KissMeData/246690/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	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1001	-7	5	-0.69	43746986	43709	129.04	1008	1008	999	1310	706	1008	1000.87	0.35	0	1478	1020	1014	1010	1004	1000	1012	1002	207	302	500	680	1	1	41477862	415	3.94	0.49	12	0.11	254.00	2024.00	1540	20240111	-35.00	975	20240806	2.67	1540	-35.00	20240111	975	2.67	20240806	1540	-35.00	20240111	975	2.67	20240806	0.82	N	246690	500	207 억		145684	N	N	0	N	00	N
3	20241031	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1001	-7	5	-0.69	43015696	42978	126.88	1008	1008	999	1310	706	1008	1000.88	0.35	0	1478	1020	1014	1010	1004	1000	1012	1002	207	302	500	680	1	1	41477862	415	3.94	0.49	12	0.10	254.00	2024.00	1540	20240111	-35.00	975	20240806	2.67	1540	-35.00	20240111	975	2.67	20240806	1540	-35.00	20240111	975	2.67	20240806	0.82	N	246690	500	207 억		145684	N	N	0	N	00	N
4	20241031	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1001	-7	5	-0.69	36967367	36941	109.06	1008	1008	999	1310	706	1008	1000.71	0.35	0	1340	1020	1014	1010	1004	1000	1012	1002	207	302	500	680	1	1	41477862	415	3.94	0.49	12	0.09	254.00	2024.00	1540	20240111	-35.00	975	20240806	2.67	1540	-35.00	20240111	975	2.67	20240806	1540	-35.00	20240111	975	2.67	20240806	0.82	N	246690	500	207 억		145684	N	N	0	N	00	N
5	20241031	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1001	-7	5	-0.69	32737600	32713	96.58	1008	1008	999	1310	706	1008	1000.75	0.35	0	1340	1020	1014	1010	1004	1000	1012	1002	207	302	500	680	1	1	41477862	415	3.94	0.49	12	0.08	254.00	2024.00	1540	20240111	-35.00	975	20240806	2.67	1540	-35.00	20240111	975	2.67	20240806	1540	-35.00	20240111	975	2.67	20240806	0.82	N	246690	500	207 억		145684	N	N	0	N	00	N
6	20241031	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1001	-7	5	-0.69	32734597	32710	96.57	1008	1008	999	1310	706	1008	1000.75	0.35	0	1340	1020	1014	1010	1004	1000	1012	1002	207	302	500	680	1	1	41477862	415	3.94	0.49	12	0.08	254.00	2024.00	1540	20240111	-35.00	975	20240806	2.67	1540	-35.00	20240111	975	2.67	20240806	1540	-35.00	20240111	975	2.67	20240806	0.82	N	246690	500	207 억		145684	N	N	0	N	00	N
7	20241031	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1000	-8	5	-0.79	29181497	29157	86.08	1008	1008	999	1310	706	1008	1000.84	0.35	0	1340	1020	1014	1010	1004	1000	1012	1002	207	302	500	680	1	1	41477862	415	3.94	0.49	12	0.07	254.00	2024.00	1540	20240111	-35.06	975	20240806	2.56	1540	-35.06	20240111	975	2.56	20240806	1540	-35.06	20240111	975	2.56	20240806	0.82	N	246690	500	207 억		145684	N	N	0	N	00	N
8	20241031	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1000	-8	5	-0.79	27883505	27859	82.25	1008	1008	999	1310	706	1008	1000.88	0.35	0	1340	1020	1014	1010	1004	1000	1012	1002	207	302	500	680	1	1	41477862	415	3.94	0.49	12	0.07	254.00	2024.00	1540	20240111	-35.06	975	20240806	2.56	1540	-35.06	20240111	975	2.56	20240806	1540	-35.06	20240111	975	2.56	20240806	0.82	N	246690	500	207 억		145684	N	N	0	N	00	N
9	20241031	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1000	-8	5	-0.79	22946817	22922	67.67	1008	1008	1000	1310	706	1008	1001.08	0.35	0	719	1020	1014	1010	1004	1000	1012	1002	207	302	500	680	1	1	41477862	415	3.94	0.49	12	0.06	254.00	2024.00	1540	20240111	-35.06	975	20240806	2.56	1540	-35.06	20240111	975	2.56	20240806	1540	-35.06	20240111	975	2.56	20240806	0.82	N	246690	500	207 억		145684	N	N	0	N	00	N
10	20241030	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	1008	7	2	0.70	34251952	33872	32.55	1012	1016	1006	1301	701	1001	1011.22	0.35	0	1128	1015	1007	1000	992	985	1012	997	207	300	500	680	1	1	41477862	418	3.97	0.50	12	0.08	254.00	2024.00	1540	20240111	-34.55	975	20240806	3.38	1540	-34.55	20240111	975	3.38	20240806	1540	-34.55	20240111	975	3.38	20240806	0.80	N	246690	500	207 억		144556	N	N	0	N	00	N
