1921,18.69,20240104,2525,-9.70,20240705,2025,12.59,20231215,0.39,N,433530,100,4 억,,12784,N,N,0,N,00,N
20241030,131440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,10,2,0.44,40914410,17907,51.13,2290,2300,2260,2955,1595,2275,2284.83,0.31,0,-1729,2311,2292,2261,2242,2211,2302,2252,4,680,100,1590,5,1,4105000,94,55.73,1.12,12,0.44,41.00,2032.00,2380,20241011,-3.99,1889,20231215,20.96,2380,-3.99,20241011,1921,18.95,20240104,2525,-9.50,20240705,2025,12.84,20231215,0.39,N,433530,100,4 억,,12784,N,N,0,N,00,N
20241030,121457,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,15,2,0.66,32717630,14296,40.82,2290,2300,2260,2955,1595,2275,2288.59,0.31,0,-1728,2311,2292,2261,2242,2211,2302,2252,4,680,100,1590,5,1,4105000,94,55.85,1.13,12,0.35,41.00,2032.00,2380,20241011,-3.78,1889,20231215,21.23,2380,-3.78,20241011,1921,19.21,20240104,2525,-9.31,20240705,2025,13.09,20231215,0.39,N,433530,100,4 억,,12784,N,N,0,N,00,N
20241030,111434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,20,2,0.88,27416280,11981,34.21,2290,2300,2260,2955,1595,2275,2288.31,0.31,0,-1728,2311,2292,2261,2242,2211,2302,2252,4,680,100,1590,5,1,4105000,94,55.98,1.13,12,0.29,41.00,2032.00,2380,20241011,-3.57,1889,20231215,21.49,2380,-3.57,20241011,1921,19.47,20240104,2525,-9.11,20240705,2025,13.33,20231215,0.39,N,433530,100,4 억,,12784,N,N,0,N,00,N
20241030,101424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,15,2,0.66,22406150,9793,27.96,2290,2300,2260,2955,1595,2275,2287.98,0.31,0,-754,2311,2292,2261,2242,2211,2302,2252,4,680,100,1590,5,1,4105000,94,55.85,1.13,12,0.24,41.00,2032.00,2380,20241011,-3.78,1889,20231215,21.23,2380,-3.78,20241011,1921,19.21,20240104,2525,-9.31,20240705,2025,13.09,20231215,0.39,N,433530,100,4 억,,12784,N,N,0,N,00,N
20241030,091432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,18403940,8024,22.91,2290,2300,2275,2955,1595,2275,2293.61,0.31,0,-629,2311,2292,2261,2242,2211,2302,2252,4,680,100,1590,5,1,4105000,93,55.49,1.12,12,0.20,41.00,2032.00,2380,20241011,-4.41,1889,20231215,20.43,2380,-4.41,20241011,1921,18.43,20240104,2525,-9.90,20240705,2025,12.35,20231215,0.39,N,433530,100,4 억,,12784,N,N,0,N,00,N
20241029,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,20,2,0.89,79428555,35021,665.80,2235,2280,2230,2930,1580,2255,2268.03,0.32,0,-546,2281,2267,2251,2237,2221,2260,2230,4,675,100,1570,5,1,4105000,93,55.49,1.12,12,0.85,41.00,2032.00,2380,20241011,-4.41,1889,20231215,20.43,2380,-4.41,20241011,1921,18.43,20240104,2525,-9.90,20240705,2025,12.35,20231215,0.39,N,433530,100,4 억,,13330,N,N,0,N,00,N
20241029,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,25,2,1.11,79099680,34876,663.04,2235,2280,2230,2930,1580,2255,2268.03,0.32,0,-526,2281,2267,2251,2237,2221,2260,2230,4,675,100,1570,5,1,4105000,94,55.61,1.12,12,0.85,41.00,2032.00,2380,20241011,-4.20,1889,20231215,20.70,2380,-4.20,20241011,1921,18.69,20240104,2525,-9.70,20240705,2025,12.59,20231215,0.39,N,433530,100,4 억,,13330,N,N,0,N,00,N
20241029,141155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,5,2,0.22,48000175,21197,402.98,2235,2280,2230,2930,1580,2255,2264.48,0.32,0,-499,2281,2267,2251,2237,2221,2260,2230,4,675,100,1570,5,1,4105000,93,55.12,1.11,12,0.52,41.00,2032.00,2380,20241011,-5.04,1889,20231215,19.64,2380,-5.04,20241011,1921,17.65,20240104,2525,-10.50,20240705,2025,11.60,20231215,0.39,N,433530,100,4 억,,13330,N,N,0,N,00,N
20241029,131347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,15,2,0.67,18506925,8202,155.93,2235,2270,2230,2930,1580,2255,2256.39,0.32,0,-498,2281,2267,2251,2237,2221,2260,2230,4,675,100,1570,5,1,4105000,93,55.37,1.12,12,0.20,41.00,2032.00,2380,20241011,-4.62,1889,20231215,20.17,2380,-4.62,20241011,1921,18.17,20240104,2525,-10.10,20240705,2025,12.10,20231215,0.39,N,433530,100,4 억,,13330,N,N,0,N,00,N
20241029,121347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,5,2,0.22,14835200,6582,125.13,2235,2270,2230,2930,1580,2255,2253.90,0.32,0,-497,2281,2267,2251,2237,2221,2260,2230,4,675,100,1570,5,1,4105000,93,55.12,1.11,12,0.16,41.00,2032.00,2380,20241011,-5.04,1889,20231215,19.64,2380,-5.04,20241011,1921,17.65,20240104,2525,-10.50,20240705,2025,11.60,20231215,0.39,N,433530,100,4 억,,13330,N,N,0,N,00,N
20241029,111410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,5,2,0.22,11824365,5252,99.85,2235,2260,2230,2930,1580,2255,2251.40,0.32,0,-494,2281,2267,2251,2237,2221,2260,2230,4,675,100,1570,5,1,4105000,93,55.12,1.11,12,0.13,41.00,2032.00,2380,20241011,-5.04,1889,20231215,19.64,2380,-5.04,20241011,1921,17.65,20240104,2525,-10.50,20240705,2025,11.60,20231215,0.39,N,433530,100,4 억,,13330,N,N,0,N,00,N
20241029,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-5,5,-0.22,2757695,1231,23.40,2235,2250,2230,2930,1580,2255,2240.21,0.32,0,-566,2281,2267,2251,2237,2221,2260,2230,4,675,100,1570,5,1,4105000,92,54.88,1.11,12,0.03,41.00,2032.00,2380,20241011,-5.46,1889,20231215,19.11,2380,-5.46,20241011,1921,17.13,20240104,2525,-10.89,20240705,2025,11.11,20231215,0.39,N,433530,100,4 억,,13330,N,N,0,N,00,N
20241028,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,0,3,0.00,11823160,5260,26.77,2260,2265,2235,2930,1580,2255,2247.75,0.34,0,-436,2308,2281,2253,2226,2198,2295,2240,4,675,100,1570,5,1,4105000,93,55.00,1.11,12,0.13,41.00,2032.00,2380,20241011,-5.25,1889,20231215,19.38,2380,-5.25,20241011,1921,17.39,20240104,2525,-10.69,20240705,2025,11.36,20231215,0.39,N,433530,100,4 억,,13761,N,N,0,N,00,N
20241028,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,0,3,0.00,11430745,5086,25.88,2260,2265,2235,2930,1580,2255,2247.49,0.34,0,-266,2308,2281,2253,2226,2198,2295,2240,4,675,100,1570,5,1,4105000,93,55.00,1.11,12,0.12,41.00,2032.00,2380,20241011,-5.25,1889,20231215,19.38,2380,-5.25,20241011,1921,17.39,20240104,2525,-10.69,20240705,2025,11.36,20231215,0.39,N,433530,100,4 억,,13761,N,N,0,N,00,N
