KissMeData/289080/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161209	57	100.00	KOSDAQ	금융	N	N	N	N		N	1573	-19	5	-1.19	112361556	71347	112.84	1581	1593	1568	2065	1115	1592	1574.86	-12922	1604	1597	1591	1584	1578	1601	1588	266	473	500	1110	1	1	53234000	837	19.42	1.12	03	0.13	81.00	1402.00	2835	20240613	-44.51	1545	20240806	1.81	2835	-44.51	20240613	1545	1.81	20240806	2835	-44.51	20240613	1545	1.81	20240806	4.21	N	289080	500	266 억	N	N	2546	N	N
3	20241031	151229	57	100.00	KOSDAQ	금융	N	N	N	N		N	1582	-10	5	-0.63	98120573	62293	98.52	1581	1593	1568	2065	1115	1592	1575.15	-11565	1604	1597	1591	1584	1578	1601	1588	266	473	500	1110	1	1	53234000	842	19.53	1.13	03	0.12	81.00	1402.00	2835	20240613	-44.20	1545	20240806	2.39	2835	-44.20	20240613	1545	2.39	20240806	2835	-44.20	20240613	1545	2.39	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
4	20241031	141226	57	100.00	KOSDAQ	금융	N	N	N	N		N	1573	-19	5	-1.19	92658731	58833	93.05	1581	1593	1568	2065	1115	1592	1574.94	-11589	1604	1597	1591	1584	1578	1601	1588	266	473	500	1110	1	1	53234000	837	19.42	1.12	03	0.11	81.00	1402.00	2835	20240613	-44.51	1545	20240806	1.81	2835	-44.51	20240613	1545	1.81	20240806	2835	-44.51	20240613	1545	1.81	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
5	20241031	131227	57	100.00	KOSDAQ	금융	N	N	N	N		N	1582	-10	5	-0.63	86805168	55120	87.18	1581	1593	1568	2065	1115	1592	1574.84	-11433	1604	1597	1591	1584	1578	1601	1588	266	473	500	1110	1	1	53234000	842	19.53	1.13	03	0.10	81.00	1402.00	2835	20240613	-44.20	1545	20240806	2.39	2835	-44.20	20240613	1545	2.39	20240806	2835	-44.20	20240613	1545	2.39	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
6	20241031	121224	57	100.00	KOSDAQ	금융	N	N	N	N		N	1583	-9	5	-0.57	83288072	52889	83.65	1581	1593	1568	2065	1115	1592	1574.77	-11322	1604	1597	1591	1584	1578	1601	1588	266	473	500	1110	1	1	53234000	843	19.54	1.13	03	0.10	81.00	1402.00	2835	20240613	-44.16	1545	20240806	2.46	2835	-44.16	20240613	1545	2.46	20240806	2835	-44.16	20240613	1545	2.46	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
7	20241031	111222	57	100.00	KOSDAQ	금융	N	N	N	N		N	1584	-8	5	-0.50	72060437	45757	72.37	1581	1593	1568	2065	1115	1592	1574.85	-12212	1604	1597	1591	1584	1578	1601	1588	266	473	500	1110	1	1	53234000	843	19.56	1.13	03	0.09	81.00	1402.00	2835	20240613	-44.13	1545	20240806	2.52	2835	-44.13	20240613	1545	2.52	20240806	2835	-44.13	20240613	1545	2.52	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
8	20241031	101225	57	100.00	KOSDAQ	금융	N	N	N	N		N	1578	-14	5	-0.88	49514143	31440	49.73	1581	1593	1568	2065	1115	1592	1574.88	-9613	1604	1597	1591	1584	1578	1601	1588	266	473	500	1110	1	1	53234000	840	19.48	1.13	03	0.06	81.00	1402.00	2835	20240613	-44.34	1545	20240806	2.14	2835	-44.34	20240613	1545	2.14	20240806	2835	-44.34	20240613	1545	2.14	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
9	20241031	091223	57	100.00	KOSDAQ	금융	N	N	N	N		N	1591	-1	5	-0.06	2711931	1715	2.71	1581	1593	1580	2065	1115	1592	1581.30	-143	1604	1597	1591	1584	1578	1601	1588	266	473	500	1110	1	1	53234000	847	19.64	1.13	03	0.00	81.00	1402.00	2835	20240613	-43.88	1545	20240806	2.98	2835	-43.88	20240613	1545	2.98	20240806	2835	-43.88	20240613	1545	2.98	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
10	20241030	161218	57	100.00	KOSDAQ	금융	N	N	N	N		N	1592	2	2	0.13	88389644	55521	121.17	1590	1598	1585	2065	1113	1590	1592.00	3046	1611	1600	1589	1578	1567	1606	1584	266	475	500	1110	1	1	53234000	847	19.65	1.14	03	0.10	81.00	1402.00	2835	20240613	-43.84	1545	20240806	3.04	2835	-43.84	20240613	1545	3.04	20240806	2835	-43.84	20240613	1545	3.04	20240806	4.20	N	289080	500	266 억	N	N	0	N	N
11	20241030	151248	57	100.00	KOSDAQ	금융	N	N	N	N		N	1593	3	2	0.19	79680133	50050	109.23	1590	1598	1585	2065	1113	1590	1592.01	4300	1611	1600	1589	1578	1567	1606	1584	266	475	500	1110	1	1	53234000	848	19.67	1.14	03	0.09	81.00	1402.00	2835	20240613	-43.81	1545	20240806	3.11	2835	-43.81	20240613	1545	3.11	20240806	2835	-43.81	20240613	1545	3.11	20240806	4.20	N	289080	500	266 억	N	N	0	N	N
12	20241030	141223	57	100.00	KOSDAQ	금융	N	N	N	N		N	1594	4	2	0.25	70706391	44406	96.91	1590	1598	1585	2065	1113	1590	1592.27	4550	1611	1600	1589	1578	1567	1606	1584	266	475	500	1110	1	1	53234000	849	19.68	1.14	03	0.08	81.00	1402.00	2835	20240613	-43.77	1545	20240806	3.17	2835	-43.77	20240613	1545	3.17	20240806	2835	-43.77	20240613	1545	3.17	20240806	4.20	N	289080	500	266 억	N	N	0	N	N
13	20241030	131231	57	100.00	KOSDAQ	금융	N	N	N	N		N	1594	4	2	0.25	57559673	36141	78.87	1590	1598	1585	2065	1113	1590	1592.64	5478	1611	1600	1589	1578	1567	1606	1584	266	475	500	1110	1	1	53234000	849	19.68	1.14	03	0.07	81.00	1402.00	2835	20240613	-43.77	1545	20240806	3.17	2835	-43.77	20240613	1545	3.17	20240806	2835	-43.77	20240613	1545	3.17	20240806	4.20	N	289080	500	266 억	N	N	0	N	N
14	20241030	121247	57	100.00	KOSDAQ	금융	N	N	N	N		N	1595	5	2	0.31	56199650	35287	77.01	1590	1598	1585	2065	1113	1590	1592.64	5992	1611	1600	1589	1578	1567	1606	1584	266	475	500	1110	1	1	53234000	849	19.69	1.14	03	0.07	81.00	1402.00	2835	20240613	-43.74	1545	20240806	3.24	2835	-43.74	20240613	1545	3.24	20240806	2835	-43.74	20240613	1545	3.24	20240806	4.20	N	289080	500	266 억	N	N	0	N	N
15	20241030	111226	57	100.00	KOSDAQ	금융	N	N	N	N		N	1596	6	2	0.38	51591169	32396	70.70	1590	1598	1585	2065	1113	1590	1592.52	7431	1611	1600	1589	1578	1567	1606	1584	266	475	500	1110	1	1	53234000	850	19.70	1.14	03	0.06	81.00	1402.00	2835	20240613	-43.70	1545	20240806	3.30	2835	-43.70	20240613	1545	3.30	20240806	2835	-43.70	20240613	1545	3.30	20240806	4.20	N	289080	500	266 억	N	N	0	N	N
16	20241030	101218	57	100.00	KOSDAQ	금융	N	N	N	N		N	1592	2	2	0.13	33255991	20892	45.59	1590	1598	1585	2065	1113	1590	1591.81	5974	1611	1600	1589	1578	1567	1606	1584	266	475	500	1110	1	1	53234000	847	19.65	1.14	03	0.04	81.00	1402.00	2835	20240613	-43.84	1545	20240806	3.04	2835	-43.84	20240613	1545	3.04	20240806	2835	-43.84	20240613	1545	3.04	20240806	4.20	N	289080	500	266 억	N	N	0	N	N
17	20241030	091227	57	100.00	KOSDAQ	금융	N	N	N	N		N	1593	3	2	0.19	7659661	4814	10.51	1590	1597	1587	2065	1113	1590	1591.12	-433	1611	1600	1589	1578	1567	1606	1584	266	475	500	1110	1	1	53234000	848	19.67	1.14	03	0.01	81.00	1402.00	2835	20240613	-43.81	1545	20240806	3.11	2835	-43.81	20240613	1545	3.11	20240806	2835	-43.81	20240613	1545	3.11	20240806	4.20	N	289080	500	266 억	N	N	0	N	N
18	20241029	161139	57	100.00	KOSDAQ	금융	N	N	N	N		N	1590	12	2	0.76	71253041	44803	58.45	1578	1600	1578	2050	1105	1578	1590.37	-2826	1622	1599	1573	1550	1524	1611	1562	266	472	500	1100	1	1	53234000	846	19.63	1.13	03	0.08	81.00	1402.00	2835	20240613	-43.92	1545	20240806	2.91	2835	-43.92	20240613	1545	2.91	20240806	2835	-43.92	20240613	1545	2.91	20240806	4.23	N	289080	500	266 억	N	N	0	N	N
19	20241029	151158	57	100.00	KOSDAQ	금융	N	N	N	N		N	1592	14	2	0.89	58455495	36764	47.96	1578	1600	1578	2050	1105	1578	1590.02	-2132	1622	1599	1573	1550	1524	1611	1562	266	472	500	1100	1	1	53234000	847	19.65	1.14	03	0.07	81.00	1402.00	2835	20240613	-43.84	1545	20240806	3.04	2835	-43.84	20240613	1545	3.04	20240806	2835	-43.84	20240613	1545	3.04	20240806	4.23	N	289080	500	266 억	N	N	0	N	N
20	20241029	141022	57	100.00	KOSDAQ	금융	N	N	N	N		N	1594	16	2	1.01	55686045	35024	45.69	1578	1600	1578	2050	1105	1578	1589.94	-2219	1622	1599	1573	1550	1524	1611	1562	266	472	500	1100	1	1	53234000	849	19.68	1.14	03	0.07	81.00	1402.00	2835	20240613	-43.77	1545	20240806	3.17	2835	-43.77	20240613	1545	3.17	20240806	2835	-43.77	20240613	1545	3.17	20240806	4.23	N	289080	500	266 억	N	N	0	N	N
21	20241029	131148	57	100.00	KOSDAQ	금융	N	N	N	N		N	1587	9	2	0.57	45909573	28865	37.66	1578	1600	1578	2050	1105	1578	1590.49	-2437	1622	1599	1573	1550	1524	1611	1562	266	472	500	1100	1	1	53234000	845	19.59	1.13	03	0.05	81.00	1402.00	2835	20240613	-44.02	1545	20240806	2.72	2835	-44.02	20240613	1545	2.72	20240806	2835	-44.02	20240613	1545	2.72	20240806	4.23	N	289080	500	266 억	N	N	0	N	N