11	20241030	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1007	6	2	0.60	32501777	32135	30.88	1012	1016	1006	1301	701	1001	1011.41	0.35	0	1128	1015	1007	1000	992	985	1012	997	207	300	500	680	1	1	41477862	418	3.96	0.50	12	0.08	254.00	2024.00	1540	20240111	-34.61	975	20240806	3.28	1540	-34.61	20240111	975	3.28	20240806	1540	-34.61	20240111	975	3.28	20240806	0.80	N	246690	500	207 억		144556	N	N	0	N	00	N
12	20241030	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	1009	8	2	0.80	30842209	30489	29.30	1012	1016	1006	1301	701	1001	1011.58	0.35	0	424	1015	1007	1000	992	985	1012	997	207	300	500	680	1	1	41477862	419	3.97	0.50	12	0.07	254.00	2024.00	1540	20240111	-34.48	975	20240806	3.49	1540	-34.48	20240111	975	3.49	20240806	1540	-34.48	20240111	975	3.49	20240806	0.80	N	246690	500	207 억		144556	N	N	0	N	00	N
13	20241030	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1011	10	2	1.00	28834454	28498	27.39	1012	1016	1006	1301	701	1001	1011.81	0.35	0	423	1015	1007	1000	992	985	1012	997	207	300	500	680	1	1	41477862	419	3.98	0.50	12	0.07	254.00	2024.00	1540	20240111	-34.35	975	20240806	3.69	1540	-34.35	20240111	975	3.69	20240806	1540	-34.35	20240111	975	3.69	20240806	0.80	N	246690	500	207 억		144556	N	N	0	N	00	N
14	20241030	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1011	10	2	1.00	28178804	27848	26.76	1012	1016	1007	1301	701	1001	1011.88	0.35	0	423	1015	1007	1000	992	985	1012	997	207	300	500	680	1	1	41477862	419	3.98	0.50	12	0.07	254.00	2024.00	1540	20240111	-34.35	975	20240806	3.69	1540	-34.35	20240111	975	3.69	20240806	1540	-34.35	20240111	975	3.69	20240806	0.80	N	246690	500	207 억		144556	N	N	0	N	00	N
15	20241030	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1015	14	2	1.40	20646081	20387	19.59	1012	1016	1007	1301	701	1001	1012.71	0.35	0	-657	1015	1007	1000	992	985	1012	997	207	300	500	680	1	1	41477862	421	4.00	0.50	12	0.05	254.00	2024.00	1540	20240111	-34.09	975	20240806	4.10	1540	-34.09	20240111	975	4.10	20240806	1540	-34.09	20240111	975	4.10	20240806	0.80	N	246690	500	207 억		144556	N	N	0	N	00	N
16	20241030	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1015	14	2	1.40	19019387	18784	18.05	1012	1016	1007	1301	701	1001	1012.53	0.35	0	-754	1015	1007	1000	992	985	1012	997	207	300	500	680	1	1	41477862	421	4.00	0.50	12	0.05	254.00	2024.00	1540	20240111	-34.09	975	20240806	4.10	1540	-34.09	20240111	975	4.10	20240806	1540	-34.09	20240111	975	4.10	20240806	0.80	N	246690	500	207 억		144556	N	N	0	N	00	N
17	20241030	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1012	11	2	1.10	1162594	1149	1.10	1012	1012	1009	1301	701	1001	1011.83	0.35	0	-138	1015	1007	1000	992	985	1012	997	207	300	500	680	1	1	41477862	420	3.98	0.50	12	0.00	254.00	2024.00	1540	20240111	-34.29	975	20240806	3.79	1540	-34.29	20240111	975	3.79	20240806	1540	-34.29	20240111	975	3.79	20240806	0.80	N	246690	500	207 억		144556	N	N	0	N	00	N
18	20241029	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1001	8	2	0.81	104096933	104050	167.80	993	1008	993	1290	696	993	1000.45	0.35	0	-1	998	995	991	988	984	997	990	207	297	500	670	1	1	41477862	415	3.94	0.49	12	0.25	254.00	2024.00	1540	20240111	-35.00	975	20240806	2.67	1540	-35.00	20240111	975	2.67	20240806	1540	-35.00	20240111	975	2.67	20240806	0.78	N	246690	500	207 억		144557	N	N	0	N	00	N
19	20241029	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1001	8	2	0.81	84159001	84118	135.66	993	1008	993	1290	696	993	1000.49	0.35	0	-66	998	995	991	988	984	997	990	207	297	500	670	1	1	41477862	415	3.94	0.49	12	0.20	254.00	2024.00	1540	20240111	-35.00	975	20240806	2.67	1540	-35.00	20240111	975	2.67	20240806	1540	-35.00	20240111	975	2.67	20240806	0.78	N	246690	500	207 억		144557	N	N	0	N	00	N