20241028,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,5,2,0.22,10052830,4475,22.77,2260,2265,2235,2930,1580,2255,2246.44,0.34,0,-247,2308,2281,2253,2226,2198,2295,2240,4,675,100,1570,5,1,4105000,93,55.12,1.11,12,0.11,41.00,2032.00,2380,20241011,-5.04,1889,20231215,19.64,2380,-5.04,20241011,1921,17.65,20240104,2525,-10.50,20240705,2025,11.60,20231215,0.39,N,433530,100,4 억,,13761,N,N,0,N,00,N
20241028,131338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,10,2,0.44,9015350,4016,20.44,2260,2265,2235,2930,1580,2255,2244.86,0.34,0,-161,2308,2281,2253,2226,2198,2295,2240,4,675,100,1570,5,1,4105000,93,55.24,1.11,12,0.10,41.00,2032.00,2380,20241011,-4.83,1889,20231215,19.90,2380,-4.83,20241011,1921,17.91,20240104,2525,-10.30,20240705,2025,11.85,20231215,0.39,N,433530,100,4 억,,13761,N,N,0,N,00,N
20241028,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-10,5,-0.44,7884300,3516,17.89,2260,2260,2235,2930,1580,2255,2242.41,0.34,0,-124,2308,2281,2253,2226,2198,2295,2240,4,675,100,1570,5,1,4105000,92,54.76,1.10,12,0.09,41.00,2032.00,2380,20241011,-5.67,1889,20231215,18.85,2380,-5.67,20241011,1921,16.87,20240104,2525,-11.09,20240705,2025,10.86,20231215,0.39,N,433530,100,4 억,,13761,N,N,0,N,00,N
20241028,111125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-15,5,-0.67,5996120,2673,13.60,2260,2260,2235,2930,1580,2255,2243.22,0.34,0,-109,2308,2281,2253,2226,2198,2295,2240,4,675,100,1570,5,1,4105000,92,54.63,1.10,12,0.07,41.00,2032.00,2380,20241011,-5.88,1889,20231215,18.58,2380,-5.88,20241011,1921,16.61,20240104,2525,-11.29,20240705,2025,10.62,20231215,0.39,N,433530,100,4 억,,13761,N,N,0,N,00,N
20241028,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-15,5,-0.67,3741010,1666,8.48,2260,2260,2235,2930,1580,2255,2245.50,0.34,0,-106,2308,2281,2253,2226,2198,2295,2240,4,675,100,1570,5,1,4105000,92,54.63,1.10,12,0.04,41.00,2032.00,2380,20241011,-5.88,1889,20231215,18.58,2380,-5.88,20241011,1921,16.61,20240104,2525,-11.29,20240705,2025,10.62,20231215,0.39,N,433530,100,4 억,,13761,N,N,0,N,00,N
20241028,091335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,5,2,0.22,2260,1,0.01,2260,2260,2260,2930,1580,2255,2260.00,0.34,0,0,2308,2281,2253,2226,2198,2295,2240,4,675,100,1570,5,1,4105000,93,55.12,1.11,12,0.00,41.00,2032.00,2380,20241011,-5.04,1889,20231215,19.64,2380,-5.04,20241011,1921,17.65,20240104,2525,-10.50,20240705,2025,11.60,20231215,0.39,N,433530,100,4 억,,13761,N,N,0,N,00,N
20241025,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,15,2,0.67,44136900,19652,129.72,2230,2280,2225,2910,1570,2240,2245.92,0.33,0,115,2266,2252,2231,2217,2196,2260,2225,4,670,100,1560,5,1,4105000,93,55.00,1.11,12,0.48,41.00,2032.00,2380,20241011,-5.25,1889,20231215,19.38,2380,-5.25,20241011,1921,17.39,20240104,2525,-10.69,20240705,2025,11.36,20231215,0.39,N,433530,100,4 억,,13646,N,N,0,N,00,N
20241025,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,15,2,0.67,44136900,19652,129.72,2230,2280,2225,2910,1570,2240,2245.92,0.33,0,115,2266,2252,2231,2217,2196,2260,2225,4,670,100,1560,5,1,4105000,93,55.00,1.11,12,0.48,41.00,2032.00,2380,20241011,-5.25,1889,20231215,19.38,2380,-5.25,20241011,1921,17.39,20240104,2525,-10.69,20240705,2025,11.36,20231215,0.39,N,433530,100,4 억,,13646,N,N,0,N,00,N
20241025,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,0,3,0.00,42857515,19080,125.95,2230,2280,2225,2910,1570,2240,2246.20,0.33,0,-123,2266,2252,2231,2217,2196,2260,2225,4,670,100,1560,5,1,4105000,92,54.63,1.10,12,0.46,41.00,2032.00,2380,20241011,-5.88,1889,20231215,18.58,2380,-5.88,20241011,1921,16.61,20240104,2525,-11.29,20240705,2025,10.62,20231215,0.39,N,433530,100,4 억,,13646,N,N,0,N,00,N
20241025,131338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,40,2,1.79,31360100,13957,92.13,2230,2280,2225,2910,1570,2240,2246.91,0.33,0,-122,2266,2252,2231,2217,2196,2260,2225,4,670,100,1560,5,1,4105000,94,55.61,1.12,12,0.34,41.00,2032.00,2380,20241011,-4.20,1889,20231215,20.70,2380,-4.20,20241011,1921,18.69,20240104,2525,-9.70,20240705,2025,12.59,20231215,0.39,N,433530,100,4 억,,13646,N,N,0,N,00,N
20241025,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,10,2,0.45,19942965,8910,58.82,2230,2250,2225,2910,1570,2240,2238.27,0.33,0,-107,2266,2252,2231,2217,2196,2260,2225,4,670,100,1560,5,1,4105000,92,54.88,1.11,12,0.22,41.00,2032.00,2380,20241011,-5.46,1889,20231215,19.11,2380,-5.46,20241011,1921,17.13,20240104,2525,-10.89,20240705,2025,11.11,20231215,0.39,N,433530,100,4 억,,13646,N,N,0,N,00,N
20241025,111336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,5,2,0.22,14914175,6668,44.02,2230,2245,2225,2910,1570,2240,2236.68,0.33,0,-107,2266,2252,2231,2217,2196,2260,2225,4,670,100,1560,5,1,4105000,92,54.76,1.10,12,0.16,41.00,2032.00,2380,20241011,-5.67,1889,20231215,18.85,2380,-5.67,20241011,1921,16.87,20240104,2525,-11.09,20240705,2025,10.86,20231215,0.39,N,433530,100,4 억,,13646,N,N,0,N,00,N
20241025,101336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,5,2,0.22,12444675,5568,36.75,2230,2245,2225,2910,1570,2240,2235.04,0.33,0,-107,2266,2252,2231,2217,2196,2260,2225,4,670,100,1560,5,1,4105000,92,54.76,1.10,12,0.14,41.00,2032.00,2380,20241011,-5.67,1889,20231215,18.85,2380,-5.67,20241011,1921,16.87,20240104,2525,-11.09,20240705,2025,10.86,20231215,0.39,N,433530,100,4 억,,13646,N,N,0,N,00,N
20241025,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-15,5,-0.67,2274060,1022,6.75,2230,2230,2225,2910,1570,2240,2225.11,0.33,0,0,2266,2252,2231,2217,2196,2260,2225,4,670,100,1560,5,1,4105000,91,54.27,1.09,12,0.02,41.00,2032.00,2380,20241011,-6.51,1889,20231215,17.79,2380,-6.51,20241011,1921,15.83,20240104,2525,-11.88,20240705,2025,9.88,20231215,0.39,N,433530,100,4 억,,13646,N,N,0,N,00,N