22	20241029	121149	57	100.00	KOSDAQ	금융	N	N	N	N		N	1593	15	2	0.95	40614617	25518	33.29	1578	1600	1578	2050	1105	1578	1591.61	-2437	1622	1599	1573	1550	1524	1611	1562	266	472	500	1100	1	1	53234000	848	19.67	1.14	03	0.05	81.00	1402.00	2835	20240613	-43.81	1545	20240806	3.11	2835	-43.81	20240613	1545	3.11	20240806	2835	-43.81	20240613	1545	3.11	20240806	4.23	N	289080	500	266 억	N	N	0	N	N
23	20241029	111210	57	100.00	KOSDAQ	금융	N	N	N	N		N	1590	12	2	0.76	34247374	21516	28.07	1578	1600	1578	2050	1105	1578	1591.72	-2191	1622	1599	1573	1550	1524	1611	1562	266	472	500	1100	1	1	53234000	846	19.63	1.13	03	0.04	81.00	1402.00	2835	20240613	-43.92	1545	20240806	2.91	2835	-43.92	20240613	1545	2.91	20240806	2835	-43.92	20240613	1545	2.91	20240806	4.23	N	289080	500	266 억	N	N	0	N	N
24	20241029	101146	57	100.00	KOSDAQ	금융	N	N	N	N		N	1598	20	2	1.27	25380462	15937	20.79	1578	1600	1578	2050	1105	1578	1592.55	-1898	1622	1599	1573	1550	1524	1611	1562	266	472	500	1100	1	1	53234000	851	19.73	1.14	03	0.03	81.00	1402.00	2835	20240613	-43.63	1545	20240806	3.43	2835	-43.63	20240613	1545	3.43	20240806	2835	-43.63	20240613	1545	3.43	20240806	4.23	N	289080	500	266 억	N	N	0	N	N
25	20241028	161136	57	100.00	KOSDAQ	금융	N	N	N	N		N	1578	11	2	0.70	120887650	76624	87.39	1547	1596	1547	2035	1097	1567	1577.67	4969	1609	1588	1571	1550	1533	1579	1541	266	468	500	1090	1	1	53234000	840	19.48	1.13	03	0.14	81.00	1402.00	2835	20240613	-44.34	1545	20240806	2.14	2835	-44.34	20240613	1545	2.14	20240806	2835	-44.34	20240613	1545	2.14	20240806	4.22	N	289080	500	266 억	N	N	0	N	N
26	20241028	151145	57	100.00	KOSDAQ	금융	N	N	N	N		N	1589	22	2	1.40	110919205	70311	80.19	1547	1596	1547	2035	1097	1567	1577.55	5251	1609	1588	1571	1550	1533	1579	1541	266	468	500	1090	1	1	53234000	846	19.62	1.13	03	0.13	81.00	1402.00	2835	20240613	-43.95	1545	20240806	2.85	2835	-43.95	20240613	1545	2.85	20240806	2835	-43.95	20240613	1545	2.85	20240806	4.22	N	289080	500	266 억	N	N	0	N	N
27	20241028	141146	57	100.00	KOSDAQ	금융	N	N	N	N		N	1593	26	2	1.66	98769214	62663	71.46	1547	1596	1547	2035	1097	1567	1576.20	4308	1609	1588	1571	1550	1533	1579	1541	266	468	500	1090	1	1	53234000	848	19.67	1.14	03	0.12	81.00	1402.00	2835	20240613	-43.81	1545	20240806	3.11	2835	-43.81	20240613	1545	3.11	20240806	2835	-43.81	20240613	1545	3.11	20240806	4.22	N	289080	500	266 억	N	N	0	N	N
28	20241028	131140	57	100.00	KOSDAQ	금융	N	N	N	N		N	1576	9	2	0.57	83114479	52822	60.24	1547	1596	1547	2035	1097	1567	1573.48	5122	1609	1588	1571	1550	1533	1579	1541	266	468	500	1090	1	1	53234000	839	19.46	1.12	03	0.10	81.00	1402.00	2835	20240613	-44.41	1545	20240806	2.01	2835	-44.41	20240613	1545	2.01	20240806	2835	-44.41	20240613	1545	2.01	20240806	4.22	N	289080	500	266 억	N	N	0	N	N
29	20241028	121142	57	100.00	KOSDAQ	금융	N	N	N	N		N	1591	24	2	1.53	70282316	44687	50.96	1547	1596	1547	2035	1097	1567	1572.77	3454	1609	1588	1571	1550	1533	1579	1541	266	468	500	1090	1	1	53234000	847	19.64	1.13	03	0.08	81.00	1402.00	2835	20240613	-43.88	1545	20240806	2.98	2835	-43.88	20240613	1545	2.98	20240806	2835	-43.88	20240613	1545	2.98	20240806	4.22	N	289080	500	266 억	N	N	0	N	N
30	20241028	110955	57	100.00	KOSDAQ	금융	N	N	N	N		N	1589	22	2	1.40	64912603	41308	47.11	1547	1596	1547	2035	1097	1567	1571.43	3541	1609	1588	1571	1550	1533	1579	1541	266	468	500	1090	1	1	53234000	846	19.62	1.13	03	0.08	81.00	1402.00	2835	20240613	-43.95	1545	20240806	2.85	2835	-43.95	20240613	1545	2.85	20240806	2835	-43.95	20240613	1545	2.85	20240806	4.22	N	289080	500	266 억	N	N	0	N	N
31	20241028	101128	57	100.00	KOSDAQ	금융	N	N	N	N		N	1592	25	2	1.60	49056697	31293	35.69	1547	1596	1547	2035	1097	1567	1567.66	-3992	1609	1588	1571	1550	1533	1579	1541	266	468	500	1090	1	1	53234000	847	19.65	1.14	03	0.06	81.00	1402.00	2835	20240613	-43.84	1545	20240806	3.04	2835	-43.84	20240613	1545	3.04	20240806	2835	-43.84	20240613	1545	3.04	20240806	4.22	N	289080	500	266 억	N	N	0	N	N
32	20241028	091137	57	100.00	KOSDAQ	금융	N	N	N	N		N	1585	18	2	1.15	34172148	21935	25.02	1547	1585	1547	2035	1097	1567	1557.88	-1599	1609	1588	1571	1550	1533	1579	1541	266	468	500	1090	1	1	53234000	844	19.57	1.13	03	0.04	81.00	1402.00	2835	20240613	-44.09	1545	20240806	2.59	2835	-44.09	20240613	1545	2.59	20240806	2835	-44.09	20240613	1545	2.59	20240806	4.22	N	289080	500	266 억	N	N	0	N	N
33	20241025	161139	57	100.00	KOSDAQ	금융	N	N	N	N		N	1567	-16	5	-1.01	119682035	75977	143.86	1583	1592	1554	2055	1109	1583	1575.27	-15969	1617	1600	1587	1570	1557	1608	1578	266	472	500	1100	1	1	53234000	834	19.35	1.12	03	0.14	81.00	1402.00	2835	20240613	-44.73	1545	20240806	1.42	2835	-44.73	20240613	1545	1.42	20240806	2835	-44.73	20240613	1545	1.42	20240806	4.22	N	289080	500	266 억	N	N	30	N	N
34	20241025	151143	57	100.00	KOSDAQ	금융	N	N	N	N		N	1568	-15	5	-0.95	109810192	69682	131.94	1583	1592	1554	2055	1109	1583	1575.88	-16277	1617	1600	1587	1570	1557	1608	1578	266	472	500	1100	1	1	53234000	835	19.36	1.12	03	0.13	81.00	1402.00	2835	20240613	-44.69	1545	20240806	1.49	2835	-44.69	20240613	1545	1.49	20240806	2835	-44.69	20240613	1545	1.49	20240806	4.22	N	289080	500	266 억	N	N	30	N	N
35	20241025	141140	57	100.00	KOSDAQ	금융	N	N	N	N		N	1578	-5	5	-0.32	83668477	52921	100.21	1583	1592	1565	2055	1109	1583	1581.01	-12018	1617	1600	1587	1570	1557	1608	1578	266	472	500	1100	1	1	53234000	840	19.48	1.13	03	0.10	81.00	1402.00	2835	20240613	-44.34	1545	20240806	2.14	2835	-44.34	20240613	1545	2.14	20240806	2835	-44.34	20240613	1545	2.14	20240806	4.22	N	289080	500	266 억	N	N	30	N	N
36	20241025	131141	57	100.00	KOSDAQ	금융	N	N	N	N		N	1584	1	2	0.06	54399506	34327	65.00	1583	1592	1576	2055	1109	1583	1584.74	-10386	1617	1600	1587	1570	1557	1608	1578	266	472	500	1100	1	1	53234000	843	19.56	1.13	03	0.06	81.00	1402.00	2835	20240613	-44.13	1545	20240806	2.52	2835	-44.13	20240613	1545	2.52	20240806	2835	-44.13	20240613	1545	2.52	20240806	4.22	N	289080	500	266 억	N	N	30	N	N
37	20241025	121145	57	100.00	KOSDAQ	금융	N	N	N	N		N	1589	6	2	0.38	49439624	31188	59.05	1583	1592	1576	2055	1109	1583	1585.21	-10035	1617	1600	1587	1570	1557	1608	1578	266	472	500	1100	1	1	53234000	846	19.62	1.13	03	0.06	81.00	1402.00	2835	20240613	-43.95	1545	20240806	2.85	2835	-43.95	20240613	1545	2.85	20240806	2835	-43.95	20240613	1545	2.85	20240806	4.22	N	289080	500	266 억	N	N	30	N	N
38	20241025	111139	57	100.00	KOSDAQ	금융	N	N	N	N		N	1583	0	3	0.00	45465242	28676	54.30	1583	1592	1576	2055	1109	1583	1585.48	-9440	1617	1600	1587	1570	1557	1608	1578	266	472	500	1100	1	1	53234000	843	19.54	1.13	03	0.05	81.00	1402.00	2835	20240613	-44.16	1545	20240806	2.46	2835	-44.16	20240613	1545	2.46	20240806	2835	-44.16	20240613	1545	2.46	20240806	4.22	N	289080	500	266 억	N	N	30	N	N
39	20241025	101139	57	100.00	KOSDAQ	금융	N	N	N	N		N	1587	4	2	0.25	16308032	10300	19.50	1583	1591	1576	2055	1109	1583	1583.30	-2965	1617	1600	1587	1570	1557	1608	1578	266	472	500	1100	1	1	53234000	845	19.59	1.13	03	0.02	81.00	1402.00	2835	20240613	-44.02	1545	20240806	2.72	2835	-44.02	20240613	1545	2.72	20240806	2835	-44.02	20240613	1545	2.72	20240806	4.22	N	289080	500	266 억	N	N	30	N	N
40	20241025	091143	57	100.00	KOSDAQ	금융	N	N	N	N		N	1588	5	2	0.32	2402493	1515	2.87	1583	1589	1583	2055	1109	1583	1585.80	-863	1617	1600	1587	1570	1557	1608	1578	266	472	500	1100	1	1	53234000	845	19.60	1.13	03	0.00	81.00	1402.00	2835	20240613	-43.99	1545	20240806	2.78	2835	-43.99	20240613	1545	2.78	20240806	2835	-43.99	20240613	1545	2.78	20240806	4.22	N	289080	500	266 억	N	N	30	N	N
41	20241024	161118	57	100.00	KOSDAQ	금융	N	N	N	N		N	1583	-17	5	-1.06	82464401	52172	78.61	1582	1604	1574	2080	1120	1600	1580.63	-61	1630	1615	1600	1585	1570	1622	1592	266	480	500	1120	1	1	53234000	843	19.54	1.13	03	0.10	81.00	1402.00	2835	20240613	-44.16	1545	20240806	2.46	2835	-44.16	20240613	1545	2.46	20240806	2835	-44.16	20240613	1545	2.46	20240806	4.18	N	289080	500	266 억	N	N	30	N	N
