KissMeData/190650/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161011	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-40	5	-0.70	16979580	3021	23.12	5690	5690	5560	7390	3990	5690	5620.52	1.15	0	-99	5823	5756	5653	5586	5483	5790	5620	319	1700	5000	3860	10	1	6388000	361	6.22	0.39	03	0.05	909.00	14561.00	7060	20240701	-19.97	5040	20231024	12.10	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5090	11.00	20240805	0.85	N	190650	5000	319 억		73353	N	N	0	N	00	N
3	20241031	151027	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-40	5	-0.70	14087520	2509	19.20	5690	5690	5560	7390	3990	5690	5614.79	1.15	0	177	5823	5756	5653	5586	5483	5790	5620	319	1700	5000	3860	10	1	6388000	361	6.22	0.39	03	0.04	909.00	14561.00	7060	20240701	-19.97	5040	20231024	12.10	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5090	11.00	20240805	0.85	N	190650	5000	319 억		73353	N	N	0	N	00	N
4	20241031	141026	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	-50	5	-0.88	12851150	2289	17.52	5690	5690	5560	7390	3990	5690	5614.31	1.15	0	177	5823	5756	5653	5586	5483	5790	5620	319	1700	5000	3860	10	1	6388000	360	6.20	0.39	03	0.04	909.00	14561.00	7060	20240701	-20.11	5040	20231024	11.90	7060	-20.11	20240701	5090	10.81	20240805	7060	-20.11	20240701	5090	10.81	20240805	0.85	N	190650	5000	319 억		73353	N	N	0	N	00	N
5	20241031	131025	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	-50	5	-0.88	12839870	2287	17.50	5690	5690	5560	7390	3990	5690	5614.29	1.15	0	177	5823	5756	5653	5586	5483	5790	5620	319	1700	5000	3860	10	1	6388000	360	6.20	0.39	03	0.04	909.00	14561.00	7060	20240701	-20.11	5040	20231024	11.90	7060	-20.11	20240701	5090	10.81	20240805	7060	-20.11	20240701	5090	10.81	20240805	0.85	N	190650	5000	319 억		73353	N	N	0	N	00	N
6	20241031	121025	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	0	3	0.00	1689270	297	2.27	5690	5690	5660	7390	3990	5690	5687.78	1.15	0	-3	5823	5756	5653	5586	5483	5790	5620	319	1700	5000	3860	10	1	6388000	363	6.26	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.41	5040	20231024	12.90	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5090	11.79	20240805	0.85	N	190650	5000	319 억		73353	N	N	0	N	00	N
7	20241031	111024	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	0	3	0.00	1097530	193	1.48	5690	5690	5660	7390	3990	5690	5686.68	1.15	0	-1	5823	5756	5653	5586	5483	5790	5620	319	1700	5000	3860	10	1	6388000	363	6.26	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.41	5040	20231024	12.90	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5090	11.79	20240805	0.85	N	190650	5000	319 억		73353	N	N	0	N	00	N
8	20241031	101024	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	0	3	0.00	187560	33	0.25	5690	5690	5660	7390	3990	5690	5683.64	1.15	0	0	5823	5756	5653	5586	5483	5790	5620	319	1700	5000	3860	10	1	6388000	363	6.26	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.41	5040	20231024	12.90	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5090	11.79	20240805	0.85	N	190650	5000	319 억		73353	N	N	0	N	00	N
9	20241031	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	0	3	0.00	56870	10	0.08	5690	5690	5660	7390	3990	5690	5687.00	1.15	0	0	5823	5756	5653	5586	5483	5790	5620	319	1700	5000	3860	10	1	6388000	363	6.26	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.41	5040	20231024	12.90	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5090	11.79	20240805	0.85	N	190650	5000	319 억		73353	N	N	0	N	00	N
10	20241030	161020	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	140	2	2.52	74066950	13066	470.00	5550	5720	5550	7210	3890	5550	5668.68	1.15	0	-62	5616	5582	5556	5522	5496	5570	5510	319	1660	5000	3770	10	1	6388000	363	6.26	0.39	03	0.20	909.00	14561.00	7060	20240701	-19.41	5000	20231023	13.80	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5090	11.79	20240805	0.85	N	190650	5000	319 억		73415	N	N	0	N	00	N
11	20241030	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	140	2	2.52	72371330	12768	459.28	5550	5720	5550	7210	3890	5550	5668.18	1.15	0	-47	5616	5582	5556	5522	5496	5570	5510	319	1660	5000	3770	10	1	6388000	363	6.26	0.39	03	0.20	909.00	14561.00	7060	20240701	-19.41	5000	20231023	13.80	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5090	11.79	20240805	0.85	N	190650	5000	319 억		73415	N	N	0	N	00	N
12	20241030	141021	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	150	2	2.70	71721680	12653	455.14	5550	5720	5550	7210	3890	5550	5668.35	1.15	0	-47	5616	5582	5556	5522	5496	5570	5510	319	1660	5000	3770	10	1	6388000	364	6.27	0.39	03	0.20	909.00	14561.00	7060	20240701	-19.26	5000	20231023	14.00	7060	-19.26	20240701	5090	11.98	20240805	7060	-19.26	20240701	5090	11.98	20240805	0.85	N	190650	5000	319 억		73415	N	N	0	N	00	N
13	20241030	131028	57	100.00	KOSDAQ		금융	N	N	N	N		N	5720	170	2	3.06	64509100	11370	408.99	5550	5720	5550	7210	3890	5550	5673.62	1.15	0	-85	5616	5582	5556	5522	5496	5570	5510	319	1660	5000	3770	10	1	6388000	365	6.29	0.39	03	0.18	909.00	14561.00	7060	20240701	-18.98	5000	20231023	14.40	7060	-18.98	20240701	5090	12.38	20240805	7060	-18.98	20240701	5090	12.38	20240805	0.85	N	190650	5000	319 억		73415	N	N	0	N	00	N
14	20241030	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	150	2	2.70	62852200	11080	398.56	5550	5720	5550	7210	3890	5550	5672.58	1.15	0	-71	5616	5582	5556	5522	5496	5570	5510	319	1660	5000	3770	10	1	6388000	364	6.27	0.39	03	0.17	909.00	14561.00	7060	20240701	-19.26	5000	20231023	14.00	7060	-19.26	20240701	5090	11.98	20240805	7060	-19.26	20240701	5090	11.98	20240805	0.85	N	190650	5000	319 억		73415	N	N	0	N	00	N
15	20241030	111024	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	160	2	2.88	55741940	9836	353.81	5550	5710	5550	7210	3890	5550	5667.14	1.15	0	-68	5616	5582	5556	5522	5496	5570	5510	319	1660	5000	3770	10	1	6388000	365	6.28	0.39	03	0.15	909.00	14561.00	7060	20240701	-19.12	5000	20231023	14.20	7060	-19.12	20240701	5090	12.18	20240805	7060	-19.12	20240701	5090	12.18	20240805	0.85	N	190650	5000	319 억		73415	N	N	0	N	00	N
16	20241030	101019	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	80	2	1.44	9536360	1706	61.37	5550	5640	5550	7210	3890	5550	5589.89	1.15	0	-68	5616	5582	5556	5522	5496	5570	5510	319	1660	5000	3770	10	1	6388000	360	6.19	0.39	03	0.03	909.00	14561.00	7060	20240701	-20.25	5000	20231023	12.60	7060	-20.25	20240701	5090	10.61	20240805	7060	-20.25	20240701	5090	10.61	20240805	0.85	N	190650	5000	319 억		73415	N	N	0	N	00	N
17	20241030	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	0	3	0.00	715950	129	4.64	5550	5550	5550	7210	3890	5550	5550.00	1.15	0	-13	5616	5582	5556	5522	5496	5570	5510	319	1660	5000	3770	10	1	6388000	355	6.11	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.39	5000	20231023	11.00	7060	-21.39	20240701	5090	9.04	20240805	7060	-21.39	20240701	5090	9.04	20240805	0.85	N	190650	5000	319 억		73415	N	N	0	N	00	N
18	20241029	160947	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	-40	5	-0.72	15435200	2780	57.68	5560	5590	5530	7260	3920	5590	5552.23	1.15	0	6	5663	5626	5553	5516	5443	5645	5535	319	1670	5000	3800	10	1	6388000	355	6.11	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.39	5000	20231023	11.00	7060	-21.39	20240701	5090	9.04	20240805	7060	-21.39	20240701	5090	9.04	20240805	0.85	N	190650	5000	319 억		73409	N	N	0	N	00	N
19	20241029	151002	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-10	5	-0.18	14552600	2621	54.38	5560	5590	5530	7260	3920	5590	5552.31	1.15	0	103	5663	5626	5553	5516	5443	5645	5535	319	1670	5000	3800	10	1	6388000	356	6.14	0.38	03	0.04	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5090	9.63	20240805	0.85	N	190650	5000	319 억		73409	N	N	0	N	00	N
20	20241029	140849	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-50	5	-0.89	13642250	2457	50.98	5560	5590	5530	7260	3920	5590	5552.40	1.15	0	103	5663	5626	5553	5516	5443	5645	5535	319	1670	5000	3800	10	1	6388000	354	6.09	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.53	5000	20231023	10.80	7060	-21.53	20240701	5090	8.84	20240805	7060	-21.53	20240701	5090	8.84	20240805	0.85	N	190650	5000	319 억		73409	N	N	0	N	00	N
21	20241029	130955	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-50	5	-0.89	13642250	2457	50.98	5560	5590	5530	7260	3920	5590	5552.40	1.15	0	103	5663	5626	5553	5516	5443	5645	5535	319	1670	5000	3800	10	1	6388000	354	6.09	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.53	5000	20231023	10.80	7060	-21.53	20240701	5090	8.84	20240805	7060	-21.53	20240701	5090	8.84	20240805	0.85	N	190650	5000	319 억		73409	N	N	0	N	00	N