20	20241029	140947	57	100.00	KOSDAQ		금융	N	N	N	N		N	1002	9	2	0.91	71643153	71604	115.48	993	1008	993	1290	696	993	1000.55	0.35	0	-872	998	995	991	988	984	997	990	207	297	500	670	1	1	41477862	416	3.94	0.50	12	0.17	254.00	2024.00	1540	20240111	-34.94	975	20240806	2.77	1540	-34.94	20240111	975	2.77	20240806	1540	-34.94	20240111	975	2.77	20240806	0.78	N	246690	500	207 억		144557	N	N	0	N	00	N
21	20241029	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1002	9	2	0.91	64467032	64437	103.92	993	1008	993	1290	696	993	1000.47	0.35	0	-800	998	995	991	988	984	997	990	207	297	500	670	1	1	41477862	416	3.94	0.50	12	0.16	254.00	2024.00	1540	20240111	-34.94	975	20240806	2.77	1540	-34.94	20240111	975	2.77	20240806	1540	-34.94	20240111	975	2.77	20240806	0.78	N	246690	500	207 억		144557	N	N	0	N	00	N
22	20241029	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1004	11	2	1.11	63845176	63817	102.92	993	1008	993	1290	696	993	1000.44	0.35	0	-800	998	995	991	988	984	997	990	207	297	500	670	1	1	41477862	416	3.95	0.50	12	0.15	254.00	2024.00	1540	20240111	-34.81	975	20240806	2.97	1540	-34.81	20240111	975	2.97	20240806	1540	-34.81	20240111	975	2.97	20240806	0.78	N	246690	500	207 억		144557	N	N	0	N	00	N
23	20241029	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	999	6	2	0.60	21267481	21296	34.34	993	1000	993	1290	696	993	998.66	0.35	0	-349	998	995	991	988	984	997	990	207	297	500	670	1	1	41477862	414	3.93	0.49	12	0.05	254.00	2024.00	1540	20240111	-35.13	975	20240806	2.46	1540	-35.13	20240111	975	2.46	20240806	1540	-35.13	20240111	975	2.46	20240806	0.78	N	246690	500	207 억		144557	N	N	0	N	00	N
24	20241029	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1000	7	2	0.70	11581269	11604	18.71	993	1000	993	1290	696	993	998.04	0.35	0	-249	998	995	991	988	984	997	990	207	297	500	670	1	1	41477862	415	3.94	0.49	12	0.03	254.00	2024.00	1540	20240111	-35.06	975	20240806	2.56	1540	-35.06	20240111	975	2.56	20240806	1540	-35.06	20240111	975	2.56	20240806	0.78	N	246690	500	207 억		144557	N	N	0	N	00	N
25	20241028	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	993	4	2	0.40	61413997	62007	68.55	989	994	987	1285	693	989	990.44	0.35	0	-2144	1010	999	994	983	978	997	981	207	296	500	670	1	1	41477862	412	3.91	0.49	12	0.15	254.00	2024.00	1540	20240111	-35.52	975	20240806	1.85	1540	-35.52	20240111	975	1.85	20240806	1540	-35.52	20240111	975	1.85	20240806	0.81	N	246690	500	207 억		145018	N	N	0	N	00	N
26	20241028	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	994	5	2	0.51	56307167	56866	62.86	989	994	987	1285	693	989	990.17	0.35	0	-2115	1010	999	994	983	978	997	981	207	296	500	670	1	1	41477862	412	3.91	0.49	12	0.14	254.00	2024.00	1540	20240111	-35.45	975	20240806	1.95	1540	-35.45	20240111	975	1.95	20240806	1540	-35.45	20240111	975	1.95	20240806	0.81	N	246690	500	207 억		145018	N	N	0	N	00	N
27	20241028	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	992	3	2	0.30	40038513	40482	44.75	989	992	987	1285	693	989	989.04	0.35	0	-2050	1010	999	994	983	978	997	981	207	296	500	670	1	1	41477862	411	3.91	0.49	12	0.10	254.00	2024.00	1540	20240111	-35.58	975	20240806	1.74	1540	-35.58	20240111	975	1.74	20240806	1540	-35.58	20240111	975	1.74	20240806	0.81	N	246690	500	207 억		145018	N	N	0	N	00	N
28	20241028	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	990	1	2	0.10	27878404	28210	31.18	989	990	987	1285	693	989	988.25	0.35	0	-2050	1010	999	994	983	978	997	981	207	296	500	670	1	1	41477862	411	3.90	0.49	12	0.07	254.00	2024.00	1540	20240111	-35.71	975	20240806	1.54	1540	-35.71	20240111	975	1.54	20240806	1540	-35.71	20240111	975	1.54	20240806	0.81	N	246690	500	207 억		145018	N	N	0	N	00	N