42	20241024	151129	57	100.00	KOSDAQ	금융	N	N	N	N		N	1583	-17	5	-1.06	76762447	48570	73.18	1582	1604	1574	2080	1120	1600	1580.45	1111	1630	1615	1600	1585	1570	1622	1592	266	480	500	1120	1	1	53234000	843	19.54	1.13	03	0.09	81.00	1402.00	2835	20240613	-44.16	1545	20240806	2.46	2835	-44.16	20240613	1545	2.46	20240806	2835	-44.16	20240613	1545	2.46	20240806	4.18	N	289080	500	266 억	N	N	1499	N	N
43	20241024	141114	57	100.00	KOSDAQ	금융	N	N	N	N		N	1586	-14	5	-0.88	52779469	33366	50.27	1582	1604	1575	2080	1120	1600	1581.83	746	1630	1615	1600	1585	1570	1622	1592	266	480	500	1120	1	1	53234000	844	19.58	1.13	03	0.06	81.00	1402.00	2835	20240613	-44.06	1545	20240806	2.65	2835	-44.06	20240613	1545	2.65	20240806	2835	-44.06	20240613	1545	2.65	20240806	4.18	N	289080	500	266 억	N	N	1499	N	N
44	20241024	131126	57	100.00	KOSDAQ	금융	N	N	N	N		N	1597	-3	5	-0.19	36558737	23092	34.79	1582	1604	1575	2080	1120	1600	1583.18	297	1630	1615	1600	1585	1570	1622	1592	266	480	500	1120	1	1	53234000	850	19.72	1.14	03	0.04	81.00	1402.00	2835	20240613	-43.67	1545	20240806	3.37	2835	-43.67	20240613	1545	3.37	20240806	2835	-43.67	20240613	1545	3.37	20240806	4.18	N	289080	500	266 억	N	N	1499	N	N
45	20241024	121122	57	100.00	KOSDAQ	금융	N	N	N	N		N	1597	-3	5	-0.19	33740296	21319	32.12	1582	1604	1575	2080	1120	1600	1582.64	432	1630	1615	1600	1585	1570	1622	1592	266	480	500	1120	1	1	53234000	850	19.72	1.14	03	0.04	81.00	1402.00	2835	20240613	-43.67	1545	20240806	3.37	2835	-43.67	20240613	1545	3.37	20240806	2835	-43.67	20240613	1545	3.37	20240806	4.18	N	289080	500	266 억	N	N	1499	N	N
46	20241024	111119	57	100.00	KOSDAQ	금융	N	N	N	N		N	1596	-4	5	-0.25	30199268	19090	28.76	1582	1604	1575	2080	1120	1600	1581.94	980	1630	1615	1600	1585	1570	1622	1592	266	480	500	1120	1	1	53234000	850	19.70	1.14	03	0.04	81.00	1402.00	2835	20240613	-43.70	1545	20240806	3.30	2835	-43.70	20240613	1545	3.30	20240806	2835	-43.70	20240613	1545	3.30	20240806	4.18	N	289080	500	266 억	N	N	1499	N	N
47	20241024	101022	57	100.00	KOSDAQ	금융	N	N	N	N		N	1579	-21	5	-1.31	18978459	12003	18.08	1582	1604	1575	2080	1120	1600	1581.14	-1180	1630	1615	1600	1585	1570	1622	1592	266	480	500	1120	1	1	53234000	841	19.49	1.13	03	0.02	81.00	1402.00	2835	20240613	-44.30	1545	20240806	2.20	2835	-44.30	20240613	1545	2.20	20240806	2835	-44.30	20240613	1545	2.20	20240806	4.18	N	289080	500	266 억	N	N	1499	N	N
48	20241024	091153	57	100.00	KOSDAQ	금융	N	N	N	N		N	1589	-11	5	-0.69	2356784	1488	2.24	1582	1604	1582	2080	1120	1600	1583.86	-487	1630	1615	1600	1585	1570	1622	1592	266	480	500	1120	1	1	53234000	846	19.62	1.13	03	0.00	81.00	1402.00	2835	20240613	-43.95	1545	20240806	2.85	2835	-43.95	20240613	1545	2.85	20240806	2835	-43.95	20240613	1545	2.85	20240806	4.18	N	289080	500	266 억	N	N	1499	N	N
49	20241023	161125	57	100.00	KOSDAQ	금융	N	N	N	N		N	1600	5	2	0.31	104342346	65196	39.91	1595	1615	1585	2070	1117	1595	1600.44	1167	1664	1629	1602	1567	1540	1616	1554	266	475	500	1110	1	1	53234000	852	19.75	1.14	03	0.12	81.00	1402.00	2835	20240613	-43.56	1545	20240806	3.56	2835	-43.56	20240613	1545	3.56	20240806	2835	-43.56	20240613	1545	3.56	20240806	4.16	N	289080	500	266 억	N	N	1499	N	N
50	20241023	151148	57	100.00	KOSDAQ	금융	N	N	N	N		N	1605	10	2	0.63	94353772	58956	36.09	1595	1615	1585	2070	1117	1595	1600.41	1292	1664	1629	1602	1567	1540	1616	1554	266	475	500	1110	1	1	53234000	854	19.81	1.14	03	0.11	81.00	1402.00	2835	20240613	-43.39	1545	20240806	3.88	2835	-43.39	20240613	1545	3.88	20240806	2835	-43.39	20240613	1545	3.88	20240806	4.16	N	289080	500	266 억	N	N	5071	N	N
51	20241023	141155	57	100.00	KOSDAQ	금융	N	N	N	N		N	1610	15	2	0.94	73673692	46043	28.19	1595	1615	1585	2070	1117	1595	1600.11	706	1664	1629	1602	1567	1540	1616	1554	266	475	500	1110	1	1	53234000	857	19.88	1.15	03	0.09	81.00	1402.00	2835	20240613	-43.21	1545	20240806	4.21	2835	-43.21	20240613	1545	4.21	20240806	2835	-43.21	20240613	1545	4.21	20240806	4.16	N	289080	500	266 억	N	N	5071	N	N
52	20241023	131135	57	100.00	KOSDAQ	금융	N	N	N	N		N	1608	13	2	0.82	65904070	41208	25.23	1595	1615	1585	2070	1117	1595	1599.30	525	1664	1629	1602	1567	1540	1616	1554	266	475	500	1110	1	1	53234000	856	19.85	1.15	03	0.08	81.00	1402.00	2835	20240613	-43.28	1545	20240806	4.08	2835	-43.28	20240613	1545	4.08	20240806	2835	-43.28	20240613	1545	4.08	20240806	4.16	N	289080	500	266 억	N	N	5071	N	N
53	20241023	121131	57	100.00	KOSDAQ	금융	N	N	N	N		N	1611	16	2	1.00	63818559	39907	24.43	1595	1615	1585	2070	1117	1595	1599.18	524	1664	1629	1602	1567	1540	1616	1554	266	475	500	1110	1	1	53234000	858	19.89	1.15	03	0.07	81.00	1402.00	2835	20240613	-43.17	1545	20240806	4.27	2835	-43.17	20240613	1545	4.27	20240806	2835	-43.17	20240613	1545	4.27	20240806	4.16	N	289080	500	266 억	N	N	5071	N	N
54	20241023	111125	57	100.00	KOSDAQ	금융	N	N	N	N		N	1611	16	2	1.00	47316337	29616	18.13	1595	1615	1585	2070	1117	1595	1597.66	-1842	1664	1629	1602	1567	1540	1616	1554	266	475	500	1110	1	1	53234000	858	19.89	1.15	03	0.06	81.00	1402.00	2835	20240613	-43.17	1545	20240806	4.27	2835	-43.17	20240613	1545	4.27	20240806	2835	-43.17	20240613	1545	4.27	20240806	4.16	N	289080	500	266 억	N	N	5071	N	N
55	20241023	101129	57	100.00	KOSDAQ	금융	N	N	N	N		N	1615	20	2	1.25	44663327	27963	17.12	1595	1615	1585	2070	1117	1595	1597.23	-602	1664	1629	1602	1567	1540	1616	1554	266	475	500	1110	1	1	53234000	860	19.94	1.15	03	0.05	81.00	1402.00	2835	20240613	-43.03	1545	20240806	4.53	2835	-43.03	20240613	1545	4.53	20240806	2835	-43.03	20240613	1545	4.53	20240806	4.16	N	289080	500	266 억	N	N	5071	N	N
56	20241023	091129	57	100.00	KOSDAQ	금융	N	N	N	N		N	1594	-1	5	-0.06	4460255	2800	1.71	1595	1595	1585	2070	1117	1595	1592.95	378	1664	1629	1602	1567	1540	1616	1554	266	475	500	1110	1	1	53234000	849	19.68	1.14	03	0.01	81.00	1402.00	2835	20240613	-43.77	1545	20240806	3.17	2835	-43.77	20240613	1545	3.17	20240806	2835	-43.77	20240613	1545	3.17	20240806	4.16	N	289080	500	266 억	N	N	5071	N	N
57	20241022	161115	57	100.00	KOSDAQ	금융	N	N	N	N		N	1595	-42	5	-2.57	259771868	162728	197.55	1621	1637	1575	2125	1146	1637	1596.37	-15520	1657	1647	1638	1628	1619	1642	1623	266	488	500	1140	1	1	53234000	849	19.69	1.14	03	0.31	81.00	1402.00	2835	20240613	-43.74	1545	20240806	3.24	2835	-43.74	20240613	1545	3.24	20240806	2835	-43.74	20240613	1545	3.24	20240806	4.19	N	289080	500	266 억	N	N	5071	N	N
58	20241022	151129	57	100.00	KOSDAQ	금융	N	N	N	N		N	1602	-35	5	-2.14	241013732	150968	183.28	1621	1637	1575	2125	1146	1637	1596.46	-16699	1657	1647	1638	1628	1619	1642	1623	266	488	500	1140	1	1	53234000	853	19.78	1.14	03	0.28	81.00	1402.00	2835	20240613	-43.49	1545	20240806	3.69	2835	-43.49	20240613	1545	3.69	20240806	2835	-43.49	20240613	1545	3.69	20240806	4.19	N	289080	500	266 억	N	N	0	N	N
59	20241022	141129	57	100.00	KOSDAQ	금융	N	N	N	N		N	1600	-37	5	-2.26	224317351	140512	170.58	1621	1637	1575	2125	1146	1637	1596.43	-13726	1657	1647	1638	1628	1619	1642	1623	266	488	500	1140	1	1	53234000	852	19.75	1.14	03	0.26	81.00	1402.00	2835	20240613	-43.56	1545	20240806	3.56	2835	-43.56	20240613	1545	3.56	20240806	2835	-43.56	20240613	1545	3.56	20240806	4.19	N	289080	500	266 억	N	N	0	N	N
60	20241022	131130	57	100.00	KOSDAQ	금융	N	N	N	N		N	1599	-38	5	-2.32	202949534	127144	154.35	1621	1637	1575	2125	1146	1637	1596.22	-11800	1657	1647	1638	1628	1619	1642	1623	266	488	500	1140	1	1	53234000	851	19.74	1.14	03	0.24	81.00	1402.00	2835	20240613	-43.60	1545	20240806	3.50	2835	-43.60	20240613	1545	3.50	20240806	2835	-43.60	20240613	1545	3.50	20240806	4.19	N	289080	500	266 억	N	N	0	N	N
61	20241022	121126	57	100.00	KOSDAQ	금융	N	N	N	N		N	1604	-33	5	-2.02	185307081	116109	140.96	1621	1637	1575	2125	1146	1637	1595.98	-11222	1657	1647	1638	1628	1619	1642	1623	266	488	500	1140	1	1	53234000	854	19.80	1.14	03	0.22	81.00	1402.00	2835	20240613	-43.42	1545	20240806	3.82	2835	-43.42	20240613	1545	3.82	20240806	2835	-43.42	20240613	1545	3.82	20240806	4.19	N	289080	500	266 억	N	N	0	N	N