22	20241029	120956	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-50	5	-0.89	12754970	2297	47.66	5560	5590	5530	7260	3920	5590	5552.88	1.15	0	103	5663	5626	5553	5516	5443	5645	5535	319	1670	5000	3800	10	1	6388000	354	6.09	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.53	5000	20231023	10.80	7060	-21.53	20240701	5090	8.84	20240805	7060	-21.53	20240701	5090	8.84	20240805	0.85	N	190650	5000	319 억		73409	N	N	0	N	00	N
23	20241029	111012	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-10	5	-0.18	12749430	2296	47.63	5560	5590	5530	7260	3920	5590	5552.89	1.15	0	103	5663	5626	5553	5516	5443	5645	5535	319	1670	5000	3800	10	1	6388000	356	6.14	0.38	03	0.04	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5090	9.63	20240805	0.85	N	190650	5000	319 억		73409	N	N	0	N	00	N
24	20241029	100953	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	0	3	0.00	12643370	2277	47.24	5560	5590	5530	7260	3920	5590	5552.64	1.15	0	111	5663	5626	5553	5516	5443	5645	5535	319	1670	5000	3800	10	1	6388000	357	6.15	0.38	03	0.04	909.00	14561.00	7060	20240701	-20.82	5000	20231023	11.80	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5090	9.82	20240805	0.85	N	190650	5000	319 억		73409	N	N	0	N	00	N
25	20241028	160944	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	30	2	0.54	25294990	4574	46.39	5560	5590	5480	7220	3900	5560	5530.17	1.15	0	-148	5686	5622	5546	5482	5406	5585	5445	319	1660	5000	3780	10	1	6388000	357	6.15	0.38	03	0.07	909.00	14561.00	7060	20240701	-20.82	5000	20231023	11.80	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5090	9.82	20240805	0.85	N	190650	5000	319 억		73467	N	N	0	N	00	N
26	20241028	150951	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	0	3	0.00	22748380	4118	41.77	5560	5560	5480	7220	3900	5560	5524.13	1.15	0	-146	5686	5622	5546	5482	5406	5585	5445	319	1660	5000	3780	10	1	6388000	355	6.12	0.38	03	0.06	909.00	14561.00	7060	20240701	-21.25	5000	20231023	11.20	7060	-21.25	20240701	5090	9.23	20240805	7060	-21.25	20240701	5090	9.23	20240805	0.85	N	190650	5000	319 억		73467	N	N	0	N	00	N
27	20241028	140952	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	-10	5	-0.18	21076990	3816	38.71	5560	5560	5480	7220	3900	5560	5523.32	1.15	0	-146	5686	5622	5546	5482	5406	5585	5445	319	1660	5000	3780	10	1	6388000	355	6.11	0.38	03	0.06	909.00	14561.00	7060	20240701	-21.39	5000	20231023	11.00	7060	-21.39	20240701	5090	9.04	20240805	7060	-21.39	20240701	5090	9.04	20240805	0.85	N	190650	5000	319 억		73467	N	N	0	N	00	N
28	20241028	130946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	-60	5	-1.08	15443880	2798	28.38	5560	5560	5480	7220	3900	5560	5519.61	1.15	0	-146	5686	5622	5546	5482	5406	5585	5445	319	1660	5000	3780	10	1	6388000	351	6.05	0.38	03	0.04	909.00	14561.00	7060	20240701	-22.10	5000	20231023	10.00	7060	-22.10	20240701	5090	8.06	20240805	7060	-22.10	20240701	5090	8.06	20240805	0.85	N	190650	5000	319 억		73467	N	N	0	N	00	N
29	20241028	120950	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	-50	5	-0.90	11685910	2113	21.43	5560	5560	5500	7220	3900	5560	5530.48	1.15	0	-56	5686	5622	5546	5482	5406	5585	5445	319	1660	5000	3780	10	1	6388000	352	6.06	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.95	5000	20231023	10.20	7060	-21.95	20240701	5090	8.25	20240805	7060	-21.95	20240701	5090	8.25	20240805	0.85	N	190650	5000	319 억		73467	N	N	0	N	00	N
30	20241028	110825	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	-40	5	-0.72	6102700	1101	11.17	5560	5560	5500	7220	3900	5560	5542.87	1.15	0	11	5686	5622	5546	5482	5406	5585	5445	319	1660	5000	3780	10	1	6388000	353	6.07	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.81	5000	20231023	10.40	7060	-21.81	20240701	5090	8.45	20240805	7060	-21.81	20240701	5090	8.45	20240805	0.85	N	190650	5000	319 억		73467	N	N	0	N	00	N
31	20241028	100939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	-10	5	-0.18	4931370	889	9.02	5560	5560	5500	7220	3900	5560	5547.10	1.15	0	9	5686	5622	5546	5482	5406	5585	5445	319	1660	5000	3780	10	1	6388000	355	6.11	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.39	5000	20231023	11.00	7060	-21.39	20240701	5090	9.04	20240805	7060	-21.39	20240701	5090	9.04	20240805	0.85	N	190650	5000	319 억		73467	N	N	0	N	00	N
32	20241028	090945	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	0	3	0.00	72280	13	0.13	5560	5560	5560	7220	3900	5560	5560.00	1.15	0	-1	5686	5622	5546	5482	5406	5585	5445	319	1660	5000	3780	10	1	6388000	355	6.12	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.25	5000	20231023	11.20	7060	-21.25	20240701	5090	9.23	20240805	7060	-21.25	20240701	5090	9.23	20240805	0.85	N	190650	5000	319 억		73467	N	N	0	N	00	N
33	20241025	160948	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	-40	5	-0.71	54194880	9849	876.25	5600	5610	5470	7280	3920	5600	5502.58	1.15	0	-39	5653	5626	5583	5556	5513	5640	5570	319	1680	5000	3800	10	1	6388000	355	6.12	0.38	03	0.15	909.00	14561.00	7060	20240701	-21.25	5000	20231023	11.20	7060	-21.25	20240701	5090	9.23	20240805	7060	-21.25	20240701	5050	10.10	20231026	0.85	N	190650	5000	319 억		73507	N	N	0	N	00	N
34	20241025	150949	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-60	5	-1.07	47261040	8599	765.04	5600	5610	5470	7280	3920	5600	5496.11	1.15	0	-39	5653	5626	5583	5556	5513	5640	5570	319	1680	5000	3800	10	1	6388000	354	6.09	0.38	03	0.13	909.00	14561.00	7060	20240701	-21.53	5000	20231023	10.80	7060	-21.53	20240701	5090	8.84	20240805	7060	-21.53	20240701	5050	9.70	20231026	0.85	N	190650	5000	319 억		73507	N	N	0	N	00	N
35	20241025	140947	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	-100	5	-1.79	35028610	6370	566.73	5600	5610	5470	7280	3920	5600	5499.00	1.15	0	158	5653	5626	5583	5556	5513	5640	5570	319	1680	5000	3800	10	1	6388000	351	6.05	0.38	03	0.10	909.00	14561.00	7060	20240701	-22.10	5000	20231023	10.00	7060	-22.10	20240701	5090	8.06	20240805	7060	-22.10	20240701	5050	8.91	20231026	0.85	N	190650	5000	319 억		73507	N	N	0	N	00	N
36	20241025	130948	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	-90	5	-1.61	30841140	5609	499.02	5600	5610	5470	7280	3920	5600	5498.51	1.15	0	178	5653	5626	5583	5556	5513	5640	5570	319	1680	5000	3800	10	1	6388000	352	6.06	0.38	03	0.09	909.00	14561.00	7060	20240701	-21.95	5000	20231023	10.20	7060	-21.95	20240701	5090	8.25	20240805	7060	-21.95	20240701	5050	9.11	20231026	0.85	N	190650	5000	319 억		73507	N	N	0	N	00	N
37	20241025	120951	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	-90	5	-1.61	29871310	5433	483.36	5600	5610	5470	7280	3920	5600	5498.12	1.15	0	178	5653	5626	5583	5556	5513	5640	5570	319	1680	5000	3800	10	1	6388000	352	6.06	0.38	03	0.09	909.00	14561.00	7060	20240701	-21.95	5000	20231023	10.20	7060	-21.95	20240701	5090	8.25	20240805	7060	-21.95	20240701	5050	9.11	20231026	0.85	N	190650	5000	319 억		73507	N	N	0	N	00	N
38	20241025	110945	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	-90	5	-1.61	28929100	5262	468.15	5600	5610	5470	7280	3920	5600	5497.74	1.15	0	205	5653	5626	5583	5556	5513	5640	5570	319	1680	5000	3800	10	1	6388000	352	6.06	0.38	03	0.08	909.00	14561.00	7060	20240701	-21.95	5000	20231023	10.20	7060	-21.95	20240701	5090	8.25	20240805	7060	-21.95	20240701	5050	9.11	20231026	0.85	N	190650	5000	319 억		73507	N	N	0	N	00	N
39	20241025	100946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	-70	5	-1.25	17491370	3175	282.47	5600	5610	5480	7280	3920	5600	5509.09	1.15	0	218	5653	5626	5583	5556	5513	5640	5570	319	1680	5000	3800	10	1	6388000	353	6.08	0.38	03	0.05	909.00	14561.00	7060	20240701	-21.67	5000	20231023	10.60	7060	-21.67	20240701	5090	8.64	20240805	7060	-21.67	20240701	5050	9.50	20231026	0.85	N	190650	5000	319 억		73507	N	N	0	N	00	N
40	20241025	090950	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	-90	5	-1.61	5518820	1000	88.97	5600	5600	5510	7280	3920	5600	5518.82	1.15	0	0	5653	5626	5583	5556	5513	5640	5570	319	1680	5000	3800	10	1	6388000	352	6.06	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.95	5000	20231023	10.20	7060	-21.95	20240701	5090	8.25	20240805	7060	-21.95	20240701	5050	9.11	20231026	0.85	N	190650	5000	319 억		73507	N	N	0	N	00	N