29	20241028	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	988	-1	5	-0.10	26828164	27148	30.01	989	990	987	1285	693	989	988.22	0.35	0	-2050	1010	999	994	983	978	997	981	207	296	500	670	1	1	41477862	410	3.89	0.49	12	0.07	254.00	2024.00	1540	20240111	-35.84	975	20240806	1.33	1540	-35.84	20240111	975	1.33	20240806	1540	-35.84	20240111	975	1.33	20240806	0.81	N	246690	500	207 억		145018	N	N	0	N	00	N
30	20241028	110924	57	100.00	KOSDAQ		금융	N	N	N	N		N	989	0	3	0.00	12643259	12796	14.15	989	990	987	1285	693	989	988.06	0.35	0	-1910	1010	999	994	983	978	997	981	207	296	500	670	1	1	41477862	410	3.89	0.49	12	0.03	254.00	2024.00	1540	20240111	-35.78	975	20240806	1.44	1540	-35.78	20240111	975	1.44	20240806	1540	-35.78	20240111	975	1.44	20240806	0.81	N	246690	500	207 억		145018	N	N	0	N	00	N
31	20241028	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	988	-1	5	-0.10	6608620	6689	7.39	989	990	987	1285	693	989	987.98	0.35	0	-1770	1010	999	994	983	978	997	981	207	296	500	670	1	1	41477862	410	3.89	0.49	12	0.02	254.00	2024.00	1540	20240111	-35.84	975	20240806	1.33	1540	-35.84	20240111	975	1.33	20240806	1540	-35.84	20240111	975	1.33	20240806	0.81	N	246690	500	207 억		145018	N	N	0	N	00	N
32	20241028	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	989	0	3	0.00	1579493	1597	1.77	989	990	989	1285	693	989	989.04	0.35	0	-9	1010	999	994	983	978	997	981	207	296	500	670	1	1	41477862	410	3.89	0.49	12	0.00	254.00	2024.00	1540	20240111	-35.78	975	20240806	1.44	1540	-35.78	20240111	975	1.44	20240806	1540	-35.78	20240111	975	1.44	20240806	0.81	N	246690	500	207 억		145018	N	N	0	N	00	N
33	20241025	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	989	-14	5	-1.40	89877905	90461	520.97	1003	1005	989	1303	703	1003	993.55	0.37	0	-7680	1013	1008	1004	999	995	1010	1001	207	300	500	680	1	1	41477862	410	3.89	0.49	12	0.22	254.00	2024.00	1540	20240111	-35.78	975	20240806	1.44	1540	-35.78	20240111	975	1.44	20240806	1540	-35.78	20240111	975	1.44	20240806	0.80	N	246690	500	207 억		152698	N	N	0	N	00	N
34	20241025	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	990	-13	5	-1.30	88118394	88682	510.72	1003	1005	989	1303	703	1003	993.64	0.37	0	-7561	1013	1008	1004	999	995	1010	1001	207	300	500	680	1	1	41477862	411	3.90	0.49	12	0.21	254.00	2024.00	1540	20240111	-35.71	975	20240806	1.54	1540	-35.71	20240111	975	1.54	20240806	1540	-35.71	20240111	975	1.54	20240806	0.80	N	246690	500	207 억		152698	N	N	0	N	00	N
35	20241025	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	990	-13	5	-1.30	76728984	77178	444.47	1003	1005	990	1303	703	1003	994.18	0.37	0	-3320	1013	1008	1004	999	995	1010	1001	207	300	500	680	1	1	41477862	411	3.90	0.49	12	0.19	254.00	2024.00	1540	20240111	-35.71	975	20240806	1.54	1540	-35.71	20240111	975	1.54	20240806	1540	-35.71	20240111	975	1.54	20240806	0.80	N	246690	500	207 억		152698	N	N	0	N	00	N
36	20241025	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	991	-12	5	-1.20	72652977	73062	420.77	1003	1005	990	1303	703	1003	994.40	0.37	0	-1237	1013	1008	1004	999	995	1010	1001	207	300	500	680	1	1	41477862	411	3.90	0.49	12	0.18	254.00	2024.00	1540	20240111	-35.65	975	20240806	1.64	1540	-35.65	20240111	975	1.64	20240806	1540	-35.65	20240111	975	1.64	20240806	0.80	N	246690	500	207 억		152698	N	N	0	N	00	N
37	20241025	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	992	-11	5	-1.10	66152751	66502	382.99	1003	1005	990	1303	703	1003	994.75	0.37	0	-904	1013	1008	1004	999	995	1010	1001	207	300	500	680	1	1	41477862	411	3.91	0.49	12	0.16	254.00	2024.00	1540	20240111	-35.58	975	20240806	1.74	1540	-35.58	20240111	975	1.74	20240806	1540	-35.58	20240111	975	1.74	20240806	0.80	N	246690	500	207 억		152698	N	N	0	N	00	N