20241024,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,25,2,1.13,33800805,15149,31.88,2210,2245,2210,2875,1555,2215,2231.22,0.33,0,-418,2255,2235,2215,2195,2175,2235,2195,4,660,100,1550,5,1,4105000,92,54.63,1.10,12,0.37,41.00,2032.00,2380,20241011,-5.88,1889,20231215,18.58,2380,-5.88,20241011,1921,16.61,20240104,2525,-11.29,20240705,2025,10.62,20231215,0.39,N,433530,100,4 억,,13664,N,N,0,N,00,N
20241024,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,20,2,0.90,33245275,14901,31.36,2210,2245,2210,2875,1555,2215,2231.08,0.33,0,-245,2255,2235,2215,2195,2175,2235,2195,4,660,100,1550,5,1,4105000,92,54.51,1.10,12,0.36,41.00,2032.00,2380,20241011,-6.09,1889,20231215,18.32,2380,-6.09,20241011,1921,16.35,20240104,2525,-11.49,20240705,2025,10.37,20231215,0.39,N,433530,100,4 억,,13664,N,N,0,N,00,N
20241024,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,20,2,0.90,28765565,12897,27.14,2210,2245,2210,2875,1555,2215,2230.41,0.33,0,-245,2255,2235,2215,2195,2175,2235,2195,4,660,100,1550,5,1,4105000,92,54.51,1.10,12,0.31,41.00,2032.00,2380,20241011,-6.09,1889,20231215,18.32,2380,-6.09,20241011,1921,16.35,20240104,2525,-11.49,20240705,2025,10.37,20231215,0.39,N,433530,100,4 억,,13664,N,N,0,N,00,N
20241024,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,25,2,1.13,19566140,8785,18.49,2210,2240,2210,2875,1555,2215,2227.22,0.33,0,-241,2255,2235,2215,2195,2175,2235,2195,4,660,100,1550,5,1,4105000,92,54.63,1.10,12,0.21,41.00,2032.00,2380,20241011,-5.88,1889,20231215,18.58,2380,-5.88,20241011,1921,16.61,20240104,2525,-11.29,20240705,2025,10.62,20231215,0.39,N,433530,100,4 억,,13664,N,N,0,N,00,N
20241024,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,7046465,3187,6.71,2210,2220,2210,2875,1555,2215,2211.00,0.33,0,-400,2255,2235,2215,2195,2175,2235,2195,4,660,100,1550,5,1,4105000,91,54.02,1.09,12,0.08,41.00,2032.00,2380,20241011,-6.93,1889,20231215,17.26,2380,-6.93,20241011,1921,15.30,20240104,2525,-12.28,20240705,2025,9.38,20231215,0.39,N,433530,100,4 억,,13664,N,N,0,N,00,N
20241024,111314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,6555950,2966,6.24,2210,2215,2210,2875,1555,2215,2210.37,0.33,0,-200,2255,2235,2215,2195,2175,2235,2195,4,660,100,1550,5,1,4105000,91,54.02,1.09,12,0.07,41.00,2032.00,2380,20241011,-6.93,1889,20231215,17.26,2380,-6.93,20241011,1921,15.30,20240104,2525,-12.28,20240705,2025,9.38,20231215,0.39,N,433530,100,4 억,,13664,N,N,0,N,00,N
20241024,101144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-5,5,-0.23,6356785,2876,6.05,2210,2215,2210,2875,1555,2215,2210.29,0.33,0,-165,2255,2235,2215,2195,2175,2235,2195,4,660,100,1550,5,1,4105000,91,53.90,1.09,12,0.07,41.00,2032.00,2380,20241011,-7.14,1889,20231215,16.99,2380,-7.14,20241011,1921,15.04,20240104,2525,-12.48,20240705,2025,9.14,20231215,0.39,N,433530,100,4 억,,13664,N,N,0,N,00,N
20241024,091415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,0.33,0,0,2255,2235,2215,2195,2175,2235,2195,4,660,100,1550,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2380,20241011,-6.93,1889,20231215,17.26,2380,-6.93,20241011,1921,15.30,20240104,2525,-12.28,20240705,2025,9.38,20231215,0.39,N,433530,100,4 억,,13664,N,N,0,N,00,N
20241023,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,105025030,47518,192.73,2215,2235,2195,2875,1555,2215,2210.22,0.30,0,2398,2281,2247,2226,2192,2171,2237,2182,4,660,100,1550,5,1,4105000,91,54.02,1.09,12,1.16,41.00,2032.00,2380,20241011,-6.93,1889,20231215,17.26,2380,-6.93,20241011,1921,15.30,20240104,2525,-12.28,20240705,2025,9.38,20231215,0.39,N,433530,100,4 억,,12266,N,N,0,N,00,N
20241023,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-5,5,-0.23,102378485,46321,187.88,2215,2235,2195,2875,1555,2215,2210.20,0.30,0,1960,2281,2247,2226,2192,2171,2237,2182,4,660,100,1550,5,1,4105000,91,53.90,1.09,12,1.13,41.00,2032.00,2380,20241011,-7.14,1889,20231215,16.99,2380,-7.14,20241011,1921,15.04,20240104,2525,-12.48,20240705,2025,9.14,20231215,0.39,N,433530,100,4 억,,12266,N,N,0,N,00,N
20241023,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,75965780,34372,139.41,2215,2235,2195,2875,1555,2215,2210.11,0.30,0,1159,2281,2247,2226,2192,2171,2237,2182,4,660,100,1550,5,1,4105000,91,54.02,1.09,12,0.84,41.00,2032.00,2380,20241011,-6.93,1889,20231215,17.26,2380,-6.93,20241011,1921,15.30,20240104,2525,-12.28,20240705,2025,9.38,20231215,0.39,N,433530,100,4 억,,12266,N,N,0,N,00,N
20241023,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,10,2,0.45,53318650,24146,97.94,2215,2235,2195,2875,1555,2215,2208.18,0.30,0,1167,2281,2247,2226,2192,2171,2237,2182,4,660,100,1550,5,1,4105000,91,54.27,1.09,12,0.59,41.00,2032.00,2380,20241011,-6.51,1889,20231215,17.79,2380,-6.51,20241011,1921,15.83,20240104,2525,-11.88,20240705,2025,9.88,20231215,0.39,N,433530,100,4 억,,12266,N,N,0,N,00,N
20241023,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,5,2,0.23,45310745,20544,83.33,2215,2220,2195,2875,1555,2215,2205.55,0.30,0,774,2281,2247,2226,2192,2171,2237,2182,4,660,100,1550,5,1,4105000,91,54.15,1.09,12,0.50,41.00,2032.00,2380,20241011,-6.72,1889,20231215,17.52,2380,-6.72,20241011,1921,15.56,20240104,2525,-12.08,20240705,2025,9.63,20231215,0.39,N,433530,100,4 억,,12266,N,N,0,N,00,N
20241023,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-10,5,-0.45,42092675,19093,77.44,2215,2215,2195,2875,1555,2215,2204.61,0.30,0,784,2281,2247,2226,2192,2171,2237,2182,4,660,100,1550,5,1,4105000,91,53.78,1.09,12,0.47,41.00,2032.00,2380,20241011,-7.35,1889,20231215,16.73,2380,-7.35,20241011,1921,14.78,20240104,2525,-12.67,20240705,2025,8.89,20231215,0.39,N,433530,100,4 억,,12266,N,N,0,N,00,N
20241023,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,12186610,5511,22.35,2215,2215,2205,2875,1555,2215,2211.32,0.30,0,-134,2281,2247,2226,2192,2171,2237,2182,4,660,100,1550,5,1,4105000,91,54.02,1.09,12,0.13,41.00,2032.00,2380,20241011,-6.93,1889,20231215,17.26,2380,-6.93,20241011,1921,15.30,20240104,2525,-12.28,20240705,2025,9.38,20231215,0.39,N,433530,100,4 억,,12266,N,N,0,N,00,N