62	20241022	111122	57	100.00	KOSDAQ	금융	N	N	N	N		N	1600	-37	5	-2.26	174176036	109150	132.51	1621	1637	1575	2125	1146	1637	1595.75	-7288	1657	1647	1638	1628	1619	1642	1623	266	488	500	1140	1	1	53234000	852	19.75	1.14	03	0.21	81.00	1402.00	2835	20240613	-43.56	1545	20240806	3.56	2835	-43.56	20240613	1545	3.56	20240806	2835	-43.56	20240613	1545	3.56	20240806	4.19	N	289080	500	266 억	N	N	0	N	N
63	20241022	101124	57	100.00	KOSDAQ	금융	N	N	N	N		N	1596	-41	5	-2.50	95563592	59444	72.17	1621	1637	1593	2125	1146	1637	1607.62	-6230	1657	1647	1638	1628	1619	1642	1623	266	488	500	1140	1	1	53234000	850	19.70	1.14	03	0.11	81.00	1402.00	2835	20240613	-43.70	1545	20240806	3.30	2835	-43.70	20240613	1545	3.30	20240806	2835	-43.70	20240613	1545	3.30	20240806	4.19	N	289080	500	266 억	N	N	0	N	N
64	20241022	091123	57	100.00	KOSDAQ	금융	N	N	N	N		N	1630	-7	5	-0.43	6009803	3705	4.50	1621	1637	1621	2125	1146	1637	1622.08	-338	1657	1647	1638	1628	1619	1642	1623	266	488	500	1140	1	1	53234000	868	20.12	1.16	03	0.01	81.00	1402.00	2835	20240613	-42.50	1545	20240806	5.50	2835	-42.50	20240613	1545	5.50	20240806	2835	-42.50	20240613	1545	5.50	20240806	4.19	N	289080	500	266 억	N	N	0	N	N
65	20241021	161111	57	100.00	KOSDAQ	금융	N	N	N	N		N	1637	-9	5	-0.55	133065353	81367	75.38	1640	1648	1629	2135	1153	1646	1635.37	-968	1692	1669	1656	1633	1620	1662	1626	266	489	500	1150	1	1	53234000	871	20.21	1.17	03	0.15	81.00	1402.00	2835	20240613	-42.26	1545	20240806	5.95	2835	-42.26	20240613	1545	5.95	20240806	2835	-42.26	20240613	1545	5.95	20240806	4.21	N	289080	500	266 억	N	N	2109	N	N
66	20241021	151119	57	100.00	KOSDAQ	금융	N	N	N	N		N	1630	-16	5	-0.97	123423869	75473	69.92	1640	1648	1629	2135	1153	1646	1635.34	-513	1692	1669	1656	1633	1620	1662	1626	266	489	500	1150	1	1	53234000	868	20.12	1.16	03	0.14	81.00	1402.00	2835	20240613	-42.50	1545	20240806	5.50	2835	-42.50	20240613	1545	5.50	20240806	2835	-42.50	20240613	1545	5.50	20240806	4.21	N	289080	500	266 억	N	N	2109	N	N
67	20241021	141122	57	100.00	KOSDAQ	금융	N	N	N	N		N	1641	-5	5	-0.30	87975909	53739	49.79	1640	1648	1629	2135	1153	1646	1637.10	-121	1692	1669	1656	1633	1620	1662	1626	266	489	500	1150	1	1	53234000	874	20.26	1.17	03	0.10	81.00	1402.00	2835	20240613	-42.12	1545	20240806	6.21	2835	-42.12	20240613	1545	6.21	20240806	2835	-42.12	20240613	1545	6.21	20240806	4.21	N	289080	500	266 억	N	N	2109	N	N
68	20241021	131118	57	100.00	KOSDAQ	금융	N	N	N	N		N	1644	-2	5	-0.12	64821867	39552	36.64	1640	1648	1631	2135	1153	1646	1638.90	-67	1692	1669	1656	1633	1620	1662	1626	266	489	500	1150	1	1	53234000	875	20.30	1.17	03	0.07	81.00	1402.00	2835	20240613	-42.01	1545	20240806	6.41	2835	-42.01	20240613	1545	6.41	20240806	2835	-42.01	20240613	1545	6.41	20240806	4.21	N	289080	500	266 억	N	N	2109	N	N
69	20241021	121118	57	100.00	KOSDAQ	금융	N	N	N	N		N	1642	-4	5	-0.24	45760811	27915	25.86	1640	1648	1631	2135	1153	1646	1639.29	534	1692	1669	1656	1633	1620	1662	1626	266	489	500	1150	1	1	53234000	874	20.27	1.17	03	0.05	81.00	1402.00	2835	20240613	-42.08	1545	20240806	6.28	2835	-42.08	20240613	1545	6.28	20240806	2835	-42.08	20240613	1545	6.28	20240806	4.21	N	289080	500	266 억	N	N	2109	N	N
70	20241021	111112	57	100.00	KOSDAQ	금융	N	N	N	N		N	1643	-3	5	-0.18	37132524	22662	21.00	1640	1648	1631	2135	1153	1646	1638.54	551	1692	1669	1656	1633	1620	1662	1626	266	489	500	1150	1	1	53234000	875	20.28	1.17	03	0.04	81.00	1402.00	2835	20240613	-42.05	1545	20240806	6.34	2835	-42.05	20240613	1545	6.34	20240806	2835	-42.05	20240613	1545	6.34	20240806	4.21	N	289080	500	266 억	N	N	2109	N	N
71	20241021	101117	57	100.00	KOSDAQ	금융	N	N	N	N		N	1644	-2	5	-0.12	27355174	16701	15.47	1640	1648	1631	2135	1153	1646	1637.94	176	1692	1669	1656	1633	1620	1662	1626	266	489	500	1150	1	1	53234000	875	20.30	1.17	03	0.03	81.00	1402.00	2835	20240613	-42.01	1545	20240806	6.41	2835	-42.01	20240613	1545	6.41	20240806	2835	-42.01	20240613	1545	6.41	20240806	4.21	N	289080	500	266 억	N	N	2109	N	N
72	20241021	091114	57	100.00	KOSDAQ	금융	N	N	N	N		N	1647	1	2	0.06	10464773	6381	5.91	1640	1648	1636	2135	1153	1646	1639.99	633	1692	1669	1656	1633	1620	1662	1626	266	489	500	1150	1	1	53234000	877	20.33	1.17	03	0.01	81.00	1402.00	2835	20240613	-41.90	1545	20240806	6.60	2835	-41.90	20240613	1545	6.60	20240806	2835	-41.90	20240613	1545	6.60	20240806	4.21	N	289080	500	266 억	N	N	2109	N	N
73	20241018	161113	57	100.00	KOSDAQ	금융	N	N	N	N		N	1646	-31	5	-1.85	176979181	106915	328.61	1670	1679	1643	2180	1174	1677	1655.33	-18942	1691	1683	1677	1669	1663	1688	1674	266	503	500	1170	1	1	53234000	876	20.32	1.17	03	0.20	81.00	1402.00	2835	20240613	-41.94	1545	20240806	6.54	2835	-41.94	20240613	1545	6.54	20240806	2835	-41.94	20240613	1545	6.54	20240806	4.23	N	289080	500	266 억	N	N	2109	N	N
74	20241018	151140	57	100.00	KOSDAQ	금융	N	N	N	N		N	1650	-27	5	-1.61	151265378	91316	280.66	1670	1679	1643	2180	1174	1677	1656.50	-17396	1691	1683	1677	1669	1663	1688	1674	266	503	500	1170	1	1	53234000	878	20.37	1.18	03	0.17	81.00	1402.00	2835	20240613	-41.80	1545	20240806	6.80	2835	-41.80	20240613	1545	6.80	20240806	2835	-41.80	20240613	1545	6.80	20240806	4.23	N	289080	500	266 억	N	N	65	N	N
75	20241018	141141	57	100.00	KOSDAQ	금융	N	N	N	N		N	1647	-30	5	-1.79	131091883	79073	243.03	1670	1679	1643	2180	1174	1677	1657.86	-17030	1691	1683	1677	1669	1663	1688	1674	266	503	500	1170	1	1	53234000	877	20.33	1.17	03	0.15	81.00	1402.00	2835	20240613	-41.90	1545	20240806	6.60	2835	-41.90	20240613	1545	6.60	20240806	2835	-41.90	20240613	1545	6.60	20240806	4.23	N	289080	500	266 억	N	N	65	N	N
76	20241018	131126	57	100.00	KOSDAQ	금융	N	N	N	N		N	1650	-27	5	-1.61	110420002	66508	204.41	1670	1679	1643	2180	1174	1677	1660.25	-16372	1691	1683	1677	1669	1663	1688	1674	266	503	500	1170	1	1	53234000	878	20.37	1.18	03	0.12	81.00	1402.00	2835	20240613	-41.80	1545	20240806	6.80	2835	-41.80	20240613	1545	6.80	20240806	2835	-41.80	20240613	1545	6.80	20240806	4.23	N	289080	500	266 억	N	N	65	N	N
77	20241018	121140	57	100.00	KOSDAQ	금융	N	N	N	N		N	1658	-19	5	-1.13	92456496	55642	171.02	1670	1679	1643	2180	1174	1677	1661.63	-14609	1691	1683	1677	1669	1663	1688	1674	266	503	500	1170	1	1	53234000	883	20.47	1.18	03	0.10	81.00	1402.00	2835	20240613	-41.52	1545	20240806	7.31	2835	-41.52	20240613	1545	7.31	20240806	2835	-41.52	20240613	1545	7.31	20240806	4.23	N	289080	500	266 억	N	N	65	N	N
78	20241018	111134	57	100.00	KOSDAQ	금융	N	N	N	N		N	1655	-22	5	-1.31	82078518	49363	151.72	1670	1679	1643	2180	1174	1677	1662.75	-14023	1691	1683	1677	1669	1663	1688	1674	266	503	500	1170	1	1	53234000	881	20.43	1.18	03	0.09	81.00	1402.00	2835	20240613	-41.62	1545	20240806	7.12	2835	-41.62	20240613	1545	7.12	20240806	2835	-41.62	20240613	1545	7.12	20240806	4.23	N	289080	500	266 억	N	N	65	N	N
79	20241018	101120	57	100.00	KOSDAQ	금융	N	N	N	N		N	1667	-10	5	-0.60	29676774	17779	54.64	1670	1679	1666	2180	1174	1677	1669.20	-2855	1691	1683	1677	1669	1663	1688	1674	266	503	500	1170	1	1	53234000	887	20.58	1.19	03	0.03	81.00	1402.00	2835	20240613	-41.20	1545	20240806	7.90	2835	-41.20	20240613	1545	7.90	20240806	2835	-41.20	20240613	1545	7.90	20240806	4.23	N	289080	500	266 억	N	N	65	N	N
80	20241018	091119	57	100.00	KOSDAQ	금융	N	N	N	N		N	1678	1	2	0.06	8409441	5034	15.47	1670	1679	1670	2180	1174	1677	1670.53	395	1691	1683	1677	1669	1663	1688	1674	266	503	500	1170	1	1	53234000	893	20.72	1.20	03	0.01	81.00	1402.00	2835	20240613	-40.81	1545	20240806	8.61	2835	-40.81	20240613	1545	8.61	20240806	2835	-40.81	20240613	1545	8.61	20240806	4.23	N	289080	500	266 억	N	N	65	N	N
81	20241017	161117	57	100.00	KOSDAQ	금융	N	N	N	N		N	1677	-6	5	-0.36	53982061	32213	18.79	1671	1685	1671	2185	1179	1683	1675.78	-5036	1728	1705	1687	1664	1646	1717	1676	266	502	500	1170	1	1	53234000	893	20.70	1.20	03	0.06	81.00	1402.00	2835	20240613	-40.85	1545	20240806	8.54	2835	-40.85	20240613	1545	8.54	20240806	2835	-40.85	20240613	1545	8.54	20240806	4.24	N	289080	500	266 억	N	N	65	N	N