38	20241025	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	997	-6	5	-0.60	39908451	40034	230.56	1003	1005	992	1303	703	1003	996.86	0.37	0	-240	1013	1008	1004	999	995	1010	1001	207	300	500	680	1	1	41477862	414	3.93	0.49	12	0.10	254.00	2024.00	1540	20240111	-35.26	975	20240806	2.26	1540	-35.26	20240111	975	2.26	20240806	1540	-35.26	20240111	975	2.26	20240806	0.80	N	246690	500	207 억		152698	N	N	0	N	00	N
39	20241025	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	999	-4	5	-0.40	15481676	15483	89.17	1003	1005	998	1303	703	1003	999.91	0.37	0	-402	1013	1008	1004	999	995	1010	1001	207	300	500	680	1	1	41477862	414	3.93	0.49	12	0.04	254.00	2024.00	1540	20240111	-35.13	975	20240806	2.46	1540	-35.13	20240111	975	2.46	20240806	1540	-35.13	20240111	975	2.46	20240806	0.80	N	246690	500	207 억		152698	N	N	0	N	00	N
40	20241025	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1003	0	3	0.00	224672	224	1.29	1003	1003	1003	1303	703	1003	1003.00	0.37	0	-6	1013	1008	1004	999	995	1010	1001	207	300	500	680	1	1	41477862	416	3.95	0.50	12	0.00	254.00	2024.00	1540	20240111	-34.87	975	20240806	2.87	1540	-34.87	20240111	975	2.87	20240806	1540	-34.87	20240111	975	2.87	20240806	0.80	N	246690	500	207 억		152698	N	N	0	N	00	N
41	20241024	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	1003	1	2	0.10	17445595	17364	30.28	1000	1009	1000	1302	702	1002	1004.70	0.37	0	-749	1008	1004	1001	997	994	1007	1000	207	300	500	680	1	1	41477862	416	3.95	0.50	12	0.04	254.00	2024.00	1540	20240111	-34.87	975	20240806	2.87	1540	-34.87	20240111	975	2.87	20240806	1540	-34.87	20240111	975	2.87	20240806	0.83	N	246690	500	207 억		153447	N	N	0	N	00	N
42	20241024	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1003	1	2	0.10	16855813	16776	29.25	1000	1009	1000	1302	702	1002	1004.76	0.37	0	-582	1008	1004	1001	997	994	1007	1000	207	300	500	680	1	1	41477862	416	3.95	0.50	12	0.04	254.00	2024.00	1540	20240111	-34.87	975	20240806	2.87	1540	-34.87	20240111	975	2.87	20240806	1540	-34.87	20240111	975	2.87	20240806	0.83	N	246690	500	207 억		153447	N	N	0	N	00	N
43	20241024	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1004	2	2	0.20	14976159	14903	25.99	1000	1009	1000	1302	702	1002	1004.91	0.37	0	-32	1008	1004	1001	997	994	1007	1000	207	300	500	680	1	1	41477862	416	3.95	0.50	12	0.04	254.00	2024.00	1540	20240111	-34.81	975	20240806	2.97	1540	-34.81	20240111	975	2.97	20240806	1540	-34.81	20240111	975	2.97	20240806	0.83	N	246690	500	207 억		153447	N	N	0	N	00	N
44	20241024	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	1007	5	2	0.50	6628017	6602	11.51	1000	1009	1000	1302	702	1002	1003.94	0.37	0	210	1008	1004	1001	997	994	1007	1000	207	300	500	680	1	1	41477862	418	3.96	0.50	12	0.02	254.00	2024.00	1540	20240111	-34.61	975	20240806	3.28	1540	-34.61	20240111	975	3.28	20240806	1540	-34.61	20240111	975	3.28	20240806	0.83	N	246690	500	207 억		153447	N	N	0	N	00	N
45	20241024	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1009	7	2	0.70	6486899	6462	11.27	1000	1009	1000	1302	702	1002	1003.85	0.37	0	210	1008	1004	1001	997	994	1007	1000	207	300	500	680	1	1	41477862	419	3.97	0.50	12	0.02	254.00	2024.00	1540	20240111	-34.48	975	20240806	3.49	1540	-34.48	20240111	975	3.49	20240806	1540	-34.48	20240111	975	3.49	20240806	0.83	N	246690	500	207 억		153447	N	N	0	N	00	N