20241023,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,3603805,1627,6.60,2215,2215,2215,2875,1555,2215,2215.00,0.30,0,-127,2281,2247,2226,2192,2171,2237,2182,4,660,100,1550,5,1,4105000,91,54.02,1.09,12,0.04,41.00,2032.00,2380,20241011,-6.93,1889,20231215,17.26,2380,-6.93,20241011,1921,15.30,20240104,2525,-12.28,20240705,2025,9.38,20231215,0.39,N,433530,100,4 억,,12266,N,N,0,N,00,N
20241022,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-50,5,-2.21,54858770,24655,111.56,2245,2260,2205,2940,1590,2265,2225.06,0.30,0,107,2321,2292,2276,2247,2231,2287,2242,4,675,100,1580,5,1,4105000,91,54.02,1.09,12,0.60,41.00,2032.00,2380,20241011,-6.93,1889,20231215,17.26,2380,-6.93,20241011,1921,15.30,20240104,2525,-12.28,20240705,2025,9.38,20231215,0.39,N,433530,100,4 억,,12159,N,N,0,N,00,N
20241022,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-50,5,-2.21,51306755,23049,104.29,2245,2260,2205,2940,1590,2265,2225.99,0.30,0,588,2321,2292,2276,2247,2231,2287,2242,4,675,100,1580,5,1,4105000,91,54.02,1.09,12,0.56,41.00,2032.00,2380,20241011,-6.93,1889,20231215,17.26,2380,-6.93,20241011,1921,15.30,20240104,2525,-12.28,20240705,2025,9.38,20231215,0.39,N,433530,100,4 억,,12159,N,N,0,N,00,N
20241022,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-50,5,-2.21,51213725,23007,104.10,2245,2260,2205,2940,1590,2265,2226.01,0.30,0,588,2321,2292,2276,2247,2231,2287,2242,4,675,100,1580,5,1,4105000,91,54.02,1.09,12,0.56,41.00,2032.00,2380,20241011,-6.93,1889,20231215,17.26,2380,-6.93,20241011,1921,15.30,20240104,2525,-12.28,20240705,2025,9.38,20231215,0.39,N,433530,100,4 억,,12159,N,N,0,N,00,N
20241022,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-50,5,-2.21,50033130,22474,101.69,2245,2260,2205,2940,1590,2265,2226.27,0.30,0,588,2321,2292,2276,2247,2231,2287,2242,4,675,100,1580,5,1,4105000,91,54.02,1.09,12,0.55,41.00,2032.00,2380,20241011,-6.93,1889,20231215,17.26,2380,-6.93,20241011,1921,15.30,20240104,2525,-12.28,20240705,2025,9.38,20231215,0.39,N,433530,100,4 억,,12159,N,N,0,N,00,N
20241022,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-50,5,-2.21,37186130,16674,75.45,2245,2260,2205,2940,1590,2265,2230.19,0.30,0,588,2321,2292,2276,2247,2231,2287,2242,4,675,100,1580,5,1,4105000,91,54.02,1.09,12,0.41,41.00,2032.00,2380,20241011,-6.93,1889,20231215,17.26,2380,-6.93,20241011,1921,15.30,20240104,2525,-12.28,20240705,2025,9.38,20231215,0.39,N,433530,100,4 억,,12159,N,N,0,N,00,N
20241022,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-55,5,-2.43,34220975,15337,69.40,2245,2260,2205,2940,1590,2265,2231.27,0.30,0,588,2321,2292,2276,2247,2231,2287,2242,4,675,100,1580,5,1,4105000,91,53.90,1.09,12,0.37,41.00,2032.00,2380,20241011,-7.14,1889,20231215,16.99,2380,-7.14,20241011,1921,15.04,20240104,2525,-12.48,20240705,2025,9.14,20231215,0.39,N,433530,100,4 억,,12159,N,N,0,N,00,N
20241022,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,-5,5,-0.22,5914800,2630,11.90,2245,2260,2245,2940,1590,2265,2248.97,0.30,0,0,2321,2292,2276,2247,2231,2287,2242,4,675,100,1580,5,1,4105000,93,55.12,1.11,12,0.06,41.00,2032.00,2380,20241011,-5.04,1889,20231215,19.64,2380,-5.04,20241011,1921,17.65,20240104,2525,-10.50,20240705,2025,11.60,20231215,0.39,N,433530,100,4 억,,12159,N,N,0,N,00,N
20241022,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-15,5,-0.66,5847000,2600,11.76,2245,2250,2245,2940,1590,2265,2248.85,0.30,0,0,2321,2292,2276,2247,2231,2287,2242,4,675,100,1580,5,1,4105000,92,54.88,1.11,12,0.06,41.00,2032.00,2380,20241011,-5.46,1889,20231215,19.11,2380,-5.46,20241011,1921,17.13,20240104,2525,-10.89,20240705,2025,11.11,20231215,0.39,N,433530,100,4 억,,12159,N,N,0,N,00,N
20241021,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,-35,5,-1.52,50356820,22100,121.84,2265,2305,2260,2990,1610,2300,2278.59,0.33,0,-1305,2330,2315,2285,2270,2240,2322,2277,4,690,100,1610,5,1,4105000,93,55.24,1.11,12,0.54,41.00,2032.00,2380,20241011,-4.83,1889,20231215,19.90,2380,-4.83,20241011,1921,17.91,20240104,2525,-10.30,20240705,2025,11.85,20231215,0.39,N,433530,100,4 억,,13464,N,N,0,N,00,N
20241021,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,-35,5,-1.52,49636365,21782,120.09,2265,2305,2260,2990,1610,2300,2278.78,0.33,0,-987,2330,2315,2285,2270,2240,2322,2277,4,690,100,1610,5,1,4105000,93,55.24,1.11,12,0.53,41.00,2032.00,2380,20241011,-4.83,1889,20231215,19.90,2380,-4.83,20241011,1921,17.91,20240104,2525,-10.30,20240705,2025,11.85,20231215,0.39,N,433530,100,4 억,,13464,N,N,0,N,00,N
20241021,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-5,5,-0.22,27023530,11813,65.13,2265,2305,2265,2990,1610,2300,2287.61,0.33,0,-1278,2330,2315,2285,2270,2240,2322,2277,4,690,100,1610,5,1,4105000,94,55.98,1.13,12,0.29,41.00,2032.00,2380,20241011,-3.57,1889,20231215,21.49,2380,-3.57,20241011,1921,19.47,20240104,2525,-9.11,20240705,2025,13.33,20231215,0.39,N,433530,100,4 억,,13464,N,N,0,N,00,N
20241021,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,-10,5,-0.43,22114805,9665,53.29,2265,2305,2265,2990,1610,2300,2288.13,0.33,0,-1276,2330,2315,2285,2270,2240,2322,2277,4,690,100,1610,5,1,4105000,94,55.85,1.13,12,0.24,41.00,2032.00,2380,20241011,-3.78,1889,20231215,21.23,2380,-3.78,20241011,1921,19.21,20240104,2525,-9.31,20240705,2025,13.09,20231215,0.39,N,433530,100,4 억,,13464,N,N,0,N,00,N
20241021,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-5,5,-0.22,15478380,6767,37.31,2265,2305,2265,2990,1610,2300,2287.33,0.33,0,-1275,2330,2315,2285,2270,2240,2322,2277,4,690,100,1610,5,1,4105000,94,55.98,1.13,12,0.16,41.00,2032.00,2380,20241011,-3.57,1889,20231215,21.49,2380,-3.57,20241011,1921,19.47,20240104,2525,-9.11,20240705,2025,13.33,20231215,0.39,N,433530,100,4 억,,13464,N,N,0,N,00,N
20241021,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-5,5,-0.22,10192040,4459,24.58,2265,2305,2265,2990,1610,2300,2285.72,0.33,0,-1071,2330,2315,2285,2270,2240,2322,2277,4,690,100,1610,5,1,4105000,94,55.98,1.13,12,0.11,41.00,2032.00,2380,20241011,-3.57,1889,20231215,21.49,2380,-3.57,20241011,1921,19.47,20240104,2525,-9.11,20240705,2025,13.33,20231215,0.39,N,433530,100,4 억,,13464,N,N,0,N,00,N