41	20241024	160928	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	30	2	0.54	6228800	1114	17.05	5570	5610	5540	7240	3900	5570	5591.38	1.15	0	-73	5656	5612	5556	5512	5456	5585	5485	319	1670	5000	3780	10	1	6388000	358	6.16	0.38	03	0.02	909.00	14561.00	7060	20240701	-20.68	5000	20231023	12.00	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5040	11.11	20231024	0.85	N	190650	5000	319 억		73580	N	N	0	N	00	N
42	20241024	150938	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	40	2	0.72	4895980	876	13.41	5570	5610	5540	7240	3900	5570	5589.02	1.15	0	-72	5656	5612	5556	5512	5456	5585	5485	319	1670	5000	3780	10	1	6388000	358	6.17	0.39	03	0.01	909.00	14561.00	7060	20240701	-20.54	5000	20231023	12.20	7060	-20.54	20240701	5090	10.22	20240805	7060	-20.54	20240701	5040	11.31	20231024	0.85	N	190650	5000	319 억		73580	N	N	0	N	00	N
43	20241024	140925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	40	2	0.72	4604260	824	12.61	5570	5610	5540	7240	3900	5570	5587.69	1.15	0	-72	5656	5612	5556	5512	5456	5585	5485	319	1670	5000	3780	10	1	6388000	358	6.17	0.39	03	0.01	909.00	14561.00	7060	20240701	-20.54	5000	20231023	12.20	7060	-20.54	20240701	5090	10.22	20240805	7060	-20.54	20240701	5040	11.31	20231024	0.85	N	190650	5000	319 억		73580	N	N	0	N	00	N
44	20241024	130936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	20	2	0.36	3998610	716	10.96	5570	5590	5540	7240	3900	5570	5584.65	1.15	0	-72	5656	5612	5556	5512	5456	5585	5485	319	1670	5000	3780	10	1	6388000	357	6.15	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.82	5000	20231023	11.80	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5040	10.91	20231024	0.85	N	190650	5000	319 억		73580	N	N	0	N	00	N
45	20241024	120934	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	10	2	0.18	3976270	712	10.90	5570	5590	5540	7240	3900	5570	5584.65	1.15	0	-72	5656	5612	5556	5512	5456	5585	5485	319	1670	5000	3780	10	1	6388000	356	6.14	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5040	10.71	20231024	0.85	N	190650	5000	319 억		73580	N	N	0	N	00	N
46	20241024	110933	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	-20	5	-0.36	595360	107	1.64	5570	5590	5540	7240	3900	5570	5564.11	1.15	0	-23	5656	5612	5556	5512	5456	5585	5485	319	1670	5000	3780	10	1	6388000	355	6.11	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.39	5000	20231023	11.00	7060	-21.39	20240701	5090	9.04	20240805	7060	-21.39	20240701	5040	10.12	20231024	0.85	N	190650	5000	319 억		73580	N	N	0	N	00	N
47	20241024	100902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	20	2	0.36	367770	66	1.01	5570	5590	5540	7240	3900	5570	5572.27	1.15	0	-23	5656	5612	5556	5512	5456	5585	5485	319	1670	5000	3780	10	1	6388000	357	6.15	0.38	03	0.00	909.00	14561.00	7060	20240701	-20.82	5000	20231023	11.80	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5040	10.91	20231024	0.85	N	190650	5000	319 억		73580	N	N	0	N	00	N
48	20241024	090959	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-30	5	-0.54	111100	20	0.31	5570	5570	5540	7240	3900	5570	5555.00	1.15	0	-1	5656	5612	5556	5512	5456	5585	5485	319	1670	5000	3780	10	1	6388000	354	6.09	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.53	5000	20231023	10.80	7060	-21.53	20240701	5090	8.84	20240805	7060	-21.53	20240701	5040	9.92	20231024	0.85	N	190650	5000	319 억		73580	N	N	0	N	00	N
49	20241023	160937	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-10	5	-0.18	27589020	4976	333.96	5580	5600	5500	7250	3910	5580	5544.42	1.15	0	-28	5693	5636	5593	5536	5493	5615	5515	319	1670	5000	3790	10	1	6388000	356	6.13	0.38	03	0.08	909.00	14561.00	7060	20240701	-21.10	5000	20231023	11.40	7060	-21.10	20240701	5090	9.43	20240805	7060	-21.10	20240701	5000	11.40	20231023	0.84	N	190650	5000	319 억		73608	N	N	0	N	00	N
50	20241023	150954	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	0	3	0.00	26659200	4809	322.75	5580	5600	5500	7250	3910	5580	5543.61	1.15	0	-16	5693	5636	5593	5536	5493	5615	5515	319	1670	5000	3790	10	1	6388000	356	6.14	0.38	03	0.08	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5000	11.60	20231023	0.84	N	190650	5000	319 억		73608	N	N	0	N	00	N
51	20241023	140959	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	-20	5	-0.36	19838780	3580	240.27	5580	5600	5500	7250	3910	5580	5541.56	1.15	0	-16	5693	5636	5593	5536	5493	5615	5515	319	1670	5000	3790	10	1	6388000	355	6.12	0.38	03	0.06	909.00	14561.00	7060	20240701	-21.25	5000	20231023	11.20	7060	-21.25	20240701	5090	9.23	20240805	7060	-21.25	20240701	5000	11.20	20231023	0.84	N	190650	5000	319 억		73608	N	N	0	N	00	N
52	20241023	130944	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	-20	5	-0.36	12208930	2204	147.92	5580	5600	5500	7250	3910	5580	5539.44	1.15	0	-13	5693	5636	5593	5536	5493	5615	5515	319	1670	5000	3790	10	1	6388000	355	6.12	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.25	5000	20231023	11.20	7060	-21.25	20240701	5090	9.23	20240805	7060	-21.25	20240701	5000	11.20	20231023	0.84	N	190650	5000	319 억		73608	N	N	0	N	00	N
53	20241023	120939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	-20	5	-0.36	11680730	2109	141.54	5580	5600	5500	7250	3910	5580	5538.52	1.15	0	-14	5693	5636	5593	5536	5493	5615	5515	319	1670	5000	3790	10	1	6388000	355	6.12	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.25	5000	20231023	11.20	7060	-21.25	20240701	5090	9.23	20240805	7060	-21.25	20240701	5000	11.20	20231023	0.84	N	190650	5000	319 억		73608	N	N	0	N	00	N
54	20241023	110934	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-10	5	-0.18	7354590	1330	89.26	5580	5600	5500	7250	3910	5580	5529.77	1.15	0	-13	5693	5636	5593	5536	5493	5615	5515	319	1670	5000	3790	10	1	6388000	356	6.13	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.10	5000	20231023	11.40	7060	-21.10	20240701	5090	9.43	20240805	7060	-21.10	20240701	5000	11.40	20231023	0.84	N	190650	5000	319 억		73608	N	N	0	N	00	N
55	20241023	100938	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-40	5	-0.72	6457070	1169	78.46	5580	5580	5500	7250	3910	5580	5523.58	1.15	0	-13	5693	5636	5593	5536	5493	5615	5515	319	1670	5000	3790	10	1	6388000	354	6.09	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.53	5000	20231023	10.80	7060	-21.53	20240701	5090	8.84	20240805	7060	-21.53	20240701	5000	10.80	20231023	0.84	N	190650	5000	319 억		73608	N	N	0	N	00	N
56	20241023	090939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	0	3	0.00	0	0	0.00	0	0	0	7250	3910	5580	0.00	1.15	0	0	5693	5636	5593	5536	5493	5615	5515	319	1670	5000	3790	10	1	6388000	356	6.14	0.38	03	0.00	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5000	11.60	20231023	0.84	N	190650	5000	319 억		73608	N	N	0	N	00	N
57	20241022	160927	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-60	5	-1.06	8291840	1490	55.37	5650	5650	5550	7330	3950	5640	5564.99	1.15	0	106	5680	5660	5620	5600	5560	5670	5610	319	1690	5000	3830	10	1	6388000	356	6.14	0.38	03	0.02	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5000	11.60	20231023	0.85	N	190650	5000	319 억		73502	N	N	0	N	00	N
58	20241022	150939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-60	5	-1.06	7934720	1426	52.99	5650	5650	5550	7330	3950	5640	5564.32	1.15	0	106	5680	5660	5620	5600	5560	5670	5610	319	1690	5000	3830	10	1	6388000	356	6.14	0.38	03	0.02	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5000	11.60	20231023	0.85	N	190650	5000	319 억		73502	N	N	0	N	00	N
59	20241022	140939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-60	5	-1.06	7778680	1398	51.95	5650	5650	5550	7330	3950	5640	5564.15	1.15	0	106	5680	5660	5620	5600	5560	5670	5610	319	1690	5000	3830	10	1	6388000	356	6.14	0.38	03	0.02	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5000	11.60	20231023	0.85	N	190650	5000	319 억		73502	N	N	0	N	00	N
60	20241022	130939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	-40	5	-0.71	7405580	1331	49.46	5650	5650	5550	7330	3950	5640	5563.92	1.15	0	106	5680	5660	5620	5600	5560	5670	5610	319	1690	5000	3830	10	1	6388000	358	6.16	0.38	03	0.02	909.00	14561.00	7060	20240701	-20.68	5000	20231023	12.00	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5000	12.00	20231023	0.85	N	190650	5000	319 억		73502	N	N	0	N	00	N
61	20241022	120936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	-80	5	-1.42	7288180	1310	48.68	5650	5650	5550	7330	3950	5640	5563.50	1.15	0	106	5680	5660	5620	5600	5560	5670	5610	319	1690	5000	3830	10	1	6388000	355	6.12	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.25	5000	20231023	11.20	7060	-21.25	20240701	5090	9.23	20240805	7060	-21.25	20240701	5000	11.20	20231023	0.85	N	190650	5000	319 억		73502	N	N	0	N	00	N