82	20241017	151120	57	100.00	KOSDAQ	금융	N	N	N	N		N	1677	-6	5	-0.36	42628386	25444	14.84	1671	1685	1671	2185	1179	1683	1675.38	-4265	1728	1705	1687	1664	1646	1717	1676	266	502	500	1170	1	1	53234000	893	20.70	1.20	03	0.05	81.00	1402.00	2835	20240613	-40.85	1545	20240806	8.54	2835	-40.85	20240613	1545	8.54	20240806	2835	-40.85	20240613	1545	8.54	20240806	4.24	N	289080	500	266 억	N	N	0	N	N
83	20241017	141124	57	100.00	KOSDAQ	금융	N	N	N	N		N	1677	-6	5	-0.36	35609008	21258	12.40	1671	1685	1671	2185	1179	1683	1675.09	-2829	1728	1705	1687	1664	1646	1717	1676	266	502	500	1170	1	1	53234000	893	20.70	1.20	03	0.04	81.00	1402.00	2835	20240613	-40.85	1545	20240806	8.54	2835	-40.85	20240613	1545	8.54	20240806	2835	-40.85	20240613	1545	8.54	20240806	4.24	N	289080	500	266 억	N	N	0	N	N
84	20241017	131118	57	100.00	KOSDAQ	금융	N	N	N	N		N	1678	-5	5	-0.30	31614659	18878	11.01	1671	1685	1671	2185	1179	1683	1674.68	-2808	1728	1705	1687	1664	1646	1717	1676	266	502	500	1170	1	1	53234000	893	20.72	1.20	03	0.04	81.00	1402.00	2835	20240613	-40.81	1545	20240806	8.61	2835	-40.81	20240613	1545	8.61	20240806	2835	-40.81	20240613	1545	8.61	20240806	4.24	N	289080	500	266 억	N	N	0	N	N
85	20241017	121124	57	100.00	KOSDAQ	금융	N	N	N	N		N	1683	0	3	0.00	27520575	16435	9.58	1671	1685	1671	2185	1179	1683	1674.51	-2104	1728	1705	1687	1664	1646	1717	1676	266	502	500	1170	1	1	53234000	896	20.78	1.20	03	0.03	81.00	1402.00	2835	20240613	-40.63	1545	20240806	8.93	2835	-40.63	20240613	1545	8.93	20240806	2835	-40.63	20240613	1545	8.93	20240806	4.24	N	289080	500	266 억	N	N	0	N	N
86	20241017	111122	57	100.00	KOSDAQ	금융	N	N	N	N		N	1682	-1	5	-0.06	26806414	16010	9.34	1671	1685	1671	2185	1179	1683	1674.35	-2064	1728	1705	1687	1664	1646	1717	1676	266	502	500	1170	1	1	53234000	895	20.77	1.20	03	0.03	81.00	1402.00	2835	20240613	-40.67	1545	20240806	8.87	2835	-40.67	20240613	1545	8.87	20240806	2835	-40.67	20240613	1545	8.87	20240806	4.24	N	289080	500	266 억	N	N	0	N	N
87	20241017	101119	57	100.00	KOSDAQ	금융	N	N	N	N		N	1683	0	3	0.00	19520049	11667	6.80	1671	1685	1671	2185	1179	1683	1673.10	-1123	1728	1705	1687	1664	1646	1717	1676	266	502	500	1170	1	1	53234000	896	20.78	1.20	03	0.02	81.00	1402.00	2835	20240613	-40.63	1545	20240806	8.93	2835	-40.63	20240613	1545	8.93	20240806	2835	-40.63	20240613	1545	8.93	20240806	4.24	N	289080	500	266 억	N	N	0	N	N
88	20241017	091112	57	100.00	KOSDAQ	금융	N	N	N	N		N	1680	-3	5	-0.18	15463334	9246	5.39	1671	1685	1671	2185	1179	1683	1672.43	-1100	1728	1705	1687	1664	1646	1717	1676	266	502	500	1170	1	1	53234000	894	20.74	1.20	03	0.02	81.00	1402.00	2835	20240613	-40.74	1545	20240806	8.74	2835	-40.74	20240613	1545	8.74	20240806	2835	-40.74	20240613	1545	8.74	20240806	4.24	N	289080	500	266 억	N	N	0	N	N
89	20241016	161107	57	100.00	KOSDAQ	금융	N	N	N	N		N	1683	15	2	0.90	288746421	171474	294.33	1674	1710	1669	2165	1168	1668	1684.41	-3598	1684	1676	1670	1662	1656	1680	1666	266	497	500	1160	1	1	53234000	896	20.78	1.20	03	0.32	81.00	1402.00	2835	20240613	-40.63	1545	20240806	8.93	2835	-40.63	20240613	1545	8.93	20240806	2835	-40.63	20240613	1545	8.93	20240806	4.23	N	289080	500	266 억	N	N	0	N	N
90	20241016	151113	57	100.00	KOSDAQ	금융	N	N	N	N		N	1679	11	2	0.66	275491995	163592	280.80	1674	1710	1669	2165	1168	1668	1684.55	-3882	1684	1676	1670	1662	1656	1680	1666	266	497	500	1160	1	1	53234000	894	20.73	1.20	03	0.31	81.00	1402.00	2835	20240613	-40.78	1545	20240806	8.67	2835	-40.78	20240613	1545	8.67	20240806	2835	-40.78	20240613	1545	8.67	20240806	4.23	N	289080	500	266 억	N	N	0	N	N
91	20241016	141115	57	100.00	KOSDAQ	금융	N	N	N	N		N	1681	13	2	0.78	231461261	137353	235.76	1674	1710	1669	2165	1168	1668	1685.83	3601	1684	1676	1670	1662	1656	1680	1666	266	497	500	1160	1	1	53234000	895	20.75	1.20	03	0.26	81.00	1402.00	2835	20240613	-40.71	1545	20240806	8.80	2835	-40.71	20240613	1545	8.80	20240806	2835	-40.71	20240613	1545	8.80	20240806	4.23	N	289080	500	266 억	N	N	0	N	N
92	20241016	131109	57	100.00	KOSDAQ	금융	N	N	N	N		N	1697	29	2	1.74	210247853	124771	214.17	1674	1710	1669	2165	1168	1668	1685.81	4595	1684	1676	1670	1662	1656	1680	1666	266	497	500	1160	1	1	53234000	903	20.95	1.21	03	0.23	81.00	1402.00	2835	20240613	-40.14	1545	20240806	9.84	2835	-40.14	20240613	1545	9.84	20240806	2835	-40.14	20240613	1545	9.84	20240806	4.23	N	289080	500	266 억	N	N	0	N	N
93	20241016	121110	57	100.00	KOSDAQ	금융	N	N	N	N		N	1682	14	2	0.84	180246359	106992	183.65	1674	1710	1669	2165	1168	1668	1685.52	2918	1684	1676	1670	1662	1656	1680	1666	266	497	500	1160	1	1	53234000	895	20.77	1.20	03	0.20	81.00	1402.00	2835	20240613	-40.67	1545	20240806	8.87	2835	-40.67	20240613	1545	8.87	20240806	2835	-40.67	20240613	1545	8.87	20240806	4.23	N	289080	500	266 억	N	N	0	N	N
94	20241016	111108	57	100.00	KOSDAQ	금융	N	N	N	N		N	1680	12	2	0.72	164719210	97766	167.81	1674	1710	1669	2165	1168	1668	1685.78	147	1684	1676	1670	1662	1656	1680	1666	266	497	500	1160	1	1	53234000	894	20.74	1.20	03	0.18	81.00	1402.00	2835	20240613	-40.74	1545	20240806	8.74	2835	-40.74	20240613	1545	8.74	20240806	2835	-40.74	20240613	1545	8.74	20240806	4.23	N	289080	500	266 억	N	N	0	N	N
95	20241016	101107	57	100.00	KOSDAQ	금융	N	N	N	N		N	1687	19	2	1.14	148615526	88181	151.36	1674	1710	1669	2165	1168	1668	1686.44	-364	1684	1676	1670	1662	1656	1680	1666	266	497	500	1160	1	1	53234000	898	20.83	1.20	03	0.17	81.00	1402.00	2835	20240613	-40.49	1545	20240806	9.19	2835	-40.49	20240613	1545	9.19	20240806	2835	-40.49	20240613	1545	9.19	20240806	4.23	N	289080	500	266 억	N	N	0	N	N
96	20241016	091111	57	100.00	KOSDAQ	금융	N	N	N	N		N	1682	14	2	0.84	41618433	24818	42.60	1674	1687	1669	2165	1168	1668	1679.32	677	1684	1676	1670	1662	1656	1680	1666	266	497	500	1160	1	1	53234000	895	20.77	1.20	03	0.05	81.00	1402.00	2835	20240613	-40.67	1545	20240806	8.87	2835	-40.67	20240613	1545	8.87	20240806	2835	-40.67	20240613	1545	8.87	20240806	4.23	N	289080	500	266 억	N	N	0	N	N
97	20241015	161102	57	100.00	KOSDAQ	금융	N	N	N	N		N	1668	-1	5	-0.06	84709988	50743	64.73	1664	1678	1664	2165	1169	1669	1669.40	-8168	1677	1672	1666	1661	1655	1675	1664	266	496	500	1160	1	1	53234000	888	20.59	1.19	03	0.10	81.00	1402.00	2835	20240613	-41.16	1545	20240806	7.96	2835	-41.16	20240613	1545	7.96	20240806	2835	-41.16	20240613	1545	7.96	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
98	20241015	151111	57	100.00	KOSDAQ	금융	N	N	N	N		N	1669	0	3	0.00	80720131	48351	61.68	1664	1678	1664	2165	1169	1669	1669.46	-7985	1677	1672	1666	1661	1655	1675	1664	266	496	500	1160	1	1	53234000	888	20.60	1.19	03	0.09	81.00	1402.00	2835	20240613	-41.13	1545	20240806	8.03	2835	-41.13	20240613	1545	8.03	20240806	2835	-41.13	20240613	1545	8.03	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
99	20241015	141112	57	100.00	KOSDAQ	금융	N	N	N	N		N	1670	1	2	0.06	64381725	38546	49.17	1664	1678	1664	2165	1169	1669	1670.26	-4167	1677	1672	1666	1661	1655	1675	1664	266	496	500	1160	1	1	53234000	889	20.62	1.19	03	0.07	81.00	1402.00	2835	20240613	-41.09	1545	20240806	8.09	2835	-41.09	20240613	1545	8.09	20240806	2835	-41.09	20240613	1545	8.09	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
100	20241015	131109	57	100.00	KOSDAQ	금융	N	N	N	N		N	1669	0	3	0.00	56920632	34072	43.46	1664	1678	1664	2165	1169	1669	1670.60	-4064	1677	1672	1666	1661	1655	1675	1664	266	496	500	1160	1	1	53234000	888	20.60	1.19	03	0.06	81.00	1402.00	2835	20240613	-41.13	1545	20240806	8.03	2835	-41.13	20240613	1545	8.03	20240806	2835	-41.13	20240613	1545	8.03	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
101	20241015	121111	57	100.00	KOSDAQ	금융	N	N	N	N		N	1670	1	2	0.06	43696167	26147	33.35	1664	1678	1664	2165	1169	1669	1671.17	-2006	1677	1672	1666	1661	1655	1675	1664	266	496	500	1160	1	1	53234000	889	20.62	1.19	03	0.05	81.00	1402.00	2835	20240613	-41.09	1545	20240806	8.09	2835	-41.09	20240613	1545	8.09	20240806	2835	-41.09	20240613	1545	8.09	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