20241021,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-5,5,-0.22,9228140,4039,22.27,2265,2305,2265,2990,1610,2300,2284.76,0.33,0,-726,2330,2315,2285,2270,2240,2322,2277,4,690,100,1610,5,1,4105000,94,55.98,1.13,12,0.10,41.00,2032.00,2380,20241011,-3.57,1889,20231215,21.49,2380,-3.57,20241011,1921,19.47,20240104,2525,-9.11,20240705,2025,13.33,20231215,0.39,N,433530,100,4 억,,13464,N,N,0,N,00,N
20241021,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,0,3,0.00,527730,232,1.28,2265,2300,2265,2990,1610,2300,2274.70,0.33,0,-203,2330,2315,2285,2270,2240,2322,2277,4,690,100,1610,5,1,4105000,94,56.10,1.13,12,0.01,41.00,2032.00,2380,20241011,-3.36,1889,20231215,21.76,2380,-3.36,20241011,1921,19.73,20240104,2525,-8.91,20240705,2025,13.58,20231215,0.39,N,433530,100,4 억,,13464,N,N,0,N,00,N
20241018,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,10,2,0.44,41060950,18137,58.44,2280,2300,2255,2975,1605,2290,2263.93,0.34,0,-344,2340,2315,2295,2270,2250,2327,2282,4,685,100,1600,5,1,4105000,94,56.10,1.13,12,0.44,41.00,2032.00,2380,20241011,-3.36,1889,20231215,21.76,2380,-3.36,20241011,1921,19.73,20240104,2525,-8.91,20240705,2025,13.58,20231215,0.39,N,433530,100,4 억,,13808,N,N,0,N,00,N
20241018,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,-20,5,-0.87,33824430,14951,48.18,2280,2280,2255,2975,1605,2290,2262.35,0.34,0,-344,2340,2315,2295,2270,2250,2327,2282,4,685,100,1600,5,1,4105000,93,55.37,1.12,12,0.36,41.00,2032.00,2380,20241011,-4.62,1889,20231215,20.17,2380,-4.62,20241011,1921,18.17,20240104,2525,-10.10,20240705,2025,12.10,20231215,0.39,N,433530,100,4 억,,13808,N,N,0,N,00,N
20241018,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,-35,5,-1.53,28744110,12708,40.95,2280,2280,2255,2975,1605,2290,2261.89,0.34,0,-337,2340,2315,2295,2270,2250,2327,2282,4,685,100,1600,5,1,4105000,93,55.00,1.11,12,0.31,41.00,2032.00,2380,20241011,-5.25,1889,20231215,19.38,2380,-5.25,20241011,1921,17.39,20240104,2525,-10.69,20240705,2025,11.36,20231215,0.39,N,433530,100,4 억,,13808,N,N,0,N,00,N
20241018,131323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,-25,5,-1.09,13993235,6185,19.93,2280,2280,2260,2975,1605,2290,2262.45,0.34,0,-337,2340,2315,2295,2270,2250,2327,2282,4,685,100,1600,5,1,4105000,93,55.24,1.11,12,0.15,41.00,2032.00,2380,20241011,-4.83,1889,20231215,19.90,2380,-4.83,20241011,1921,17.91,20240104,2525,-10.30,20240705,2025,11.85,20231215,0.39,N,433530,100,4 억,,13808,N,N,0,N,00,N
20241018,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,-25,5,-1.09,13766820,6085,19.61,2280,2280,2260,2975,1605,2290,2262.42,0.34,0,-337,2340,2315,2295,2270,2250,2327,2282,4,685,100,1600,5,1,4105000,93,55.24,1.11,12,0.15,41.00,2032.00,2380,20241011,-4.83,1889,20231215,19.90,2380,-4.83,20241011,1921,17.91,20240104,2525,-10.30,20240705,2025,11.85,20231215,0.39,N,433530,100,4 억,,13808,N,N,0,N,00,N
20241018,111330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,-20,5,-0.87,7420980,3278,10.56,2280,2280,2260,2975,1605,2290,2263.87,0.34,0,-337,2340,2315,2295,2270,2250,2327,2282,4,685,100,1600,5,1,4105000,93,55.37,1.12,12,0.08,41.00,2032.00,2380,20241011,-4.62,1889,20231215,20.17,2380,-4.62,20241011,1921,18.17,20240104,2525,-10.10,20240705,2025,12.10,20231215,0.39,N,433530,100,4 억,,13808,N,N,0,N,00,N
20241018,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,-15,5,-0.66,3149270,1392,4.49,2280,2280,2260,2975,1605,2290,2262.41,0.34,0,-189,2340,2315,2295,2270,2250,2327,2282,4,685,100,1600,5,1,4105000,93,55.49,1.12,12,0.03,41.00,2032.00,2380,20241011,-4.41,1889,20231215,20.43,2380,-4.41,20241011,1921,18.43,20240104,2525,-9.90,20240705,2025,12.35,20231215,0.39,N,433530,100,4 억,,13808,N,N,0,N,00,N
20241018,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,-20,5,-0.87,820150,362,1.17,2280,2280,2260,2975,1605,2290,2265.61,0.34,0,-101,2340,2315,2295,2270,2250,2327,2282,4,685,100,1600,5,1,4105000,93,55.37,1.12,12,0.01,41.00,2032.00,2380,20241011,-4.62,1889,20231215,20.17,2380,-4.62,20241011,1921,18.17,20240104,2525,-10.10,20240705,2025,12.10,20231215,0.39,N,433530,100,4 억,,13808,N,N,0,N,00,N
20241017,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,15,2,0.66,70996625,31034,98.10,2275,2320,2275,2955,1595,2275,2287.70,0.36,0,-771,2305,2290,2265,2250,2225,2297,2257,4,680,100,1590,5,1,4105000,94,55.85,1.13,12,0.76,41.00,2032.00,2380,20241011,-3.78,1889,20231215,21.23,2380,-3.78,20241011,1921,19.21,20240104,2525,-9.31,20240705,2025,13.09,20231215,0.39,N,433530,100,4 억,,14579,N,N,0,N,00,N
20241017,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,10,2,0.44,57648640,25181,79.60,2275,2320,2275,2955,1595,2275,2289.37,0.36,0,362,2305,2290,2265,2250,2225,2297,2257,4,680,100,1590,5,1,4105000,94,55.73,1.12,12,0.61,41.00,2032.00,2380,20241011,-3.99,1889,20231215,20.96,2380,-3.99,20241011,1921,18.95,20240104,2525,-9.50,20240705,2025,12.84,20231215,0.39,N,433530,100,4 억,,14579,N,N,0,N,00,N
20241017,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,10,2,0.44,55404770,24199,76.50,2275,2320,2275,2955,1595,2275,2289.55,0.36,0,480,2305,2290,2265,2250,2225,2297,2257,4,680,100,1590,5,1,4105000,94,55.73,1.12,12,0.59,41.00,2032.00,2380,20241011,-3.99,1889,20231215,20.96,2380,-3.99,20241011,1921,18.95,20240104,2525,-9.50,20240705,2025,12.84,20231215,0.39,N,433530,100,4 억,,14579,N,N,0,N,00,N
20241017,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,10,2,0.44,50581125,22088,69.82,2275,2320,2275,2955,1595,2275,2289.98,0.36,0,482,2305,2290,2265,2250,2225,2297,2257,4,680,100,1590,5,1,4105000,94,55.73,1.12,12,0.54,41.00,2032.00,2380,20241011,-3.99,1889,20231215,20.96,2380,-3.99,20241011,1921,18.95,20240104,2525,-9.50,20240705,2025,12.84,20231215,0.39,N,433530,100,4 억,,14579,N,N,0,N,00,N