62	20241022	110932	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-60	5	-1.06	4653000	837	31.10	5650	5650	5550	7330	3950	5640	5559.14	1.15	0	106	5680	5660	5620	5600	5560	5670	5610	319	1690	5000	3830	10	1	6388000	356	6.14	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5000	11.60	20231023	0.85	N	190650	5000	319 억		73502	N	N	0	N	00	N
63	20241022	100934	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-60	5	-1.06	4552600	819	30.43	5650	5650	5550	7330	3950	5640	5558.73	1.15	0	106	5680	5660	5620	5600	5560	5670	5610	319	1690	5000	3830	10	1	6388000	356	6.14	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5000	11.60	20231023	0.85	N	190650	5000	319 억		73502	N	N	0	N	00	N
64	20241022	090933	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	10	2	0.18	5650	1	0.04	5650	5650	5650	7330	3950	5640	5650.00	1.15	0	0	5680	5660	5620	5600	5560	5670	5610	319	1690	5000	3830	10	1	6388000	361	6.22	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.85	N	190650	5000	319 억		73502	N	N	0	N	00	N
65	20241021	160925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	60	2	1.08	15077010	2686	89.21	5590	5640	5580	7250	3910	5580	5613.18	1.15	0	0	5700	5640	5590	5530	5480	5615	5505	319	1670	5000	3790	10	1	6388000	360	6.20	0.39	03	0.04	909.00	14561.00	7060	20240701	-20.11	5000	20231023	12.80	7060	-20.11	20240701	5090	10.81	20240805	7060	-20.11	20240701	5000	12.80	20231023	0.84	N	190650	5000	319 억		73502	N	N	0	N	00	N
66	20241021	150930	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	50	2	0.90	14209480	2532	84.09	5590	5630	5580	7250	3910	5580	5611.96	1.15	0	13	5700	5640	5590	5530	5480	5615	5505	319	1670	5000	3790	10	1	6388000	360	6.19	0.39	03	0.04	909.00	14561.00	7060	20240701	-20.25	5000	20231023	12.60	7060	-20.25	20240701	5090	10.61	20240805	7060	-20.25	20240701	5000	12.60	20231023	0.84	N	190650	5000	319 억		73502	N	N	0	N	00	N
67	20241021	140932	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	30	2	0.54	13444440	2396	79.57	5590	5630	5580	7250	3910	5580	5611.20	1.15	0	13	5700	5640	5590	5530	5480	5615	5505	319	1670	5000	3790	10	1	6388000	358	6.17	0.39	03	0.04	909.00	14561.00	7060	20240701	-20.54	5000	20231023	12.20	7060	-20.54	20240701	5090	10.22	20240805	7060	-20.54	20240701	5000	12.20	20231023	0.84	N	190650	5000	319 억		73502	N	N	0	N	00	N
68	20241021	130930	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	30	2	0.54	4806970	859	28.53	5590	5630	5580	7250	3910	5580	5596.01	1.15	0	13	5700	5640	5590	5530	5480	5615	5505	319	1670	5000	3790	10	1	6388000	358	6.17	0.39	03	0.01	909.00	14561.00	7060	20240701	-20.54	5000	20231023	12.20	7060	-20.54	20240701	5090	10.22	20240805	7060	-20.54	20240701	5000	12.20	20231023	0.84	N	190650	5000	319 억		73502	N	N	0	N	00	N
69	20241021	120930	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	20	2	0.36	4459680	797	26.47	5590	5630	5580	7250	3910	5580	5595.58	1.15	0	13	5700	5640	5590	5530	5480	5615	5505	319	1670	5000	3790	10	1	6388000	358	6.16	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.68	5000	20231023	12.00	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5000	12.00	20231023	0.84	N	190650	5000	319 억		73502	N	N	0	N	00	N
70	20241021	110925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	20	2	0.36	4392400	785	26.07	5590	5630	5580	7250	3910	5580	5595.41	1.15	0	13	5700	5640	5590	5530	5480	5615	5505	319	1670	5000	3790	10	1	6388000	358	6.16	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.68	5000	20231023	12.00	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5000	12.00	20231023	0.84	N	190650	5000	319 억		73502	N	N	0	N	00	N
71	20241021	100929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	20	2	0.36	3613910	646	21.45	5590	5630	5580	7250	3910	5580	5594.29	1.15	0	13	5700	5640	5590	5530	5480	5615	5505	319	1670	5000	3790	10	1	6388000	358	6.16	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.68	5000	20231023	12.00	7060	-20.68	20240701	5090	10.02	20240805	7060	-20.68	20240701	5000	12.00	20231023	0.84	N	190650	5000	319 억		73502	N	N	0	N	00	N
72	20241021	090926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	10	2	0.18	1049140	188	6.24	5590	5590	5580	7250	3910	5580	5580.53	1.15	0	9	5700	5640	5590	5530	5480	5615	5505	319	1670	5000	3790	10	1	6388000	357	6.15	0.38	03	0.00	909.00	14561.00	7060	20240701	-20.82	5000	20231023	11.80	7060	-20.82	20240701	5090	9.82	20240805	7060	-20.82	20240701	5000	11.80	20231023	0.84	N	190650	5000	319 억		73502	N	N	0	N	00	N
73	20241018	160926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-70	5	-1.24	16810880	3011	107.57	5650	5650	5540	7340	3960	5650	5583.16	1.15	0	-74	5710	5680	5640	5610	5570	5660	5590	319	1690	5000	3840	10	1	6388000	356	6.14	0.38	03	0.05	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5000	11.60	20231023	0.87	N	190650	5000	319 억		73576	N	N	0	N	00	N
74	20241018	150949	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-70	5	-1.24	15097720	2704	96.61	5650	5650	5540	7340	3960	5650	5583.48	1.15	0	-45	5710	5680	5640	5610	5570	5660	5590	319	1690	5000	3840	10	1	6388000	356	6.14	0.38	03	0.04	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5000	11.60	20231023	0.87	N	190650	5000	319 억		73576	N	N	0	N	00	N
75	20241018	140949	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-80	5	-1.42	13646940	2444	87.32	5650	5650	5540	7340	3960	5650	5583.85	1.15	0	-30	5710	5680	5640	5610	5570	5660	5590	319	1690	5000	3840	10	1	6388000	356	6.13	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.10	5000	20231023	11.40	7060	-21.10	20240701	5090	9.43	20240805	7060	-21.10	20240701	5000	11.40	20231023	0.87	N	190650	5000	319 억		73576	N	N	0	N	00	N
76	20241018	130936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-70	5	-1.24	8294850	1481	52.91	5650	5650	5580	7340	3960	5650	5600.84	1.15	0	-30	5710	5680	5640	5610	5570	5660	5590	319	1690	5000	3840	10	1	6388000	356	6.14	0.38	03	0.02	909.00	14561.00	7060	20240701	-20.96	5000	20231023	11.60	7060	-20.96	20240701	5090	9.63	20240805	7060	-20.96	20240701	5000	11.60	20231023	0.87	N	190650	5000	319 억		73576	N	N	0	N	00	N
77	20241018	120946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	-40	5	-0.71	4843970	864	30.87	5650	5650	5590	7340	3960	5650	5606.45	1.15	0	-30	5710	5680	5640	5610	5570	5660	5590	319	1690	5000	3840	10	1	6388000	358	6.17	0.39	03	0.01	909.00	14561.00	7060	20240701	-20.54	5000	20231023	12.20	7060	-20.54	20240701	5090	10.22	20240805	7060	-20.54	20240701	5000	12.20	20231023	0.87	N	190650	5000	319 억		73576	N	N	0	N	00	N
78	20241018	110946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	-20	5	-0.35	1822420	324	11.58	5650	5650	5610	7340	3960	5650	5624.75	1.15	0	-17	5710	5680	5640	5610	5570	5660	5590	319	1690	5000	3840	10	1	6388000	360	6.19	0.39	03	0.01	909.00	14561.00	7060	20240701	-20.25	5000	20231023	12.60	7060	-20.25	20240701	5090	10.61	20240805	7060	-20.25	20240701	5000	12.60	20231023	0.87	N	190650	5000	319 억		73576	N	N	0	N	00	N
79	20241018	100929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	-20	5	-0.35	977920	174	6.22	5650	5650	5610	7340	3960	5650	5620.23	1.15	0	-4	5710	5680	5640	5610	5570	5660	5590	319	1690	5000	3840	10	1	6388000	360	6.19	0.39	03	0.00	909.00	14561.00	7060	20240701	-20.25	5000	20231023	12.60	7060	-20.25	20240701	5090	10.61	20240805	7060	-20.25	20240701	5000	12.60	20231023	0.87	N	190650	5000	319 억		73576	N	N	0	N	00	N
80	20241018	090931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	-10	5	-0.18	84670	15	0.54	5650	5650	5630	7340	3960	5650	5644.67	1.15	0	-2	5710	5680	5640	5610	5570	5660	5590	319	1690	5000	3840	10	1	6388000	360	6.20	0.39	03	0.00	909.00	14561.00	7060	20240701	-20.11	5000	20231023	12.80	7060	-20.11	20240701	5090	10.81	20240805	7060	-20.11	20240701	5000	12.80	20231023	0.87	N	190650	5000	319 억		73576	N	N	0	N	00	N
81	20241017	160929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-30	5	-0.53	14939960	2650	27.78	5670	5670	5600	7380	3980	5680	5637.72	1.15	0	-1	5753	5716	5653	5616	5553	5735	5635	319	1700	5000	3860	10	1	6388000	361	6.22	0.39	03	0.04	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.87	N	190650	5000	319 억		73577	N	N	0	N	00	N