46	20241024	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1006	4	2	0.40	4643251	4631	8.07	1000	1007	1000	1302	702	1002	1002.65	0.37	0	210	1008	1004	1001	997	994	1007	1000	207	300	500	680	1	1	41477862	417	3.96	0.50	12	0.01	254.00	2024.00	1540	20240111	-34.68	975	20240806	3.18	1540	-34.68	20240111	975	3.18	20240806	1540	-34.68	20240111	975	3.18	20240806	0.83	N	246690	500	207 억		153447	N	N	0	N	00	N
47	20241024	100952	57	100.00	KOSDAQ		금융	N	N	N	N		N	1003	1	2	0.10	3716857	3708	6.47	1000	1007	1000	1302	702	1002	1002.39	0.37	0	210	1008	1004	1001	997	994	1007	1000	207	300	500	680	1	1	41477862	416	3.95	0.50	12	0.01	254.00	2024.00	1540	20240111	-34.87	975	20240806	2.87	1540	-34.87	20240111	975	2.87	20240806	1540	-34.87	20240111	975	2.87	20240806	0.83	N	246690	500	207 억		153447	N	N	0	N	00	N
48	20241024	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1006	4	2	0.40	631428	629	1.10	1000	1007	1000	1302	702	1002	1003.86	0.37	0	-39	1008	1004	1001	997	994	1007	1000	207	300	500	680	1	1	41477862	417	3.96	0.50	12	0.00	254.00	2024.00	1540	20240111	-34.68	975	20240806	3.18	1540	-34.68	20240111	975	3.18	20240806	1540	-34.68	20240111	975	3.18	20240806	0.83	N	246690	500	207 억		153447	N	N	0	N	00	N
49	20241023	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1002	4	2	0.40	57354039	57350	47.91	998	1005	998	1297	699	998	1000.07	0.37	0	-944	1010	1003	999	992	988	1002	991	207	299	500	670	1	1	41477862	416	3.94	0.50	12	0.14	254.00	2024.00	1540	20240111	-34.94	975	20240806	2.77	1540	-34.94	20240111	975	2.77	20240806	1540	-34.94	20240111	975	2.77	20240806	0.80	N	246690	500	207 억		154391	N	N	0	N	00	N
50	20241023	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1003	5	2	0.50	56122581	56121	46.89	998	1005	998	1297	699	998	1000.03	0.37	0	-885	1010	1003	999	992	988	1002	991	207	299	500	670	1	1	41477862	416	3.95	0.50	12	0.14	254.00	2024.00	1540	20240111	-34.87	975	20240806	2.87	1540	-34.87	20240111	975	2.87	20240806	1540	-34.87	20240111	975	2.87	20240806	0.80	N	246690	500	207 억		154391	N	N	0	N	00	N
51	20241023	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	998	0	3	0.00	27176077	27197	22.72	998	1005	998	1297	699	998	999.23	0.37	0	-317	1010	1003	999	992	988	1002	991	207	299	500	670	1	1	41477862	414	3.93	0.49	12	0.07	254.00	2024.00	1540	20240111	-35.19	975	20240806	2.36	1540	-35.19	20240111	975	2.36	20240806	1540	-35.19	20240111	975	2.36	20240806	0.80	N	246690	500	207 억		154391	N	N	0	N	00	N
52	20241023	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	999	1	2	0.10	20797836	20806	17.38	998	1005	998	1297	699	998	999.61	0.37	0	-317	1010	1003	999	992	988	1002	991	207	299	500	670	1	1	41477862	414	3.93	0.49	12	0.05	254.00	2024.00	1540	20240111	-35.13	975	20240806	2.46	1540	-35.13	20240111	975	2.46	20240806	1540	-35.13	20240111	975	2.46	20240806	0.80	N	246690	500	207 억		154391	N	N	0	N	00	N
53	20241023	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1000	2	2	0.20	17740160	17745	14.82	998	1005	998	1297	699	998	999.73	0.37	0	-317	1010	1003	999	992	988	1002	991	207	299	500	670	1	1	41477862	415	3.94	0.49	12	0.04	254.00	2024.00	1540	20240111	-35.06	975	20240806	2.56	1540	-35.06	20240111	975	2.56	20240806	1540	-35.06	20240111	975	2.56	20240806	0.80	N	246690	500	207 억		154391	N	N	0	N	00	N
54	20241023	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1000	2	2	0.20	15135736	15138	12.65	998	1005	998	1297	699	998	999.85	0.37	0	-317	1010	1003	999	992	988	1002	991	207	299	500	670	1	1	41477862	415	3.94	0.49	12	0.04	254.00	2024.00	1540	20240111	-35.06	975	20240806	2.56	1540	-35.06	20240111	975	2.56	20240806	1540	-35.06	20240111	975	2.56	20240806	0.80	N	246690	500	207 억		154391	N	N	0	N	00	N