102	20241015	111115	57	100.00	KOSDAQ	금융	N	N	N	N		N	1674	5	2	0.30	35780470	21406	27.31	1664	1678	1664	2165	1169	1669	1671.52	-1352	1677	1672	1666	1661	1655	1675	1664	266	496	500	1160	1	1	53234000	891	20.67	1.19	03	0.04	81.00	1402.00	2835	20240613	-40.95	1545	20240806	8.35	2835	-40.95	20240613	1545	8.35	20240806	2835	-40.95	20240613	1545	8.35	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
103	20241015	101113	57	100.00	KOSDAQ	금융	N	N	N	N		N	1670	1	2	0.06	28459392	17022	21.71	1664	1678	1664	2165	1169	1669	1671.92	-1352	1677	1672	1666	1661	1655	1675	1664	266	496	500	1160	1	1	53234000	889	20.62	1.19	03	0.03	81.00	1402.00	2835	20240613	-41.09	1545	20240806	8.09	2835	-41.09	20240613	1545	8.09	20240806	2835	-41.09	20240613	1545	8.09	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
104	20241015	091108	57	100.00	KOSDAQ	금융	N	N	N	N		N	1670	1	2	0.06	5936599	3567	4.55	1664	1672	1664	2165	1169	1669	1664.31	-389	1677	1672	1666	1661	1655	1675	1664	266	496	500	1160	1	1	53234000	889	20.62	1.19	03	0.01	81.00	1402.00	2835	20240613	-41.09	1545	20240806	8.09	2835	-41.09	20240613	1545	8.09	20240806	2835	-41.09	20240613	1545	8.09	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
105	20241014	161041	57	100.00	KOSDAQ	금융	N	N	N	N		N	1669	-1	5	-0.06	128925354	77470	14.11	1661	1671	1660	2170	1169	1670	1664.20	-2668	1758	1713	1675	1630	1592	1736	1653	266	500	500	1160	1	1	53234000	888	20.60	1.19	03	0.15	81.00	1402.00	2835	20240613	-41.13	1545	20240806	8.03	2835	-41.13	20240613	1545	8.03	20240806	2835	-41.13	20240613	1545	8.03	20240806	4.17	N	289080	500	266 억	N	N	0	N	N
106	20241014	151055	57	100.00	KOSDAQ	금융	N	N	N	N		N	1668	-2	5	-0.12	125814478	75606	13.77	1661	1671	1660	2170	1169	1670	1664.08	-2083	1758	1713	1675	1630	1592	1736	1653	266	500	500	1160	1	1	53234000	888	20.59	1.19	03	0.14	81.00	1402.00	2835	20240613	-41.16	1545	20240806	7.96	2835	-41.16	20240613	1545	7.96	20240806	2835	-41.16	20240613	1545	7.96	20240806	4.17	N	289080	500	266 억	N	N	0	N	N
107	20241014	141054	57	100.00	KOSDAQ	금융	N	N	N	N		N	1669	-1	5	-0.06	93859611	56377	10.27	1661	1671	1660	2170	1169	1670	1664.86	-3208	1758	1713	1675	1630	1592	1736	1653	266	500	500	1160	1	1	53234000	888	20.60	1.19	03	0.11	81.00	1402.00	2835	20240613	-41.13	1545	20240806	8.03	2835	-41.13	20240613	1545	8.03	20240806	2835	-41.13	20240613	1545	8.03	20240806	4.17	N	289080	500	266 억	N	N	0	N	N
108	20241014	131052	57	100.00	KOSDAQ	금융	N	N	N	N		N	1669	-1	5	-0.06	85605011	51424	9.37	1661	1671	1660	2170	1169	1670	1664.69	-4526	1758	1713	1675	1630	1592	1736	1653	266	500	500	1160	1	1	53234000	888	20.60	1.19	03	0.10	81.00	1402.00	2835	20240613	-41.13	1545	20240806	8.03	2835	-41.13	20240613	1545	8.03	20240806	2835	-41.13	20240613	1545	8.03	20240806	4.17	N	289080	500	266 억	N	N	0	N	N
109	20241014	121045	57	100.00	KOSDAQ	금융	N	N	N	N		N	1668	-2	5	-0.12	77232369	46402	8.45	1661	1671	1660	2170	1169	1670	1664.42	-3999	1758	1713	1675	1630	1592	1736	1653	266	500	500	1160	1	1	53234000	888	20.59	1.19	03	0.09	81.00	1402.00	2835	20240613	-41.16	1545	20240806	7.96	2835	-41.16	20240613	1545	7.96	20240806	2835	-41.16	20240613	1545	7.96	20240806	4.17	N	289080	500	266 억	N	N	0	N	N
110	20241014	111043	57	100.00	KOSDAQ	금융	N	N	N	N		N	1664	-6	5	-0.36	60966738	36622	6.67	1661	1671	1660	2170	1169	1670	1664.76	-4160	1758	1713	1675	1630	1592	1736	1653	266	500	500	1160	1	1	53234000	886	20.54	1.19	03	0.07	81.00	1402.00	2835	20240613	-41.31	1545	20240806	7.70	2835	-41.31	20240613	1545	7.70	20240806	2835	-41.31	20240613	1545	7.70	20240806	4.17	N	289080	500	266 억	N	N	0	N	N
111	20241014	101046	57	100.00	KOSDAQ	금융	N	N	N	N		N	1669	-1	5	-0.06	33349999	20044	3.65	1661	1671	1660	2170	1169	1670	1663.84	2040	1758	1713	1675	1630	1592	1736	1653	266	500	500	1160	1	1	53234000	888	20.60	1.19	03	0.04	81.00	1402.00	2835	20240613	-41.13	1545	20240806	8.03	2835	-41.13	20240613	1545	8.03	20240806	2835	-41.13	20240613	1545	8.03	20240806	4.17	N	289080	500	266 억	N	N	0	N	N
112	20241014	091048	57	100.00	KOSDAQ	금융	N	N	N	N		N	1663	-7	5	-0.42	7781221	4684	0.85	1661	1671	1660	2170	1169	1670	1661.23	-679	1758	1713	1675	1630	1592	1736	1653	266	500	500	1160	1	1	53234000	885	20.53	1.19	03	0.01	81.00	1402.00	2835	20240613	-41.34	1545	20240806	7.64	2835	-41.34	20240613	1545	7.64	20240806	2835	-41.34	20240613	1545	7.64	20240806	4.17	N	289080	500	266 억	N	N	0	N	N
113	20241011	161028	57	100.00	KOSDAQ	금융	N	N	N	N		N	1670	18	2	1.09	920162912	545925	823.07	1640	1720	1637	2145	1157	1652	1685.51	-38235	1680	1665	1653	1638	1626	1660	1633	266	493	500	1150	1	1	53234000	889	20.62	1.19	03	1.03	81.00	1402.00	2835	20240613	-41.09	1545	20240806	8.09	2835	-41.09	20240613	1545	8.09	20240806	2835	-41.09	20240613	1545	8.09	20240806	4.17	N	289080	500	266 억	N	N	0	N	N
114	20241011	151043	57	100.00	KOSDAQ	금융	N	N	N	N		N	1668	16	2	0.97	885525649	525169	791.78	1640	1720	1637	2145	1157	1652	1686.17	-37717	1680	1665	1653	1638	1626	1660	1633	266	493	500	1150	1	1	53234000	888	20.59	1.19	03	0.99	81.00	1402.00	2835	20240613	-41.16	1545	20240806	7.96	2835	-41.16	20240613	1545	7.96	20240806	2835	-41.16	20240613	1545	7.96	20240806	4.17	N	289080	500	266 억	N	N	0	N	N
115	20241011	141045	57	100.00	KOSDAQ	금융	N	N	N	N		N	1678	26	2	1.57	813237166	481942	726.60	1640	1720	1637	2145	1157	1652	1687.42	-49122	1680	1665	1653	1638	1626	1660	1633	266	493	500	1150	1	1	53234000	893	20.72	1.20	03	0.91	81.00	1402.00	2835	20240613	-40.81	1545	20240806	8.61	2835	-40.81	20240613	1545	8.61	20240806	2835	-40.81	20240613	1545	8.61	20240806	4.17	N	289080	500	266 억	N	N	0	N	N
116	20241011	131046	57	100.00	KOSDAQ	금융	N	N	N	N		N	1684	32	2	1.94	747300386	442743	667.51	1640	1720	1637	2145	1157	1652	1687.89	-46154	1680	1665	1653	1638	1626	1660	1633	266	493	500	1150	1	1	53234000	896	20.79	1.20	03	0.83	81.00	1402.00	2835	20240613	-40.60	1545	20240806	9.00	2835	-40.60	20240613	1545	9.00	20240806	2835	-40.60	20240613	1545	9.00	20240806	4.17	N	289080	500	266 억	N	N	0	N	N
117	20241011	121038	57	100.00	KOSDAQ	금융	N	N	N	N		N	1702	50	2	3.03	663231865	392824	592.24	1640	1720	1637	2145	1157	1652	1688.37	-38210	1680	1665	1653	1638	1626	1660	1633	266	493	500	1150	1	1	53234000	906	21.01	1.21	03	0.74	81.00	1402.00	2835	20240613	-39.96	1545	20240806	10.16	2835	-39.96	20240613	1545	10.16	20240806	2835	-39.96	20240613	1545	10.16	20240806	4.17	N	289080	500	266 억	N	N	0	N	N
118	20241011	111040	57	100.00	KOSDAQ	금융	N	N	N	N		N	1678	26	2	1.57	190767394	115089	173.51	1640	1680	1637	2145	1157	1652	1657.56	-9053	1680	1665	1653	1638	1626	1660	1633	266	493	500	1150	1	1	53234000	893	20.72	1.20	03	0.22	81.00	1402.00	2835	20240613	-40.81	1545	20240806	8.61	2835	-40.81	20240613	1545	8.61	20240806	2835	-40.81	20240613	1545	8.61	20240806	4.17	N	289080	500	266 억	N	N	0	N	N
119	20241011	101048	57	100.00	KOSDAQ	금융	N	N	N	N		N	1637	-15	5	-0.91	66316191	40355	60.84	1640	1655	1637	2145	1157	1652	1643.32	-5026	1680	1665	1653	1638	1626	1660	1633	266	493	500	1150	1	1	53234000	871	20.21	1.17	03	0.08	81.00	1402.00	2835	20240613	-42.26	1545	20240806	5.95	2835	-42.26	20240613	1545	5.95	20240806	2835	-42.26	20240613	1545	5.95	20240806	4.17	N	289080	500	266 억	N	N	0	N	N
120	20241011	091045	57	100.00	KOSDAQ	금융	N	N	N	N		N	1654	2	2	0.12	5269191	3211	4.84	1640	1655	1640	2145	1157	1652	1640.98	-512	1680	1665	1653	1638	1626	1660	1633	266	493	500	1150	1	1	53234000	880	20.42	1.18	03	0.01	81.00	1402.00	2835	20240613	-41.66	1545	20240806	7.06	2835	-41.66	20240613	1545	7.06	20240806	2835	-41.66	20240613	1545	7.06	20240806	4.17	N	289080	500	266 억	N	N	0	N	N
121	20241010	161107	57	100.00	KOSDAQ	금융	N	N	N	N		N	1652	-5	5	-0.30	109440710	66318	73.48	1657	1668	1641	2150	1160	1657	1650.24	-37837	1689	1673	1661	1645	1633	1667	1639	266	493	500	1150	1	1	53234000	879	20.40	1.18	03	0.12	81.00	1402.00	2835	20240613	-41.73	1545	20240806	6.93	2835	-41.73	20240613	1545	6.93	20240806	2835	-41.73	20240613	1545	6.93	20240806	4.18	N	289080	500	266 억	N	N	2646	N	N