82	20241017	150931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	-60	5	-1.06	10858220	1927	20.20	5670	5670	5600	7380	3980	5680	5634.78	1.15	0	-1	5753	5716	5653	5616	5553	5735	5635	319	1700	5000	3860	10	1	6388000	359	6.18	0.39	03	0.03	909.00	14561.00	7060	20240701	-20.40	5000	20231023	12.40	7060	-20.40	20240701	5090	10.41	20240805	7060	-20.40	20240701	5000	12.40	20231023	0.87	N	190650	5000	319 억		73577	N	N	0	N	00	N
83	20241017	140934	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	-50	5	-0.88	8703240	1543	16.17	5670	5670	5610	7380	3980	5680	5640.47	1.15	0	-1	5753	5716	5653	5616	5553	5735	5635	319	1700	5000	3860	10	1	6388000	360	6.19	0.39	03	0.02	909.00	14561.00	7060	20240701	-20.25	5000	20231023	12.60	7060	-20.25	20240701	5090	10.61	20240805	7060	-20.25	20240701	5000	12.60	20231023	0.87	N	190650	5000	319 억		73577	N	N	0	N	00	N
84	20241017	130930	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	-40	5	-0.70	6929970	1228	12.87	5670	5670	5630	7380	3980	5680	5643.30	1.15	0	-1	5753	5716	5653	5616	5553	5735	5635	319	1700	5000	3860	10	1	6388000	360	6.20	0.39	03	0.02	909.00	14561.00	7060	20240701	-20.11	5000	20231023	12.80	7060	-20.11	20240701	5090	10.81	20240805	7060	-20.11	20240701	5000	12.80	20231023	0.87	N	190650	5000	319 억		73577	N	N	0	N	00	N
85	20241017	120935	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	-20	5	-0.35	5459930	968	10.15	5670	5670	5630	7380	3980	5680	5640.42	1.15	0	-1	5753	5716	5653	5616	5553	5735	5635	319	1700	5000	3860	10	1	6388000	362	6.23	0.39	03	0.02	909.00	14561.00	7060	20240701	-19.83	5000	20231023	13.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5000	13.20	20231023	0.87	N	190650	5000	319 억		73577	N	N	0	N	00	N
86	20241017	110934	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-30	5	-0.53	5098290	904	9.48	5670	5670	5630	7380	3980	5680	5639.70	1.15	0	-1	5753	5716	5653	5616	5553	5735	5635	319	1700	5000	3860	10	1	6388000	361	6.22	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.87	N	190650	5000	319 억		73577	N	N	0	N	00	N
87	20241017	100931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-30	5	-0.53	3652210	648	6.79	5670	5670	5630	7380	3980	5680	5636.13	1.15	0	-1	5753	5716	5653	5616	5553	5735	5635	319	1700	5000	3860	10	1	6388000	361	6.22	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.87	N	190650	5000	319 억		73577	N	N	0	N	00	N
88	20241017	090925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	-50	5	-0.88	62330	11	0.12	5670	5670	5630	7380	3980	5680	5666.36	1.15	0	-1	5753	5716	5653	5616	5553	5735	5635	319	1700	5000	3860	10	1	6388000	360	6.19	0.39	03	0.00	909.00	14561.00	7060	20240701	-20.25	5000	20231023	12.60	7060	-20.25	20240701	5090	10.61	20240805	7060	-20.25	20240701	5000	12.60	20231023	0.87	N	190650	5000	319 억		73577	N	N	0	N	00	N
89	20241016	160921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	0	3	0.00	53808280	9540	63.83	5650	5690	5590	7380	3980	5680	5640.28	1.15	0	-26	5806	5742	5686	5622	5566	5715	5595	319	1700	5000	3860	10	1	6388000	363	6.25	0.39	03	0.15	909.00	14561.00	7060	20240701	-19.55	5000	20231023	13.60	7060	-19.55	20240701	5090	11.59	20240805	7060	-19.55	20240701	5000	13.60	20231023	0.87	N	190650	5000	319 억		73603	N	N	0	N	00	N
90	20241016	150926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	-50	5	-0.88	51791280	9184	61.45	5650	5680	5590	7380	3980	5680	5639.29	1.15	0	-26	5806	5742	5686	5622	5566	5715	5595	319	1700	5000	3860	10	1	6388000	360	6.19	0.39	03	0.14	909.00	14561.00	7060	20240701	-20.25	5000	20231023	12.60	7060	-20.25	20240701	5090	10.61	20240805	7060	-20.25	20240701	5000	12.60	20231023	0.87	N	190650	5000	319 억		73603	N	N	0	N	00	N
91	20241016	140927	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	-70	5	-1.23	47287690	8381	56.08	5650	5680	5600	7380	3980	5680	5642.25	1.15	0	57	5806	5742	5686	5622	5566	5715	5595	319	1700	5000	3860	10	1	6388000	358	6.17	0.39	03	0.13	909.00	14561.00	7060	20240701	-20.54	5000	20231023	12.20	7060	-20.54	20240701	5090	10.22	20240805	7060	-20.54	20240701	5000	12.20	20231023	0.87	N	190650	5000	319 억		73603	N	N	0	N	00	N
92	20241016	130923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	-60	5	-1.06	40823610	7229	48.37	5650	5680	5620	7380	3980	5680	5647.20	1.15	0	57	5806	5742	5686	5622	5566	5715	5595	319	1700	5000	3860	10	1	6388000	359	6.18	0.39	03	0.11	909.00	14561.00	7060	20240701	-20.40	5000	20231023	12.40	7060	-20.40	20240701	5090	10.41	20240805	7060	-20.40	20240701	5000	12.40	20231023	0.87	N	190650	5000	319 억		73603	N	N	0	N	00	N
93	20241016	120923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	-50	5	-0.88	34457220	6098	40.80	5650	5680	5620	7380	3980	5680	5650.58	1.15	0	58	5806	5742	5686	5622	5566	5715	5595	319	1700	5000	3860	10	1	6388000	360	6.19	0.39	03	0.10	909.00	14561.00	7060	20240701	-20.25	5000	20231023	12.60	7060	-20.25	20240701	5090	10.61	20240805	7060	-20.25	20240701	5000	12.60	20231023	0.87	N	190650	5000	319 억		73603	N	N	0	N	00	N
94	20241016	110921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	-20	5	-0.35	17365850	3065	20.51	5650	5680	5640	7380	3980	5680	5665.86	1.15	0	-26	5806	5742	5686	5622	5566	5715	5595	319	1700	5000	3860	10	1	6388000	362	6.23	0.39	03	0.05	909.00	14561.00	7060	20240701	-19.83	5000	20231023	13.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5000	13.20	20231023	0.87	N	190650	5000	319 억		73603	N	N	0	N	00	N
95	20241016	100921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-30	5	-0.53	6586030	1163	7.78	5650	5680	5640	7380	3980	5680	5662.97	1.15	0	0	5806	5742	5686	5622	5566	5715	5595	319	1700	5000	3860	10	1	6388000	361	6.22	0.39	03	0.02	909.00	14561.00	7060	20240701	-19.97	5000	20231023	13.00	7060	-19.97	20240701	5090	11.00	20240805	7060	-19.97	20240701	5000	13.00	20231023	0.87	N	190650	5000	319 억		73603	N	N	0	N	00	N
96	20241016	090923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	0	3	0.00	4953750	874	5.85	5650	5680	5640	7380	3980	5680	5667.91	1.15	0	0	5806	5742	5686	5622	5566	5715	5595	319	1700	5000	3860	10	1	6388000	363	6.25	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.55	5000	20231023	13.60	7060	-19.55	20240701	5090	11.59	20240805	7060	-19.55	20240701	5000	13.60	20231023	0.87	N	190650	5000	319 억		73603	N	N	0	N	00	N
97	20241015	160918	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	-40	5	-0.70	84799690	14945	297.83	5730	5750	5630	7430	4010	5720	5674.12	1.15	0	55	5806	5762	5726	5682	5646	5745	5665	319	1710	5000	3880	10	1	6388000	363	6.25	0.39	03	0.23	909.00	14561.00	7060	20240701	-19.55	5000	20231023	13.60	7060	-19.55	20240701	5090	11.59	20240805	7060	-19.55	20240701	5000	13.60	20231023	0.87	N	190650	5000	319 억		73548	N	N	0	N	00	N
98	20241015	150925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	-40	5	-0.70	80835020	14247	283.92	5730	5750	5630	7430	4010	5720	5673.83	1.15	0	55	5806	5762	5726	5682	5646	5745	5665	319	1710	5000	3880	10	1	6388000	363	6.25	0.39	03	0.22	909.00	14561.00	7060	20240701	-19.55	5000	20231023	13.60	7060	-19.55	20240701	5090	11.59	20240805	7060	-19.55	20240701	5000	13.60	20231023	0.87	N	190650	5000	319 억		73548	N	N	0	N	00	N
99	20241015	140924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5720	0	3	0.00	68374270	12057	240.27	5730	5750	5630	7430	4010	5720	5670.92	1.15	0	115	5806	5762	5726	5682	5646	5745	5665	319	1710	5000	3880	10	1	6388000	365	6.29	0.39	03	0.19	909.00	14561.00	7060	20240701	-18.98	5000	20231023	14.40	7060	-18.98	20240701	5090	12.38	20240805	7060	-18.98	20240701	5000	14.40	20231023	0.87	N	190650	5000	319 억		73548	N	N	0	N	00	N
100	20241015	130921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	-40	5	-0.70	62161140	10964	218.49	5730	5750	5630	7430	4010	5720	5669.57	1.15	0	203	5806	5762	5726	5682	5646	5745	5665	319	1710	5000	3880	10	1	6388000	363	6.25	0.39	03	0.17	909.00	14561.00	7060	20240701	-19.55	5000	20231023	13.60	7060	-19.55	20240701	5090	11.59	20240805	7060	-19.55	20240701	5000	13.60	20231023	0.87	N	190650	5000	319 억		73548	N	N	0	N	00	N
101	20241015	120923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	-60	5	-1.05	53515420	9436	188.04	5730	5750	5630	7430	4010	5720	5671.41	1.15	0	205	5806	5762	5726	5682	5646	5745	5665	319	1710	5000	3880	10	1	6388000	362	6.23	0.39	03	0.15	909.00	14561.00	7060	20240701	-19.83	5000	20231023	13.20	7060	-19.83	20240701	5090	11.20	20240805	7060	-19.83	20240701	5000	13.20	20231023	0.87	N	190650	5000	319 억		73548	N	N	0	N	00	N