55	20241023	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	999	1	2	0.10	11830771	11830	9.88	998	1005	998	1297	699	998	1000.07	0.37	0	-216	1010	1003	999	992	988	1002	991	207	299	500	670	1	1	41477862	414	3.93	0.49	12	0.03	254.00	2024.00	1540	20240111	-35.13	975	20240806	2.46	1540	-35.13	20240111	975	2.46	20240806	1540	-35.13	20240111	975	2.46	20240806	0.80	N	246690	500	207 억		154391	N	N	0	N	00	N
56	20241023	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1005	7	2	0.70	1391397	1389	1.16	998	1005	998	1297	699	998	1001.73	0.37	0	-246	1010	1003	999	992	988	1002	991	207	299	500	670	1	1	41477862	417	3.96	0.50	12	0.00	254.00	2024.00	1540	20240111	-34.74	975	20240806	3.08	1540	-34.74	20240111	975	3.08	20240806	1540	-34.74	20240111	975	3.08	20240806	0.80	N	246690	500	207 억		154391	N	N	0	N	00	N
57	20241022	161035	57	100.00	KOSDAQ		금융	N	N	N	N		N	998	-5	5	-0.50	119460623	119666	74.96	1003	1006	995	1303	703	1003	998.28	0.40	0	-12588	1041	1022	1011	992	981	1016	986	207	300	500	680	1	1	41477862	414	3.93	0.49	12	0.29	254.00	2024.00	1540	20240111	-35.19	975	20240806	2.36	1540	-35.19	20240111	975	2.36	20240806	1540	-35.19	20240111	975	2.36	20240806	0.80	N	246690	500	207 억		166908	N	N	0	N	00	N
58	20241022	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	998	-5	5	-0.50	118895755	119100	74.60	1003	1006	995	1303	703	1003	998.29	0.40	0	-12586	1041	1022	1011	992	981	1016	986	207	300	500	680	1	1	41477862	414	3.93	0.49	12	0.29	254.00	2024.00	1540	20240111	-35.19	975	20240806	2.36	1540	-35.19	20240111	975	2.36	20240806	1540	-35.19	20240111	975	2.36	20240806	0.80	N	246690	500	207 억		166908	N	N	0	N	00	N
59	20241022	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	997	-6	5	-0.60	81590951	81656	51.15	1003	1006	996	1303	703	1003	999.20	0.40	0	-12254	1041	1022	1011	992	981	1016	986	207	300	500	680	1	1	41477862	414	3.93	0.49	12	0.20	254.00	2024.00	1540	20240111	-35.26	975	20240806	2.26	1540	-35.26	20240111	975	2.26	20240806	1540	-35.26	20240111	975	2.26	20240806	0.80	N	246690	500	207 억		166908	N	N	0	N	00	N
60	20241022	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1000	-3	5	-0.30	50019770	50015	31.33	1003	1006	997	1303	703	1003	1000.10	0.40	0	-13093	1041	1022	1011	992	981	1016	986	207	300	500	680	1	1	41477862	415	3.94	0.49	12	0.12	254.00	2024.00	1540	20240111	-35.06	975	20240806	2.56	1540	-35.06	20240111	975	2.56	20240806	1540	-35.06	20240111	975	2.56	20240806	0.80	N	246690	500	207 억		166908	N	N	0	N	00	N
61	20241022	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1002	-1	5	-0.10	48098852	48096	30.13	1003	1006	997	1303	703	1003	1000.06	0.40	0	-13082	1041	1022	1011	992	981	1016	986	207	300	500	680	1	1	41477862	416	3.94	0.50	12	0.12	254.00	2024.00	1540	20240111	-34.94	975	20240806	2.77	1540	-34.94	20240111	975	2.77	20240806	1540	-34.94	20240111	975	2.77	20240806	0.80	N	246690	500	207 억		166908	N	N	0	N	00	N
62	20241022	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1004	1	2	0.10	38952986	38970	24.41	1003	1006	997	1303	703	1003	999.56	0.40	0	-13349	1041	1022	1011	992	981	1016	986	207	300	500	680	1	1	41477862	416	3.95	0.50	12	0.09	254.00	2024.00	1540	20240111	-34.81	975	20240806	2.97	1540	-34.81	20240111	975	2.97	20240806	1540	-34.81	20240111	975	2.97	20240806	0.80	N	246690	500	207 억		166908	N	N	0	N	00	N
63	20241022	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1001	-2	5	-0.20	5815468	5811	3.64	1003	1004	999	1303	703	1003	1000.77	0.40	0	-3067	1041	1022	1011	992	981	1016	986	207	300	500	680	1	1	41477862	415	3.94	0.49	12	0.01	254.00	2024.00	1540	20240111	-35.00	975	20240806	2.67	1540	-35.00	20240111	975	2.67	20240806	1540	-35.00	20240111	975	2.67	20240806	0.80	N	246690	500	207 억		166908	N	N	0	N	00	N