122	20241010	151124	57	100.00	KOSDAQ	금융	N	N	N	N		N	1643	-14	5	-0.84	100720399	61015	67.60	1657	1668	1642	2150	1160	1657	1650.75	-35251	1689	1673	1661	1645	1633	1667	1639	266	493	500	1150	1	1	53234000	875	20.28	1.17	03	0.11	81.00	1402.00	2835	20240613	-42.05	1545	20240806	6.34	2835	-42.05	20240613	1545	6.34	20240806	2835	-42.05	20240613	1545	6.34	20240806	4.18	N	289080	500	266 억	N	N	2646	N	N
123	20241010	141118	57	100.00	KOSDAQ	금융	N	N	N	N		N	1654	-3	5	-0.18	85574531	51817	57.41	1657	1668	1642	2150	1160	1657	1651.48	-33968	1689	1673	1661	1645	1633	1667	1639	266	493	500	1150	1	1	53234000	880	20.42	1.18	03	0.10	81.00	1402.00	2835	20240613	-41.66	1545	20240806	7.06	2835	-41.66	20240613	1545	7.06	20240806	2835	-41.66	20240613	1545	7.06	20240806	4.18	N	289080	500	266 억	N	N	2646	N	N
124	20241010	131115	57	100.00	KOSDAQ	금융	N	N	N	N		N	1655	-2	5	-0.12	78892650	47771	52.93	1657	1668	1642	2150	1160	1657	1651.48	-30933	1689	1673	1661	1645	1633	1667	1639	266	493	500	1150	1	1	53234000	881	20.43	1.18	03	0.09	81.00	1402.00	2835	20240613	-41.62	1545	20240806	7.12	2835	-41.62	20240613	1545	7.12	20240806	2835	-41.62	20240613	1545	7.12	20240806	4.18	N	289080	500	266 억	N	N	2646	N	N
125	20241010	121115	57	100.00	KOSDAQ	금융	N	N	N	N		N	1656	-1	5	-0.06	71351661	43202	47.87	1657	1668	1642	2150	1160	1657	1651.58	-28618	1689	1673	1661	1645	1633	1667	1639	266	493	500	1150	1	1	53234000	882	20.44	1.18	03	0.08	81.00	1402.00	2835	20240613	-41.59	1545	20240806	7.18	2835	-41.59	20240613	1545	7.18	20240806	2835	-41.59	20240613	1545	7.18	20240806	4.18	N	289080	500	266 억	N	N	2646	N	N
126	20241010	111113	57	100.00	KOSDAQ	금융	N	N	N	N		N	1655	-2	5	-0.12	49456180	29946	33.18	1657	1668	1642	2150	1160	1657	1651.51	-19151	1689	1673	1661	1645	1633	1667	1639	266	493	500	1150	1	1	53234000	881	20.43	1.18	03	0.06	81.00	1402.00	2835	20240613	-41.62	1545	20240806	7.12	2835	-41.62	20240613	1545	7.12	20240806	2835	-41.62	20240613	1545	7.12	20240806	4.18	N	289080	500	266 억	N	N	2646	N	N
127	20241010	101112	57	100.00	KOSDAQ	금융	N	N	N	N		N	1648	-9	5	-0.54	31138126	18817	20.85	1657	1668	1645	2150	1160	1657	1654.79	-13744	1689	1673	1661	1645	1633	1667	1639	266	493	500	1150	1	1	53234000	877	20.35	1.18	03	0.04	81.00	1402.00	2835	20240613	-41.87	1545	20240806	6.67	2835	-41.87	20240613	1545	6.67	20240806	2835	-41.87	20240613	1545	6.67	20240806	4.18	N	289080	500	266 억	N	N	2646	N	N
128	20241010	091117	57	100.00	KOSDAQ	금융	N	N	N	N		N	1663	6	2	0.36	2059980	1237	1.37	1657	1668	1657	2150	1160	1657	1665.30	-919	1689	1673	1661	1645	1633	1667	1639	266	493	500	1150	1	1	53234000	885	20.53	1.19	03	0.00	81.00	1402.00	2835	20240613	-41.34	1545	20240806	7.64	2835	-41.34	20240613	1545	7.64	20240806	2835	-41.34	20240613	1545	7.64	20240806	4.18	N	289080	500	266 억	N	N	2646	N	N
129	20241008	161105	57	100.00	KOSDAQ	금융	N	N	N	N		N	1657	-16	5	-0.96	149404516	90229	149.69	1673	1677	1649	2170	1172	1673	1655.84	-42491	1699	1685	1675	1661	1651	1693	1669	266	497	500	1170	1	1	53234000	882	20.46	1.18	03	0.17	81.00	1402.00	2835	20240613	-41.55	1545	20240806	7.25	2835	-41.55	20240613	1545	7.25	20240806	2835	-41.55	20240613	1545	7.25	20240806	4.18	N	289080	500	266 억	N	N	2646	N	N
130	20241008	151115	57	100.00	KOSDAQ	금융	N	N	N	N		N	1654	-19	5	-1.14	143914464	86909	144.19	1673	1677	1649	2170	1172	1673	1655.92	-40082	1699	1685	1675	1661	1651	1693	1669	266	497	500	1170	1	1	53234000	880	20.42	1.18	03	0.16	81.00	1402.00	2835	20240613	-41.66	1545	20240806	7.06	2835	-41.66	20240613	1545	7.06	20240806	2835	-41.66	20240613	1545	7.06	20240806	4.18	N	289080	500	266 억	N	N	2945	N	N
131	20241008	141109	57	100.00	KOSDAQ	금융	N	N	N	N		N	1658	-15	5	-0.90	101043930	60943	101.11	1673	1677	1650	2170	1172	1673	1658.01	-27042	1699	1685	1675	1661	1651	1693	1669	266	497	500	1170	1	1	53234000	883	20.47	1.18	03	0.11	81.00	1402.00	2835	20240613	-41.52	1545	20240806	7.31	2835	-41.52	20240613	1545	7.31	20240806	2835	-41.52	20240613	1545	7.31	20240806	4.18	N	289080	500	266 억	N	N	2945	N	N
132	20241008	131108	57	100.00	KOSDAQ	금융	N	N	N	N		N	1662	-11	5	-0.66	72743518	43828	72.71	1673	1677	1650	2170	1172	1673	1659.75	-19562	1699	1685	1675	1661	1651	1693	1669	266	497	500	1170	1	1	53234000	885	20.52	1.19	03	0.08	81.00	1402.00	2835	20240613	-41.38	1545	20240806	7.57	2835	-41.38	20240613	1545	7.57	20240806	2835	-41.38	20240613	1545	7.57	20240806	4.18	N	289080	500	266 억	N	N	2945	N	N
133	20241008	121109	57	100.00	KOSDAQ	금융	N	N	N	N		N	1661	-12	5	-0.72	66218141	39884	66.17	1673	1677	1650	2170	1172	1673	1660.27	-18834	1699	1685	1675	1661	1651	1693	1669	266	497	500	1170	1	1	53234000	884	20.51	1.18	03	0.07	81.00	1402.00	2835	20240613	-41.41	1545	20240806	7.51	2835	-41.41	20240613	1545	7.51	20240806	2835	-41.41	20240613	1545	7.51	20240806	4.18	N	289080	500	266 억	N	N	2945	N	N
134	20241008	111108	57	100.00	KOSDAQ	금융	N	N	N	N		N	1663	-10	5	-0.60	55702247	33528	55.62	1673	1677	1653	2170	1172	1673	1661.37	-14755	1699	1685	1675	1661	1651	1693	1669	266	497	500	1170	1	1	53234000	885	20.53	1.19	03	0.06	81.00	1402.00	2835	20240613	-41.34	1545	20240806	7.64	2835	-41.34	20240613	1545	7.64	20240806	2835	-41.34	20240613	1545	7.64	20240806	4.18	N	289080	500	266 억	N	N	2945	N	N
135	20241008	101109	57	100.00	KOSDAQ	금융	N	N	N	N		N	1670	-3	5	-0.18	32818507	19720	32.72	1673	1677	1660	2170	1172	1673	1664.22	-9963	1699	1685	1675	1661	1651	1693	1669	266	497	500	1170	1	1	53234000	889	20.62	1.19	03	0.04	81.00	1402.00	2835	20240613	-41.09	1545	20240806	8.09	2835	-41.09	20240613	1545	8.09	20240806	2835	-41.09	20240613	1545	8.09	20240806	4.18	N	289080	500	266 억	N	N	2945	N	N
136	20241008	091110	57	100.00	KOSDAQ	금융	N	N	N	N		N	1677	4	2	0.24	2323920	1394	2.31	1673	1677	1665	2170	1172	1673	1667.09	-95	1699	1685	1675	1661	1651	1693	1669	266	497	500	1170	1	1	53234000	893	20.70	1.20	03	0.00	81.00	1402.00	2835	20240613	-40.85	1545	20240806	8.54	2835	-40.85	20240613	1545	8.54	20240806	2835	-40.85	20240613	1545	8.54	20240806	4.18	N	289080	500	266 억	N	N	2945	N	N
137	20241007	161124	57	100.00	KOSDAQ	금융	N	N	N	N		N	1673	1	2	0.06	101025957	60274	106.00	1672	1689	1665	2170	1171	1672	1676.11	2603	1702	1687	1677	1662	1652	1682	1657	266	498	500	1170	1	1	53234000	891	20.65	1.19	03	0.11	81.00	1402.00	2835	20240613	-40.99	1545	20240806	8.28	2835	-40.99	20240613	1545	8.28	20240806	2835	-40.99	20240613	1545	8.28	20240806	4.18	N	289080	500	266 억	N	N	2945	N	N
138	20241007	151037	57	100.00	KOSDAQ	금융	N	N	N	N		N	1678	6	2	0.36	79502049	47412	83.38	1672	1689	1665	2170	1171	1672	1676.83	1662	1702	1687	1677	1662	1652	1682	1657	266	498	500	1170	1	1	53234000	893	20.72	1.20	03	0.09	81.00	1402.00	2835	20240613	-40.81	1545	20240806	8.61	2835	-40.81	20240613	1545	8.61	20240806	2835	-40.81	20240613	1545	8.61	20240806	4.18	N	289080	500	266 억	N	N	2776	N	N
139	20241007	141058	57	100.00	KOSDAQ	금융	N	N	N	N		N	1681	9	2	0.54	70049558	41776	73.47	1672	1689	1665	2170	1171	1672	1676.79	1124	1702	1687	1677	1662	1652	1682	1657	266	498	500	1170	1	1	53234000	895	20.75	1.20	03	0.08	81.00	1402.00	2835	20240613	-40.71	1545	20240806	8.80	2835	-40.71	20240613	1545	8.80	20240806	2835	-40.71	20240613	1545	8.80	20240806	4.18	N	289080	500	266 억	N	N	2776	N	N
140	20241007	131033	57	100.00	KOSDAQ	금융	N	N	N	N		N	1684	12	2	0.72	42436144	25311	44.51	1672	1689	1665	2170	1171	1672	1676.59	-1215	1702	1687	1677	1662	1652	1682	1657	266	498	500	1170	1	1	53234000	896	20.79	1.20	03	0.05	81.00	1402.00	2835	20240613	-40.60	1545	20240806	9.00	2835	-40.60	20240613	1545	9.00	20240806	2835	-40.60	20240613	1545	9.00	20240806	4.18	N	289080	500	266 억	N	N	2776	N	N
141	20241007	121100	57	100.00	KOSDAQ	금융	N	N	N	N		N	1688	16	2	0.96	39418142	23515	41.35	1672	1689	1665	2170	1171	1672	1676.30	-1215	1702	1687	1677	1662	1652	1682	1657	266	498	500	1170	1	1	53234000	899	20.84	1.20	03	0.04	81.00	1402.00	2835	20240613	-40.46	1545	20240806	9.26	2835	-40.46	20240613	1545	9.26	20240806	2835	-40.46	20240613	1545	9.26	20240806	4.18	N	289080	500	266 억	N	N	2776	N	N