102	20241015	110930	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	-30	5	-0.52	50021950	8822	175.81	5730	5750	5630	7430	4010	5720	5670.14	1.15	0	204	5806	5762	5726	5682	5646	5745	5665	319	1710	5000	3880	10	1	6388000	363	6.26	0.39	03	0.14	909.00	14561.00	7060	20240701	-19.41	5000	20231023	13.80	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5000	13.80	20231023	0.87	N	190650	5000	319 억		73548	N	N	0	N	00	N
103	20241015	100925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	-30	5	-0.52	46233820	8153	162.48	5730	5750	5650	7430	4010	5720	5670.77	1.15	0	204	5806	5762	5726	5682	5646	5745	5665	319	1710	5000	3880	10	1	6388000	363	6.26	0.39	03	0.13	909.00	14561.00	7060	20240701	-19.41	5000	20231023	13.80	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5000	13.80	20231023	0.87	N	190650	5000	319 억		73548	N	N	0	N	00	N
104	20241015	090920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5730	10	2	0.17	217740	38	0.76	5730	5730	5730	7430	4010	5720	5730.00	1.15	0	0	5806	5762	5726	5682	5646	5745	5665	319	1710	5000	3880	10	1	6388000	366	6.30	0.39	03	0.00	909.00	14561.00	7060	20240701	-18.84	5000	20231023	14.60	7060	-18.84	20240701	5090	12.57	20240805	7060	-18.84	20240701	5000	14.60	20231023	0.87	N	190650	5000	319 억		73548	N	N	0	N	00	N
105	20241014	160900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5720	-20	5	-0.35	28710610	5018	126.24	5740	5770	5690	7460	4020	5740	5721.52	1.15	0	107	5820	5780	5750	5710	5680	5765	5695	319	1720	5000	3900	10	1	6388000	365	6.29	0.39	03	0.08	909.00	14561.00	7060	20240701	-18.98	5000	20231023	14.40	7060	-18.98	20240701	5090	12.38	20240805	7060	-18.98	20240701	5000	14.40	20231023	0.87	N	190650	5000	319 억		73441	N	N	0	N	00	N
106	20241014	150911	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	-40	5	-0.70	28333090	4952	124.58	5740	5770	5690	7460	4020	5740	5721.54	1.15	0	136	5820	5780	5750	5710	5680	5765	5695	319	1720	5000	3900	10	1	6388000	364	6.27	0.39	03	0.08	909.00	14561.00	7060	20240701	-19.26	5000	20231023	14.00	7060	-19.26	20240701	5090	11.98	20240805	7060	-19.26	20240701	5000	14.00	20231023	0.87	N	190650	5000	319 억		73441	N	N	0	N	00	N
107	20241014	140910	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	0	3	0.00	27124090	4740	119.25	5740	5770	5690	7460	4020	5740	5722.38	1.15	0	109	5820	5780	5750	5710	5680	5765	5695	319	1720	5000	3900	10	1	6388000	367	6.31	0.39	03	0.07	909.00	14561.00	7060	20240701	-18.70	5000	20231023	14.80	7060	-18.70	20240701	5090	12.77	20240805	7060	-18.70	20240701	5000	14.80	20231023	0.87	N	190650	5000	319 억		73441	N	N	0	N	00	N
108	20241014	130909	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	10	2	0.17	10926250	1906	47.95	5740	5770	5700	7460	4020	5740	5732.56	1.15	0	35	5820	5780	5750	5710	5680	5765	5695	319	1720	5000	3900	10	1	6388000	367	6.33	0.39	03	0.03	909.00	14561.00	7060	20240701	-18.56	5000	20231023	15.00	7060	-18.56	20240701	5090	12.97	20240805	7060	-18.56	20240701	5000	15.00	20231023	0.87	N	190650	5000	319 억		73441	N	N	0	N	00	N
109	20241014	120903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5720	-20	5	-0.35	10322560	1801	45.31	5740	5770	5700	7460	4020	5740	5731.57	1.15	0	35	5820	5780	5750	5710	5680	5765	5695	319	1720	5000	3900	10	1	6388000	365	6.29	0.39	03	0.03	909.00	14561.00	7060	20240701	-18.98	5000	20231023	14.40	7060	-18.98	20240701	5090	12.38	20240805	7060	-18.98	20240701	5000	14.40	20231023	0.87	N	190650	5000	319 억		73441	N	N	0	N	00	N
110	20241014	110900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5730	-10	5	-0.17	6698370	1167	29.36	5740	5770	5720	7460	4020	5740	5739.82	1.15	0	17	5820	5780	5750	5710	5680	5765	5695	319	1720	5000	3900	10	1	6388000	366	6.30	0.39	03	0.02	909.00	14561.00	7060	20240701	-18.84	5000	20231023	14.60	7060	-18.84	20240701	5090	12.57	20240805	7060	-18.84	20240701	5000	14.60	20231023	0.87	N	190650	5000	319 억		73441	N	N	0	N	00	N
111	20241014	100902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	30	2	0.52	6629530	1155	29.06	5740	5770	5720	7460	4020	5740	5739.85	1.15	0	17	5820	5780	5750	5710	5680	5765	5695	319	1720	5000	3900	10	1	6388000	369	6.35	0.40	03	0.02	909.00	14561.00	7060	20240701	-18.27	5000	20231023	15.40	7060	-18.27	20240701	5090	13.36	20240805	7060	-18.27	20240701	5000	15.40	20231023	0.87	N	190650	5000	319 억		73441	N	N	0	N	00	N
112	20241014	090905	57	100.00	KOSDAQ		금융	N	N	N	N		N	5730	-10	5	-0.17	252430	44	1.11	5740	5740	5730	7460	4020	5740	5737.05	1.15	0	-3	5820	5780	5750	5710	5680	5765	5695	319	1720	5000	3900	10	1	6388000	366	6.30	0.39	03	0.00	909.00	14561.00	7060	20240701	-18.84	5000	20231023	14.60	7060	-18.84	20240701	5090	12.57	20240805	7060	-18.84	20240701	5000	14.60	20231023	0.87	N	190650	5000	319 억		73441	N	N	0	N	00	N
113	20241011	160848	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	-20	5	-0.35	22528440	3921	138.75	5770	5790	5720	7480	4040	5760	5745.59	1.15	0	74	6073	5916	5813	5656	5553	5865	5605	319	1720	5000	3910	10	1	6388000	367	6.31	0.39	03	0.06	909.00	14561.00	7060	20240701	-18.70	5000	20231023	14.80	7060	-18.70	20240701	5090	12.77	20240805	7060	-18.70	20240701	5000	14.80	20231023	0.87	N	190650	5000	319 억		73356	N	N	0	N	00	N
114	20241011	150900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	0	3	0.00	21064740	3666	129.72	5770	5790	5720	7480	4040	5760	5745.97	1.15	0	80	6073	5916	5813	5656	5553	5865	5605	319	1720	5000	3910	10	1	6388000	368	6.34	0.40	03	0.06	909.00	14561.00	7060	20240701	-18.41	5000	20231023	15.20	7060	-18.41	20240701	5090	13.16	20240805	7060	-18.41	20240701	5000	15.20	20231023	0.87	N	190650	5000	319 억		73356	N	N	0	N	00	N
115	20241011	140902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	0	3	0.00	20139730	3505	124.03	5770	5790	5720	7480	4040	5760	5746.00	1.15	0	80	6073	5916	5813	5656	5553	5865	5605	319	1720	5000	3910	10	1	6388000	368	6.34	0.40	03	0.05	909.00	14561.00	7060	20240701	-18.41	5000	20231023	15.20	7060	-18.41	20240701	5090	13.16	20240805	7060	-18.41	20240701	5000	15.20	20231023	0.87	N	190650	5000	319 억		73356	N	N	0	N	00	N
116	20241011	130903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	20	2	0.35	20116670	3501	123.89	5770	5790	5720	7480	4040	5760	5745.98	1.15	0	80	6073	5916	5813	5656	5553	5865	5605	319	1720	5000	3910	10	1	6388000	369	6.36	0.40	03	0.05	909.00	14561.00	7060	20240701	-18.13	5000	20231023	15.60	7060	-18.13	20240701	5090	13.56	20240805	7060	-18.13	20240701	5000	15.60	20231023	0.87	N	190650	5000	319 억		73356	N	N	0	N	00	N
117	20241011	120857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	20	2	0.35	20105110	3499	123.81	5770	5790	5720	7480	4040	5760	5745.96	1.15	0	80	6073	5916	5813	5656	5553	5865	5605	319	1720	5000	3910	10	1	6388000	369	6.36	0.40	03	0.05	909.00	14561.00	7060	20240701	-18.13	5000	20231023	15.60	7060	-18.13	20240701	5090	13.56	20240805	7060	-18.13	20240701	5000	15.60	20231023	0.87	N	190650	5000	319 억		73356	N	N	0	N	00	N
118	20241011	110857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	0	3	0.00	15515370	2703	95.65	5770	5790	5720	7480	4040	5760	5740.06	1.15	0	80	6073	5916	5813	5656	5553	5865	5605	319	1720	5000	3910	10	1	6388000	368	6.34	0.40	03	0.04	909.00	14561.00	7060	20240701	-18.41	5000	20231023	15.20	7060	-18.41	20240701	5090	13.16	20240805	7060	-18.41	20240701	5000	15.20	20231023	0.87	N	190650	5000	319 억		73356	N	N	0	N	00	N
119	20241011	100905	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	30	2	0.52	1044500	181	6.40	5770	5790	5760	7480	4040	5760	5770.72	1.15	0	-11	6073	5916	5813	5656	5553	5865	5605	319	1720	5000	3910	10	1	6388000	370	6.37	0.40	03	0.00	909.00	14561.00	7060	20240701	-17.99	5000	20231023	15.80	7060	-17.99	20240701	5090	13.75	20240805	7060	-17.99	20240701	5000	15.80	20231023	0.87	N	190650	5000	319 억		73356	N	N	0	N	00	N
120	20241011	090902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	20	2	0.35	369300	64	2.26	5770	5780	5770	7480	4040	5760	5770.31	1.15	0	-11	6073	5916	5813	5656	5553	5865	5605	319	1720	5000	3910	10	1	6388000	369	6.36	0.40	03	0.00	909.00	14561.00	7060	20240701	-18.13	5000	20231023	15.60	7060	-18.13	20240701	5090	13.56	20240805	7060	-18.13	20240701	5000	15.60	20231023	0.87	N	190650	5000	319 억		73356	N	N	0	N	00	N
121	20241010	160920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	-100	5	-1.71	16130110	2775	68.94	5970	5970	5710	7610	4110	5860	5812.65	1.15	0	-90	6046	5952	5876	5782	5706	5915	5745	319	1750	5000	3980	10	1	6388000	368	6.34	0.40	03	0.04	909.00	14561.00	7060	20240701	-18.41	5000	20231023	15.20	7060	-18.41	20240701	5090	13.16	20240805	7060	-18.41	20240701	5000	15.20	20231023	0.87	N	190650	5000	319 억		73446	N	N	0	N	00	N