20241017,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,20,2,0.88,49268685,21516,68.02,2275,2320,2275,2955,1595,2275,2289.86,0.36,0,482,2305,2290,2265,2250,2225,2297,2257,4,680,100,1590,5,1,4105000,94,55.98,1.13,12,0.52,41.00,2032.00,2380,20241011,-3.57,1889,20231215,21.49,2380,-3.57,20241011,1921,19.47,20240104,2525,-9.11,20240705,2025,13.33,20231215,0.39,N,433530,100,4 억,,14579,N,N,0,N,00,N
20241017,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,20,2,0.88,47926110,20931,66.17,2275,2320,2275,2955,1595,2275,2289.72,0.36,0,544,2305,2290,2265,2250,2225,2297,2257,4,680,100,1590,5,1,4105000,94,55.98,1.13,12,0.51,41.00,2032.00,2380,20241011,-3.57,1889,20231215,21.49,2380,-3.57,20241011,1921,19.47,20240104,2525,-9.11,20240705,2025,13.33,20231215,0.39,N,433530,100,4 억,,14579,N,N,0,N,00,N
20241017,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,25,2,1.10,41971560,18335,57.96,2275,2320,2275,2955,1595,2275,2289.15,0.36,0,544,2305,2290,2265,2250,2225,2297,2257,4,680,100,1590,5,1,4105000,94,56.10,1.13,12,0.45,41.00,2032.00,2380,20241011,-3.36,1889,20231215,21.76,2380,-3.36,20241011,1921,19.73,20240104,2525,-8.91,20240705,2025,13.58,20231215,0.39,N,433530,100,4 억,,14579,N,N,0,N,00,N
20241017,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,4782055,2102,6.64,2275,2280,2275,2955,1595,2275,2275.00,0.36,0,-99,2305,2290,2265,2250,2225,2297,2257,4,680,100,1590,5,1,4105000,93,55.49,1.12,12,0.05,41.00,2032.00,2380,20241011,-4.41,1889,20231215,20.43,2380,-4.41,20241011,1921,18.43,20240104,2525,-9.90,20240705,2025,12.35,20231215,0.39,N,433530,100,4 억,,14579,N,N,0,N,00,N
20241016,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,35,2,1.56,71653180,31634,52.49,2240,2280,2240,2910,1570,2240,2265.07,0.33,0,1054,2323,2281,2253,2211,2183,2275,2205,4,670,100,1560,5,1,4105000,93,55.49,1.12,12,0.77,41.00,2032.00,2380,20241011,-4.41,1889,20231215,20.43,2380,-4.41,20241011,1921,18.43,20240104,2525,-9.90,20240705,2025,12.35,20231215,0.39,N,433530,100,4 억,,13525,N,N,0,N,00,N
20241016,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,25,2,1.12,59220715,26147,43.38,2240,2280,2240,2910,1570,2240,2264.91,0.33,0,1100,2323,2281,2253,2211,2183,2275,2205,4,670,100,1560,5,1,4105000,93,55.24,1.11,12,0.64,41.00,2032.00,2380,20241011,-4.83,1889,20231215,19.90,2380,-4.83,20241011,1921,17.91,20240104,2525,-10.30,20240705,2025,11.85,20231215,0.39,N,433530,100,4 억,,13525,N,N,0,N,00,N
20241016,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,25,2,1.12,54518935,24072,39.94,2240,2280,2240,2910,1570,2240,2264.83,0.33,0,1114,2323,2281,2253,2211,2183,2275,2205,4,670,100,1560,5,1,4105000,93,55.24,1.11,12,0.59,41.00,2032.00,2380,20241011,-4.83,1889,20231215,19.90,2380,-4.83,20241011,1921,17.91,20240104,2525,-10.30,20240705,2025,11.85,20231215,0.39,N,433530,100,4 억,,13525,N,N,0,N,00,N
20241016,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,25,2,1.12,42260815,18658,30.96,2240,2280,2240,2910,1570,2240,2265.02,0.33,0,1136,2323,2281,2253,2211,2183,2275,2205,4,670,100,1560,5,1,4105000,93,55.24,1.11,12,0.45,41.00,2032.00,2380,20241011,-4.83,1889,20231215,19.90,2380,-4.83,20241011,1921,17.91,20240104,2525,-10.30,20240705,2025,11.85,20231215,0.39,N,433530,100,4 억,,13525,N,N,0,N,00,N
20241016,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,30,2,1.34,34845205,15384,25.52,2240,2280,2240,2910,1570,2240,2265.03,0.33,0,1136,2323,2281,2253,2211,2183,2275,2205,4,670,100,1560,5,1,4105000,93,55.37,1.12,12,0.37,41.00,2032.00,2380,20241011,-4.62,1889,20231215,20.17,2380,-4.62,20241011,1921,18.17,20240104,2525,-10.10,20240705,2025,12.10,20231215,0.39,N,433530,100,4 억,,13525,N,N,0,N,00,N
20241016,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,30,2,1.34,24684685,10908,18.10,2240,2280,2240,2910,1570,2240,2262.99,0.33,0,1136,2323,2281,2253,2211,2183,2275,2205,4,670,100,1560,5,1,4105000,93,55.37,1.12,12,0.27,41.00,2032.00,2380,20241011,-4.62,1889,20231215,20.17,2380,-4.62,20241011,1921,18.17,20240104,2525,-10.10,20240705,2025,12.10,20231215,0.39,N,433530,100,4 억,,13525,N,N,0,N,00,N
20241016,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,35,2,1.56,20278840,8971,14.88,2240,2280,2240,2910,1570,2240,2260.49,0.33,0,1107,2323,2281,2253,2211,2183,2275,2205,4,670,100,1560,5,1,4105000,93,55.49,1.12,12,0.22,41.00,2032.00,2380,20241011,-4.41,1889,20231215,20.43,2380,-4.41,20241011,1921,18.43,20240104,2525,-9.90,20240705,2025,12.35,20231215,0.39,N,433530,100,4 억,,13525,N,N,0,N,00,N
20241016,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,15,2,0.67,6639880,2954,4.90,2240,2255,2240,2910,1570,2240,2247.76,0.33,0,1403,2323,2281,2253,2211,2183,2275,2205,4,670,100,1560,5,1,4105000,93,55.00,1.11,12,0.07,41.00,2032.00,2380,20241011,-5.25,1889,20231215,19.38,2380,-5.25,20241011,1921,17.39,20240104,2525,-10.69,20240705,2025,11.36,20231215,0.39,N,433530,100,4 억,,13525,N,N,0,N,00,N
20241015,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-40,5,-1.75,135330540,60271,58.57,2240,2295,2225,2960,1600,2280,2245.37,0.32,0,342,2373,2326,2273,2226,2173,2300,2200,4,680,100,1590,5,1,4105000,92,54.63,1.10,12,1.47,41.00,2032.00,2380,20241011,-5.88,1889,20231215,18.58,2380,-5.88,20241011,1921,16.61,20240104,2525,-11.29,20240705,2025,10.62,20231215,0.39,N,433530,100,4 억,,13183,N,N,0,N,00,N
20241015,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-35,5,-1.54,131614230,58612,56.96,2240,2295,2225,2960,1600,2280,2245.52,0.32,0,823,2373,2326,2273,2226,2173,2300,2200,4,680,100,1590,5,1,4105000,92,54.76,1.10,12,1.43,41.00,2032.00,2380,20241011,-5.67,1889,20231215,18.85,2380,-5.67,20241011,1921,16.87,20240104,2525,-11.09,20240705,2025,10.86,20231215,0.39,N,433530,100,4 억,,13183,N,N,0,N,00,N
20241015,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,-45,5,-1.97,113940895,50709,49.28,2240,2295,2225,2960,1600,2280,2246.96,0.32,0,699,2373,2326,2273,2226,2173,2300,2200,4,680,100,1590,5,1,4105000,92,54.51,1.10,12,1.24,41.00,2032.00,2380,20241011,-6.09,1889,20231215,18.32,2380,-6.09,20241011,1921,16.35,20240104,2525,-11.49,20240705,2025,10.37,20231215,0.39,N,433530,100,4 억,,13183,N,N,0,N,00,N