142	20241007	111017	57	100.00	KOSDAQ	금융	N	N	N	N		N	1688	16	2	0.96	37835393	22577	39.70	1672	1689	1665	2170	1171	1672	1675.84	-864	1702	1687	1677	1662	1652	1682	1657	266	498	500	1170	1	1	53234000	899	20.84	1.20	03	0.04	81.00	1402.00	2835	20240613	-40.46	1545	20240806	9.26	2835	-40.46	20240613	1545	9.26	20240806	2835	-40.46	20240613	1545	9.26	20240806	4.18	N	289080	500	266 억	N	N	2776	N	N
143	20241007	101010	57	100.00	KOSDAQ	금융	N	N	N	N		N	1688	16	2	0.96	27041456	16162	28.42	1672	1688	1665	2170	1171	1672	1673.15	-1666	1702	1687	1677	1662	1652	1682	1657	266	498	500	1170	1	1	53234000	899	20.84	1.20	03	0.03	81.00	1402.00	2835	20240613	-40.46	1545	20240806	9.26	2835	-40.46	20240613	1545	9.26	20240806	2835	-40.46	20240613	1545	9.26	20240806	4.18	N	289080	500	266 억	N	N	2776	N	N
144	20241007	091051	57	100.00	KOSDAQ	금융	N	N	N	N		N	1669	-3	5	-0.18	10530607	6320	11.11	1672	1672	1665	2170	1171	1672	1666.24	-1595	1702	1687	1677	1662	1652	1682	1657	266	498	500	1170	1	1	53234000	888	20.60	1.19	03	0.01	81.00	1402.00	2835	20240613	-41.13	1545	20240806	8.03	2835	-41.13	20240613	1545	8.03	20240806	2835	-41.13	20240613	1545	8.03	20240806	4.18	N	289080	500	266 억	N	N	2776	N	N
145	20241004	160943	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1672	-2	5	-0.12	95453297	56844	50.08	1673	1692	1667	2175	1172	1674	1679.22	-3609	1729	1701	1682	1654	1635	1692	1645	266	501	500	1170	1	1	53234000	890	20.64	1.19	03	0.11	81.00	1402.00	2835	20240613	-41.02	1545	20240806	8.22	2835	-41.02	20240613	1545	8.22	20240806	2835	-41.02	20240613	1545	8.22	20240806	4.18	N	289080	500	266 억	N	N	2776	N	N
146	20241004	150958	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1679	5	2	0.30	86028609	51214	45.12	1673	1692	1667	2175	1172	1674	1679.79	-3259	1729	1701	1682	1654	1635	1692	1645	266	501	500	1170	1	1	53234000	894	20.73	1.20	03	0.10	81.00	1402.00	2835	20240613	-40.78	1545	20240806	8.67	2835	-40.78	20240613	1545	8.67	20240806	2835	-40.78	20240613	1545	8.67	20240806	4.18	N	289080	500	266 억	N	N	1497	N	N
147	20241004	140940	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1680	6	2	0.36	80335760	47822	42.13	1673	1692	1667	2175	1172	1674	1679.89	-3311	1729	1701	1682	1654	1635	1692	1645	266	501	500	1170	1	1	53234000	894	20.74	1.20	03	0.09	81.00	1402.00	2835	20240613	-40.74	1545	20240806	8.74	2835	-40.74	20240613	1545	8.74	20240806	2835	-40.74	20240613	1545	8.74	20240806	4.18	N	289080	500	266 억	N	N	1497	N	N
148	20241004	130955	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1680	6	2	0.36	63034282	37516	33.05	1673	1692	1667	2175	1172	1674	1680.20	-1357	1729	1701	1682	1654	1635	1692	1645	266	501	500	1170	1	1	53234000	894	20.74	1.20	03	0.07	81.00	1402.00	2835	20240613	-40.74	1545	20240806	8.74	2835	-40.74	20240613	1545	8.74	20240806	2835	-40.74	20240613	1545	8.74	20240806	4.18	N	289080	500	266 억	N	N	1497	N	N
149	20241004	120953	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1679	5	2	0.30	52110423	31009	27.32	1673	1692	1667	2175	1172	1674	1680.49	-1204	1729	1701	1682	1654	1635	1692	1645	266	501	500	1170	1	1	53234000	894	20.73	1.20	03	0.06	81.00	1402.00	2835	20240613	-40.78	1545	20240806	8.67	2835	-40.78	20240613	1545	8.67	20240806	2835	-40.78	20240613	1545	8.67	20240806	4.18	N	289080	500	266 억	N	N	1497	N	N
150	20241004	110945	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1671	-3	5	-0.18	42809036	25443	22.41	1673	1692	1671	2175	1172	1674	1682.55	-1114	1729	1701	1682	1654	1635	1692	1645	266	501	500	1170	1	1	53234000	890	20.63	1.19	03	0.05	81.00	1402.00	2835	20240613	-41.06	1545	20240806	8.16	2835	-41.06	20240613	1545	8.16	20240806	2835	-41.06	20240613	1545	8.16	20240806	4.18	N	289080	500	266 억	N	N	1497	N	N
151	20241004	100949	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1691	17	2	1.02	18120481	10748	9.47	1673	1691	1673	2175	1172	1674	1685.94	-1232	1729	1701	1682	1654	1635	1692	1645	266	501	500	1170	1	1	53234000	900	20.88	1.21	03	0.02	81.00	1402.00	2835	20240613	-40.35	1545	20240806	9.45	2835	-40.35	20240613	1545	9.45	20240806	2835	-40.35	20240613	1545	9.45	20240806	4.18	N	289080	500	266 억	N	N	1497	N	N
152	20241004	090951	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1678	4	2	0.24	1792310	1065	0.94	1673	1687	1673	2175	1172	1674	1682.92	-144	1729	1701	1682	1654	1635	1692	1645	266	501	500	1170	1	1	53234000	893	20.72	1.20	03	0.00	81.00	1402.00	2835	20240613	-40.81	1545	20240806	8.61	2835	-40.81	20240613	1545	8.61	20240806	2835	-40.81	20240613	1545	8.61	20240806	4.18	N	289080	500	266 억	N	N	1497	N	N
153	20241002	160941	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1674	-38	5	-2.22	186780321	111503	122.68	1684	1710	1663	2225	1199	1712	1675.12	5569	1744	1727	1713	1696	1682	1721	1690	266	513	500	1190	1	1	53234000	891	20.67	1.19	03	0.21	81.00	1402.00	2835	20240613	-40.95	1545	20240806	8.35	2835	-40.95	20240613	1545	8.35	20240806	2835	-40.95	20240613	1545	8.35	20240806	4.21	N	289080	500	266 억	N	N	1497	N	N
154	20241002	150952	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1678	-34	5	-1.99	174215554	104002	114.43	1684	1710	1663	2225	1199	1712	1675.12	7893	1744	1727	1713	1696	1682	1721	1690	266	513	500	1190	1	1	53234000	893	20.72	1.20	03	0.20	81.00	1402.00	2835	20240613	-40.81	1545	20240806	8.61	2835	-40.81	20240613	1545	8.61	20240806	2835	-40.81	20240613	1545	8.61	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
155	20241002	140954	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1679	-33	5	-1.93	164697396	98332	108.19	1684	1710	1663	2225	1199	1712	1674.91	8821	1744	1727	1713	1696	1682	1721	1690	266	513	500	1190	1	1	53234000	894	20.73	1.20	03	0.18	81.00	1402.00	2835	20240613	-40.78	1545	20240806	8.67	2835	-40.78	20240613	1545	8.67	20240806	2835	-40.78	20240613	1545	8.67	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
156	20241002	130945	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1686	-26	5	-1.52	157131888	93831	103.24	1684	1710	1663	2225	1199	1712	1674.63	8946	1744	1727	1713	1696	1682	1721	1690	266	513	500	1190	1	1	53234000	898	20.81	1.20	03	0.18	81.00	1402.00	2835	20240613	-40.53	1545	20240806	9.13	2835	-40.53	20240613	1545	9.13	20240806	2835	-40.53	20240613	1545	9.13	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
157	20241002	120945	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1686	-26	5	-1.52	154345429	92171	101.41	1684	1710	1663	2225	1199	1712	1674.56	8900	1744	1727	1713	1696	1682	1721	1690	266	513	500	1190	1	1	53234000	898	20.81	1.20	03	0.17	81.00	1402.00	2835	20240613	-40.53	1545	20240806	9.13	2835	-40.53	20240613	1545	9.13	20240806	2835	-40.53	20240613	1545	9.13	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
158	20241002	110933	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1686	-26	5	-1.52	122180592	72965	80.28	1684	1710	1663	2225	1199	1712	1674.51	3805	1744	1727	1713	1696	1682	1721	1690	266	513	500	1190	1	1	53234000	898	20.81	1.20	03	0.14	81.00	1402.00	2835	20240613	-40.53	1545	20240806	9.13	2835	-40.53	20240613	1545	9.13	20240806	2835	-40.53	20240613	1545	9.13	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
159	20241002	100929	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1680	-32	5	-1.87	73796759	44154	48.58	1684	1710	1663	2225	1199	1712	1671.35	-4265	1744	1727	1713	1696	1682	1721	1690	266	513	500	1190	1	1	53234000	894	20.74	1.20	03	0.08	81.00	1402.00	2835	20240613	-40.74	1545	20240806	8.74	2835	-40.74	20240613	1545	8.74	20240806	2835	-40.74	20240613	1545	8.74	20240806	4.21	N	289080	500	266 억	N	N	0	N	N
160	20241002	090930	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	1679	-33	5	-1.93	16143207	9592	10.55	1684	1710	1679	2225	1199	1712	1682.99	-1823	1744	1727	1713	1696	1682	1721	1690	266	513	500	1190	1	1	53234000	894	20.73	1.20	03	0.02	81.00	1402.00	2835	20240613	-40.78	1545	20240806	8.67	2835	-40.78	20240613	1545	8.67	20240806	2835	-40.78	20240613	1545	8.67	20240806	4.21	N	289080	500	266 억	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History