122	20241010	150936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-60	5	-1.02	13618750	2339	58.11	5970	5970	5710	7610	4110	5860	5822.47	1.15	0	-90	6046	5952	5876	5782	5706	5915	5745	319	1750	5000	3980	10	1	6388000	371	6.38	0.40	03	0.04	909.00	14561.00	7060	20240701	-17.85	5000	20231023	16.00	7060	-17.85	20240701	5090	13.95	20240805	7060	-17.85	20240701	5000	16.00	20231023	0.87	N	190650	5000	319 억		73446	N	N	0	N	00	N
123	20241010	140929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	-50	5	-0.85	13081370	2246	55.80	5970	5970	5710	7610	4110	5860	5824.30	1.15	0	-90	6046	5952	5876	5782	5706	5915	5745	319	1750	5000	3980	10	1	6388000	371	6.39	0.40	03	0.04	909.00	14561.00	7060	20240701	-17.71	5000	20231023	16.20	7060	-17.71	20240701	5090	14.15	20240805	7060	-17.71	20240701	5000	16.20	20231023	0.87	N	190650	5000	319 억		73446	N	N	0	N	00	N
124	20241010	130926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	-40	5	-0.68	13069740	2244	55.75	5970	5970	5710	7610	4110	5860	5824.30	1.15	0	-90	6046	5952	5876	5782	5706	5915	5745	319	1750	5000	3980	10	1	6388000	372	6.40	0.40	03	0.04	909.00	14561.00	7060	20240701	-17.56	5000	20231023	16.40	7060	-17.56	20240701	5090	14.34	20240805	7060	-17.56	20240701	5000	16.40	20231023	0.87	N	190650	5000	319 억		73446	N	N	0	N	00	N
125	20241010	120927	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	-40	5	-0.68	12953480	2224	55.25	5970	5970	5710	7610	4110	5860	5824.41	1.15	0	-90	6046	5952	5876	5782	5706	5915	5745	319	1750	5000	3980	10	1	6388000	372	6.40	0.40	03	0.03	909.00	14561.00	7060	20240701	-17.56	5000	20231023	16.40	7060	-17.56	20240701	5090	14.34	20240805	7060	-17.56	20240701	5000	16.40	20231023	0.87	N	190650	5000	319 억		73446	N	N	0	N	00	N
126	20241010	110926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	-40	5	-0.68	11582310	1988	49.39	5970	5970	5710	7610	4110	5860	5826.11	1.15	0	-90	6046	5952	5876	5782	5706	5915	5745	319	1750	5000	3980	10	1	6388000	372	6.40	0.40	03	0.03	909.00	14561.00	7060	20240701	-17.56	5000	20231023	16.40	7060	-17.56	20240701	5090	14.34	20240805	7060	-17.56	20240701	5000	16.40	20231023	0.87	N	190650	5000	319 억		73446	N	N	0	N	00	N
127	20241010	100925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	-40	5	-0.68	9753970	1671	41.52	5970	5970	5710	7610	4110	5860	5837.21	1.15	0	-90	6046	5952	5876	5782	5706	5915	5745	319	1750	5000	3980	10	1	6388000	372	6.40	0.40	03	0.03	909.00	14561.00	7060	20240701	-17.56	5000	20231023	16.40	7060	-17.56	20240701	5090	14.34	20240805	7060	-17.56	20240701	5000	16.40	20231023	0.87	N	190650	5000	319 억		73446	N	N	0	N	00	N
128	20241010	090928	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	80	2	1.37	2563760	430	10.68	5970	5970	5870	7610	4110	5860	5962.23	1.15	0	-90	6046	5952	5876	5782	5706	5915	5745	319	1750	5000	3980	10	1	6388000	379	6.53	0.41	03	0.01	909.00	14561.00	7060	20240701	-15.86	5000	20231023	18.80	7060	-15.86	20240701	5090	16.70	20240805	7060	-15.86	20240701	5000	18.80	20231023	0.87	N	190650	5000	319 억		73446	N	N	0	N	00	N
129	20241008	160919	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	-20	5	-0.34	23759350	4025	97.84	5900	5970	5800	7640	4120	5880	5902.94	1.15	0	-46	6040	5960	5850	5770	5660	6000	5810	319	1760	5000	3990	10	1	6388000	374	6.45	0.40	03	0.06	909.00	14561.00	7060	20240701	-17.00	5000	20231023	17.20	7060	-17.00	20240701	5090	15.13	20240805	7060	-17.00	20240701	5000	17.20	20231023	0.87	N	190650	5000	319 억		73492	N	N	0	N	00	N
130	20241008	150926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	20	2	0.34	21929480	3713	90.25	5900	5970	5800	7640	4120	5880	5906.14	1.15	0	-45	6040	5960	5850	5770	5660	6000	5810	319	1760	5000	3990	10	1	6388000	377	6.49	0.41	03	0.06	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5090	15.91	20240805	7060	-16.43	20240701	5000	18.00	20231023	0.87	N	190650	5000	319 억		73492	N	N	0	N	00	N
131	20241008	140922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	40	2	0.68	21622580	3661	88.99	5900	5970	5800	7640	4120	5880	5906.20	1.15	0	-45	6040	5960	5850	5770	5660	6000	5810	319	1760	5000	3990	10	1	6388000	378	6.51	0.41	03	0.06	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5090	16.31	20240805	7060	-16.15	20240701	5000	18.40	20231023	0.87	N	190650	5000	319 억		73492	N	N	0	N	00	N
132	20241008	130921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	30	2	0.51	21551540	3649	88.70	5900	5970	5800	7640	4120	5880	5906.15	1.15	0	-45	6040	5960	5850	5770	5660	6000	5810	319	1760	5000	3990	10	1	6388000	378	6.50	0.41	03	0.06	909.00	14561.00	7060	20240701	-16.29	5000	20231023	18.20	7060	-16.29	20240701	5090	16.11	20240805	7060	-16.29	20240701	5000	18.20	20231023	0.87	N	190650	5000	319 억		73492	N	N	0	N	00	N
133	20241008	120922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	50	2	0.85	21492400	3639	88.45	5900	5970	5800	7640	4120	5880	5906.13	1.15	0	-45	6040	5960	5850	5770	5660	6000	5810	319	1760	5000	3990	10	1	6388000	379	6.52	0.41	03	0.06	909.00	14561.00	7060	20240701	-16.01	5000	20231023	18.60	7060	-16.01	20240701	5090	16.50	20240805	7060	-16.01	20240701	5000	18.60	20231023	0.87	N	190650	5000	319 억		73492	N	N	0	N	00	N
134	20241008	110920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	60	2	1.02	21084520	3570	86.78	5900	5970	5800	7640	4120	5880	5906.03	1.15	0	-45	6040	5960	5850	5770	5660	6000	5810	319	1760	5000	3990	10	1	6388000	379	6.53	0.41	03	0.06	909.00	14561.00	7060	20240701	-15.86	5000	20231023	18.80	7060	-15.86	20240701	5090	16.70	20240805	7060	-15.86	20240701	5000	18.80	20231023	0.87	N	190650	5000	319 억		73492	N	N	0	N	00	N
135	20241008	100923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	0	3	0.00	5000880	855	20.78	5900	5900	5800	7640	4120	5880	5848.98	1.15	0	-38	6040	5960	5850	5770	5660	6000	5810	319	1760	5000	3990	10	1	6388000	376	6.47	0.40	03	0.01	909.00	14561.00	7060	20240701	-16.71	5000	20231023	17.60	7060	-16.71	20240701	5090	15.52	20240805	7060	-16.71	20240701	5000	17.60	20231023	0.87	N	190650	5000	319 억		73492	N	N	0	N	00	N
136	20241008	090922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	20	2	0.34	1534000	260	6.32	5900	5900	5900	7640	4120	5880	5900.00	1.15	0	-39	6040	5960	5850	5770	5660	6000	5810	319	1760	5000	3990	10	1	6388000	377	6.49	0.41	03	0.00	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5090	15.91	20240805	7060	-16.43	20240701	5000	18.00	20231023	0.87	N	190650	5000	319 억		73492	N	N	0	N	00	N
137	20241007	160933	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	120	2	2.08	24035870	4113	171.52	5760	5930	5740	7480	4040	5760	5843.88	1.15	0	-125	5840	5800	5740	5700	5640	5820	5720	319	1720	5000	3910	10	1	6388000	376	6.47	0.40	03	0.06	909.00	14561.00	7060	20240701	-16.71	5000	20231023	17.60	7060	-16.71	20240701	5090	15.52	20240805	7060	-16.71	20240701	5000	17.60	20231023	0.87	N	190650	5000	319 억		73617	N	N	0	N	00	N
138	20241007	150851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	100	2	1.74	22823700	3906	162.89	5760	5930	5740	7480	4040	5760	5843.24	1.15	0	-104	5840	5800	5740	5700	5640	5820	5720	319	1720	5000	3910	10	1	6388000	374	6.45	0.40	03	0.06	909.00	14561.00	7060	20240701	-17.00	5000	20231023	17.20	7060	-17.00	20240701	5090	15.13	20240805	7060	-17.00	20240701	5000	17.20	20231023	0.87	N	190650	5000	319 억		73617	N	N	0	N	00	N
139	20241007	140920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	110	2	1.91	20445940	3495	145.75	5760	5930	5740	7480	4040	5760	5850.05	1.15	0	-104	5840	5800	5740	5700	5640	5820	5720	319	1720	5000	3910	10	1	6388000	375	6.46	0.40	03	0.05	909.00	14561.00	7060	20240701	-16.86	5000	20231023	17.40	7060	-16.86	20240701	5090	15.32	20240805	7060	-16.86	20240701	5000	17.40	20231023	0.87	N	190650	5000	319 억		73617	N	N	0	N	00	N
140	20241007	130850	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	50	2	0.87	20306390	3471	144.75	5760	5930	5740	7480	4040	5760	5850.30	1.15	0	-104	5840	5800	5740	5700	5640	5820	5720	319	1720	5000	3910	10	1	6388000	371	6.39	0.40	03	0.05	909.00	14561.00	7060	20240701	-17.71	5000	20231023	16.20	7060	-17.71	20240701	5090	14.15	20240805	7060	-17.71	20240701	5000	16.20	20231023	0.87	N	190650	5000	319 억		73617	N	N	0	N	00	N