20241015,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,-55,5,-2.41,105754035,47049,45.72,2240,2295,2225,2960,1600,2280,2247.74,0.32,0,738,2373,2326,2273,2226,2173,2300,2200,4,680,100,1590,5,1,4105000,91,54.27,1.09,12,1.15,41.00,2032.00,2380,20241011,-6.51,1889,20231215,17.79,2380,-6.51,20241011,1921,15.83,20240104,2525,-11.88,20240705,2025,9.88,20231215,0.39,N,433530,100,4 억,,13183,N,N,0,N,00,N
20241015,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,-25,5,-1.10,36821910,16267,15.81,2240,2295,2240,2960,1600,2280,2263.60,0.32,0,179,2373,2326,2273,2226,2173,2300,2200,4,680,100,1590,5,1,4105000,93,55.00,1.11,12,0.40,41.00,2032.00,2380,20241011,-5.25,1889,20231215,19.38,2380,-5.25,20241011,1921,17.39,20240104,2525,-10.69,20240705,2025,11.36,20231215,0.39,N,433530,100,4 억,,13183,N,N,0,N,00,N
20241015,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,-20,5,-0.88,27139165,11973,11.64,2240,2295,2240,2960,1600,2280,2266.70,0.32,0,179,2373,2326,2273,2226,2173,2300,2200,4,680,100,1590,5,1,4105000,93,55.12,1.11,12,0.29,41.00,2032.00,2380,20241011,-5.04,1889,20231215,19.64,2380,-5.04,20241011,1921,17.65,20240104,2525,-10.50,20240705,2025,11.60,20231215,0.39,N,433530,100,4 억,,13183,N,N,0,N,00,N
20241015,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,-10,5,-0.44,8506375,3753,3.65,2240,2295,2240,2960,1600,2280,2266.55,0.32,0,192,2373,2326,2273,2226,2173,2300,2200,4,680,100,1590,5,1,4105000,93,55.37,1.12,12,0.09,41.00,2032.00,2380,20241011,-4.62,1889,20231215,20.17,2380,-4.62,20241011,1921,18.17,20240104,2525,-10.10,20240705,2025,12.10,20231215,0.39,N,433530,100,4 억,,13183,N,N,0,N,00,N
20241015,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,15,2,0.66,2664215,1181,1.15,2240,2295,2240,2960,1600,2280,2255.90,0.32,0,36,2373,2326,2273,2226,2173,2300,2200,4,680,100,1590,5,1,4105000,94,55.98,1.13,12,0.03,41.00,2032.00,2380,20241011,-3.57,1889,20231215,21.49,2380,-3.57,20241011,1921,19.47,20240104,2525,-9.11,20240705,2025,13.33,20231215,0.39,N,433530,100,4 억,,13183,N,N,0,N,00,N
20241014,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,-40,5,-1.72,233082390,102905,24.70,2300,2320,2220,3015,1625,2320,2265.02,0.37,0,-2036,2460,2390,2310,2240,2160,2425,2275,4,695,100,1620,5,1,4105000,94,55.61,1.12,12,2.51,41.00,2032.00,2380,20241011,-4.20,1889,20231215,20.70,2380,-4.20,20241011,1921,18.69,20240104,2525,-9.70,20240705,2025,12.59,20231215,0.39,N,433530,100,4 억,,15219,N,N,0,N,00,N
20241014,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,-50,5,-2.16,231545670,102231,24.53,2300,2320,2220,3015,1625,2320,2264.93,0.37,0,-1860,2460,2390,2310,2240,2160,2425,2275,4,695,100,1620,5,1,4105000,93,55.37,1.12,12,2.49,41.00,2032.00,2380,20241011,-4.62,1889,20231215,20.17,2380,-4.62,20241011,1921,18.17,20240104,2525,-10.10,20240705,2025,12.10,20231215,0.39,N,433530,100,4 억,,15219,N,N,0,N,00,N
20241014,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-20,5,-0.86,174586960,77347,18.56,2300,2310,2220,3015,1625,2320,2257.19,0.37,0,-2246,2460,2390,2310,2240,2160,2425,2275,4,695,100,1620,5,1,4105000,94,56.10,1.13,12,1.88,41.00,2032.00,2380,20241011,-3.36,1889,20231215,21.76,2380,-3.36,20241011,1921,19.73,20240104,2525,-8.91,20240705,2025,13.58,20231215,0.39,N,433530,100,4 억,,15219,N,N,0,N,00,N
20241014,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-20,5,-0.86,169624960,75189,18.04,2300,2310,2220,3015,1625,2320,2255.98,0.37,0,-2249,2460,2390,2310,2240,2160,2425,2275,4,695,100,1620,5,1,4105000,94,56.10,1.13,12,1.83,41.00,2032.00,2380,20241011,-3.36,1889,20231215,21.76,2380,-3.36,20241011,1921,19.73,20240104,2525,-8.91,20240705,2025,13.58,20231215,0.39,N,433530,100,4 억,,15219,N,N,0,N,00,N
20241014,121231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,-65,5,-2.80,157928645,70061,16.81,2300,2310,2220,3015,1625,2320,2254.16,0.37,0,-2027,2460,2390,2310,2240,2160,2425,2275,4,695,100,1620,5,1,4105000,93,55.00,1.11,12,1.71,41.00,2032.00,2380,20241011,-5.25,1889,20231215,19.38,2380,-5.25,20241011,1921,17.39,20240104,2525,-10.69,20240705,2025,11.36,20231215,0.39,N,433530,100,4 억,,15219,N,N,0,N,00,N
20241014,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,-65,5,-2.80,152441525,67626,16.23,2300,2310,2220,3015,1625,2320,2254.19,0.37,0,-2027,2460,2390,2310,2240,2160,2425,2275,4,695,100,1620,5,1,4105000,93,55.00,1.11,12,1.65,41.00,2032.00,2380,20241011,-5.25,1889,20231215,19.38,2380,-5.25,20241011,1921,17.39,20240104,2525,-10.69,20240705,2025,11.36,20231215,0.39,N,433530,100,4 억,,15219,N,N,0,N,00,N
20241014,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-70,5,-3.02,146596720,65040,15.61,2300,2310,2220,3015,1625,2320,2253.95,0.37,0,-1896,2460,2390,2310,2240,2160,2425,2275,4,695,100,1620,5,1,4105000,92,54.88,1.11,12,1.58,41.00,2032.00,2380,20241011,-5.46,1889,20231215,19.11,2380,-5.46,20241011,1921,17.13,20240104,2525,-10.89,20240705,2025,11.11,20231215,0.39,N,433530,100,4 억,,15219,N,N,0,N,00,N
20241014,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-15,5,-0.65,5639550,2450,0.59,2300,2310,2300,3015,1625,2320,2301.86,0.37,0,-134,2460,2390,2310,2240,2160,2425,2275,4,695,100,1620,5,1,4105000,95,56.22,1.13,12,0.06,41.00,2032.00,2380,20241011,-3.15,1889,20231215,22.02,2380,-3.15,20241011,1921,19.99,20240104,2525,-8.71,20240705,2025,13.83,20231215,0.39,N,433530,100,4 억,,15219,N,N,0,N,00,N
20241011,161211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,25,2,1.09,959153315,416689,0.00,2295,2380,2230,2980,1610,2295,2301.84,0.37,0,-141,2460,2460,2460,2460,2460,2460,2460,4,685,100,730,5,1,4105000,95,56.59,1.14,12,10.15,41.00,2032.00,2525,20240705,-8.12,2025,20231215,14.57,2525,-8.12,20240705,2060,12.62,20240104,2525,-8.12,20240705,2025,14.57,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241011,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,20,2,0.87,945927600,410986,0.00,2295,2380,2230,2980,1610,2295,2301.61,0.37,0,-141,2460,2460,2460,2460,2460,2460,2460,4,685,100,730,5,1,4105000,95,56.46,1.14,12,10.01,41.00,2032.00,2525,20240705,-8.32,2025,20231215,14.32,2525,-8.32,20240705,2060,12.38,20240104,2525,-8.32,20240705,2025,14.32,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241011,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2320,25,2,1.09,934345600,405993,0.00,2295,2380,2230,2980,1610,2295,2301.38,0.37,0,-141,2460,2460,2460,2460,2460,2460,2460,4,685,100,730,5,1,4105000,95,56.59,1.14,12,9.89,41.00,2032.00,2525,20240705,-8.12,2025,20231215,14.57,2525,-8.12,20240705,2060,12.62,20240104,2525,-8.12,20240705,2025,14.57,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241011,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,50,2,2.18,900253120,391364,0.00,2295,2380,2230,2980,1610,2295,2300.30,0.37,0,-141,2460,2460,2460,2460,2460,2460,2460,4,685,100,730,5,1,4105000,96,57.20,1.15,12,9.53,41.00,2032.00,2525,20240705,-7.13,2025,20231215,15.80,2525,-7.13,20240705,2060,13.83,20240104,2525,-7.13,20240705,2025,15.80,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241011,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,35,2,1.53,871630800,379158,0.00,2295,2380,2230,2980,1610,2295,2298.86,0.37,0,-141,2460,2460,2460,2460,2460,2460,2460,4,685,100,730,5,1,4105000,96,56.83,1.15,12,9.24,41.00,2032.00,2525,20240705,-7.72,2025,20231215,15.06,2525,-7.72,20240705,2060,13.11,20240104,2525,-7.72,20240705,2025,15.06,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241011,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,35,2,1.53,843213860,366952,0.00,2295,2380,2230,2980,1610,2295,2297.89,0.37,0,-141,2460,2460,2460,2460,2460,2460,2460,4,685,100,730,5,1,4105000,96,56.83,1.15,12,8.94,41.00,2032.00,2525,20240705,-7.72,2025,20231215,15.06,2525,-7.72,20240705,2060,13.11,20240104,2525,-7.72,20240705,2025,15.06,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241011,101235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,40,2,1.74,788668995,343529,0.00,2295,2380,2230,2980,1610,2295,2295.79,0.37,0,-141,2460,2460,2460,2460,2460,2460,2460,4,685,100,730,5,1,4105000,96,56.95,1.15,12,8.37,41.00,2032.00,2525,20240705,-7.52,2025,20231215,15.31,2525,-7.52,20240705,2060,13.35,20240104,2525,-7.52,20240705,2025,15.31,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241011,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,0,3,0.00,413744340,182210,0.00,2295,2300,2230,2980,1610,2295,2270.70,0.37,0,-141,2460,2460,2460,2460,2460,2460,2460,4,685,100,730,5,1,4105000,94,55.98,1.13,12,4.44,41.00,2032.00,2525,20240705,-9.11,2025,20231215,13.33,2525,-9.11,20240705,2060,11.41,20240104,2525,-9.11,20240705,2025,13.33,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241010,161258,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241010,151318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241010,141311,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241010,131307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241010,121307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241010,111306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241010,101304,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241010,091309,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241008,161254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241008,151306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241008,141300,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241008,131259,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241008,121300,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241008,111259,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241008,101259,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241008,091303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241007,161319,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241007,151229,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241007,141246,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241007,131216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241007,121242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241007,111200,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241007,101153,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241007,091237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241004,161117,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241004,151135,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241004,141119,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241004,131133,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241004,121128,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241004,111120,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241004,101124,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241004,091129,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241002,161115,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241002,151131,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241002,141131,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241002,131120,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241002,121121,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241002,111107,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241002,101102,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N
20241002,091103,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.37,0,0,2460,2460,2460,2460,2460,2460,2460,4,735,100,0,5,1,4105000,101,60.00,1.21,12,0.00,41.00,2032.00,2525,20240705,-2.57,2025,20231215,21.48,2525,-2.57,20240705,2060,19.42,20240104,2525,-2.57,20240705,2025,21.48,20231215,0.39,N,433530,100,4 억,,15360,N,N,0,N,00,N