141	20241007	120925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	20	2	0.35	17435380	2976	124.10	5760	5930	5740	7480	4040	5760	5858.66	1.15	0	-104	5840	5800	5740	5700	5640	5820	5720	319	1720	5000	3910	10	1	6388000	369	6.36	0.40	03	0.05	909.00	14561.00	7060	20240701	-18.13	5000	20231023	15.60	7060	-18.13	20240701	5090	13.56	20240805	7060	-18.13	20240701	5000	15.60	20231023	0.87	N	190650	5000	319 억		73617	N	N	0	N	00	N
142	20241007	110838	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	140	2	2.43	16826360	2871	119.72	5760	5930	5740	7480	4040	5760	5860.80	1.15	0	-125	5840	5800	5740	5700	5640	5820	5720	319	1720	5000	3910	10	1	6388000	377	6.49	0.41	03	0.04	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5090	15.91	20240805	7060	-16.43	20240701	5000	18.00	20231023	0.87	N	190650	5000	319 억		73617	N	N	0	N	00	N
143	20241007	100836	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	10	2	0.17	1078490	187	7.80	5760	5780	5740	7480	4040	5760	5767.33	1.15	0	-1	5840	5800	5740	5700	5640	5820	5720	319	1720	5000	3910	10	1	6388000	369	6.35	0.40	03	0.00	909.00	14561.00	7060	20240701	-18.27	5000	20231023	15.40	7060	-18.27	20240701	5090	13.36	20240805	7060	-18.27	20240701	5000	15.40	20231023	0.87	N	190650	5000	319 억		73617	N	N	0	N	00	N
144	20241007	090914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	10	2	0.17	69150	12	0.50	5760	5770	5760	7480	4040	5760	5762.50	1.15	0	-1	5840	5800	5740	5700	5640	5820	5720	319	1720	5000	3910	10	1	6388000	369	6.35	0.40	03	0.00	909.00	14561.00	7060	20240701	-18.27	5000	20231023	15.40	7060	-18.27	20240701	5090	13.36	20240805	7060	-18.27	20240701	5000	15.40	20231023	0.87	N	190650	5000	319 억		73617	N	N	0	N	00	N
145	20241004	160811	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	70	2	1.23	13704100	2393	44.67	5690	5780	5680	7390	3990	5690	5726.74	1.15	0	26	5803	5746	5703	5646	5603	5725	5625	319	1700	5000	3860	10	1	6388000	368	6.34	0.40	03	0.04	909.00	14561.00	7060	20240701	-18.41	5000	20231023	15.20	7060	-18.41	20240701	5090	13.16	20240805	7060	-18.41	20240701	5000	15.20	20231023	0.87	N	190650	5000	319 억		73591	N	N	0	N	00	N
146	20241004	150824	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	80	2	1.41	11856390	2071	38.66	5690	5780	5680	7390	3990	5690	5724.96	1.15	0	3	5803	5746	5703	5646	5603	5725	5625	319	1700	5000	3860	10	1	6388000	369	6.35	0.40	03	0.03	909.00	14561.00	7060	20240701	-18.27	5000	20231023	15.40	7060	-18.27	20240701	5090	13.36	20240805	7060	-18.27	20240701	5000	15.40	20231023	0.87	N	190650	5000	319 억		73591	N	N	0	N	00	N
147	20241004	140815	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	80	2	1.41	10238900	1789	33.40	5690	5780	5680	7390	3990	5690	5723.25	1.15	0	3	5803	5746	5703	5646	5603	5725	5625	319	1700	5000	3860	10	1	6388000	369	6.35	0.40	03	0.03	909.00	14561.00	7060	20240701	-18.27	5000	20231023	15.40	7060	-18.27	20240701	5090	13.36	20240805	7060	-18.27	20240701	5000	15.40	20231023	0.87	N	190650	5000	319 억		73591	N	N	0	N	00	N
148	20241004	130822	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	80	2	1.41	10025450	1752	32.70	5690	5780	5680	7390	3990	5690	5722.29	1.15	0	3	5803	5746	5703	5646	5603	5725	5625	319	1700	5000	3860	10	1	6388000	369	6.35	0.40	03	0.03	909.00	14561.00	7060	20240701	-18.27	5000	20231023	15.40	7060	-18.27	20240701	5090	13.36	20240805	7060	-18.27	20240701	5000	15.40	20231023	0.87	N	190650	5000	319 억		73591	N	N	0	N	00	N
149	20241004	120819	57	100.00	KOSDAQ		금융	N	N	N	N		N	5780	90	2	1.58	9956650	1740	32.48	5690	5780	5680	7390	3990	5690	5722.21	1.15	0	3	5803	5746	5703	5646	5603	5725	5625	319	1700	5000	3860	10	1	6388000	369	6.36	0.40	03	0.03	909.00	14561.00	7060	20240701	-18.13	5000	20231023	15.60	7060	-18.13	20240701	5090	13.56	20240805	7060	-18.13	20240701	5000	15.60	20231023	0.87	N	190650	5000	319 억		73591	N	N	0	N	00	N
150	20241004	110814	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	20	2	0.35	4047980	710	13.25	5690	5730	5680	7390	3990	5690	5701.38	1.15	0	3	5803	5746	5703	5646	5603	5725	5625	319	1700	5000	3860	10	1	6388000	365	6.28	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.12	5000	20231023	14.20	7060	-19.12	20240701	5090	12.18	20240805	7060	-19.12	20240701	5000	14.20	20231023	0.87	N	190650	5000	319 억		73591	N	N	0	N	00	N
151	20241004	100815	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	0	3	0.00	3040540	534	9.97	5690	5730	5680	7390	3990	5690	5693.90	1.15	0	3	5803	5746	5703	5646	5603	5725	5625	319	1700	5000	3860	10	1	6388000	363	6.26	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.41	5000	20231023	13.80	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5000	13.80	20231023	0.87	N	190650	5000	319 억		73591	N	N	0	N	00	N
152	20241004	090817	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	-10	5	-0.18	90960	16	0.30	5690	5690	5680	7390	3990	5690	5685.00	1.15	0	0	5803	5746	5703	5646	5603	5725	5625	319	1700	5000	3860	10	1	6388000	363	6.25	0.39	03	0.00	909.00	14561.00	7060	20240701	-19.55	5000	20231023	13.60	7060	-19.55	20240701	5090	11.59	20240805	7060	-19.55	20240701	5000	13.60	20231023	0.87	N	190650	5000	319 억		73591	N	N	0	N	00	N
153	20241002	160811	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	-70	5	-1.22	30489150	5355	60.85	5760	5760	5660	7480	4040	5760	5693.59	1.15	0	-12	5933	5846	5793	5706	5653	5820	5680	319	1720	5000	3910	10	1	6388000	363	6.26	0.39	03	0.08	909.00	14561.00	7060	20240701	-19.41	5000	20231023	13.80	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5000	13.80	20231023	0.87	N	190650	5000	319 억		73603	N	N	0	N	00	N
154	20241002	150823	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	-70	5	-1.22	29738030	5223	59.35	5760	5760	5660	7480	4040	5760	5693.67	1.15	0	44	5933	5846	5793	5706	5653	5820	5680	319	1720	5000	3910	10	1	6388000	363	6.26	0.39	03	0.08	909.00	14561.00	7060	20240701	-19.41	5000	20231023	13.80	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5000	13.80	20231023	0.87	N	190650	5000	319 억		73603	N	N	0	N	00	N
155	20241002	140822	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	-60	5	-1.04	27564340	4841	55.01	5760	5760	5660	7480	4040	5760	5693.94	1.15	0	48	5933	5846	5793	5706	5653	5820	5680	319	1720	5000	3910	10	1	6388000	364	6.27	0.39	03	0.08	909.00	14561.00	7060	20240701	-19.26	5000	20231023	14.00	7060	-19.26	20240701	5090	11.98	20240805	7060	-19.26	20240701	5000	14.00	20231023	0.87	N	190650	5000	319 억		73603	N	N	0	N	00	N
156	20241002	130811	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	-70	5	-1.22	24519930	4306	48.93	5760	5760	5660	7480	4040	5760	5694.36	1.15	0	56	5933	5846	5793	5706	5653	5820	5680	319	1720	5000	3910	10	1	6388000	363	6.26	0.39	03	0.07	909.00	14561.00	7060	20240701	-19.41	5000	20231023	13.80	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5000	13.80	20231023	0.87	N	190650	5000	319 억		73603	N	N	0	N	00	N
157	20241002	120811	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	-70	5	-1.22	22061830	3873	44.01	5760	5760	5660	7480	4040	5760	5696.32	1.15	0	56	5933	5846	5793	5706	5653	5820	5680	319	1720	5000	3910	10	1	6388000	363	6.26	0.39	03	0.06	909.00	14561.00	7060	20240701	-19.41	5000	20231023	13.80	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5000	13.80	20231023	0.87	N	190650	5000	319 억		73603	N	N	0	N	00	N
158	20241002	110802	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	-70	5	-1.22	17270860	3028	34.41	5760	5760	5670	7480	4040	5760	5703.72	1.15	0	56	5933	5846	5793	5706	5653	5820	5680	319	1720	5000	3910	10	1	6388000	363	6.26	0.39	03	0.05	909.00	14561.00	7060	20240701	-19.41	5000	20231023	13.80	7060	-19.41	20240701	5090	11.79	20240805	7060	-19.41	20240701	5000	13.80	20231023	0.87	N	190650	5000	319 억		73603	N	N	0	N	00	N
159	20241002	100759	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	-20	5	-0.35	7200500	1256	14.27	5760	5760	5690	7480	4040	5760	5732.88	1.15	0	48	5933	5846	5793	5706	5653	5820	5680	319	1720	5000	3910	10	1	6388000	367	6.31	0.39	03	0.02	909.00	14561.00	7060	20240701	-18.70	5000	20231023	14.80	7060	-18.70	20240701	5090	12.77	20240805	7060	-18.70	20240701	5000	14.80	20231023	0.87	N	190650	5000	319 억		73603	N	N	0	N	00	N
160	20241002	090800	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	-20	5	-0.35	3346890	582	6.61	5760	5760	5740	7480	4040	5760	5750.67	1.15	0	-6	5933	5846	5793	5706	5653	5820	5680	319	1720	5000	3910	10	1	6388000	367	6.31	0.39	03	0.01	909.00	14561.00	7060	20240701	-18.70	5000	20231023	14.80	7060	-18.70	20240701	5090	12.77	20240805	7060	-18.70	20240701	5000	14.80	20231023	0.87	N	190650	5000	319 억		73603	N	N	0	N	00	N