64	20241022	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1004	1	2	0.10	974439	972	0.61	1003	1004	1002	1303	703	1003	1002.51	0.40	0	-649	1041	1022	1011	992	981	1016	986	207	300	500	680	1	1	41477862	416	3.95	0.50	12	0.00	254.00	2024.00	1540	20240111	-34.81	975	20240806	2.97	1540	-34.81	20240111	975	2.97	20240806	1540	-34.81	20240111	975	2.97	20240806	0.80	N	246690	500	207 억		166908	N	N	0	N	00	N
65	20241021	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1003	-27	5	-2.62	160601145	159639	759.43	1030	1030	1000	1339	721	1030	1006.03	0.39	0	4124	1043	1036	1033	1026	1023	1035	1025	207	309	500	700	1	1	41477862	416	3.95	0.50	12	0.38	254.00	2024.00	1540	20240111	-34.87	975	20240806	2.87	1540	-34.87	20240111	975	2.87	20240806	1540	-34.87	20240111	975	2.87	20240806	0.80	N	246690	500	207 억		162784	N	N	0	N	00	N
66	20241021	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1004	-26	5	-2.52	157475543	156523	744.60	1030	1030	1000	1339	721	1030	1006.09	0.39	0	4773	1043	1036	1033	1026	1023	1035	1025	207	309	500	700	1	1	41477862	416	3.95	0.50	12	0.38	254.00	2024.00	1540	20240111	-34.81	975	20240806	2.97	1540	-34.81	20240111	975	2.97	20240806	1540	-34.81	20240111	975	2.97	20240806	0.80	N	246690	500	207 억		162784	N	N	0	N	00	N
67	20241021	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1003	-27	5	-2.62	142674354	141770	674.42	1030	1030	1000	1339	721	1030	1006.38	0.39	0	5268	1043	1036	1033	1026	1023	1035	1025	207	309	500	700	1	1	41477862	416	3.95	0.50	12	0.34	254.00	2024.00	1540	20240111	-34.87	975	20240806	2.87	1540	-34.87	20240111	975	2.87	20240806	1540	-34.87	20240111	975	2.87	20240806	0.80	N	246690	500	207 억		162784	N	N	0	N	00	N
68	20241021	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1001	-29	5	-2.82	131136501	130247	619.60	1030	1030	1000	1339	721	1030	1006.83	0.39	0	5847	1043	1036	1033	1026	1023	1035	1025	207	309	500	700	1	1	41477862	415	3.94	0.49	12	0.31	254.00	2024.00	1540	20240111	-35.00	975	20240806	2.67	1540	-35.00	20240111	975	2.67	20240806	1540	-35.00	20240111	975	2.67	20240806	0.80	N	246690	500	207 억		162784	N	N	0	N	00	N
69	20241021	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1001	-29	5	-2.82	118614170	117736	560.09	1030	1030	1000	1339	721	1030	1007.46	0.39	0	6050	1043	1036	1033	1026	1023	1035	1025	207	309	500	700	1	1	41477862	415	3.94	0.49	12	0.28	254.00	2024.00	1540	20240111	-35.00	975	20240806	2.67	1540	-35.00	20240111	975	2.67	20240806	1540	-35.00	20240111	975	2.67	20240806	0.80	N	246690	500	207 억		162784	N	N	0	N	00	N
70	20241021	111032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1005	-25	5	-2.43	86388440	85562	407.03	1030	1030	1001	1339	721	1030	1009.66	0.39	0	6322	1043	1036	1033	1026	1023	1035	1025	207	309	500	700	1	1	41477862	417	3.96	0.50	12	0.21	254.00	2024.00	1540	20240111	-34.74	975	20240806	3.08	1540	-34.74	20240111	975	3.08	20240806	1540	-34.74	20240111	975	3.08	20240806	0.80	N	246690	500	207 억		162784	N	N	0	N	00	N
71	20241021	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	1005	-25	5	-2.43	84565478	83748	398.40	1030	1030	1001	1339	721	1030	1009.76	0.39	0	6402	1043	1036	1033	1026	1023	1035	1025	207	309	500	700	1	1	41477862	417	3.96	0.50	12	0.20	254.00	2024.00	1540	20240111	-34.74	975	20240806	3.08	1540	-34.74	20240111	975	3.08	20240806	1540	-34.74	20240111	975	3.08	20240806	0.80	N	246690	500	207 억		162784	N	N	0	N	00	N
72	20241021	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1010	-20	5	-1.94	30110094	29583	140.73	1030	1030	1009	1339	721	1030	1017.82	0.39	0	3169	1043	1036	1033	1026	1023	1035	1025	207	309	500	700	1	1	41477862	419	3.98	0.50	12	0.07	254.00	2024.00	1540	20240111	-34.42	975	20240806	3.59	1540	-34.42	20240111	975	3.59	20240806	1540	-34.42	20240111	975	3.59	20240806	0.80	N	246690	500	207 억		162784	N	N	0	N	00	N
73	20241018	161033	57	100.00	KOSDAQ		금융	N	N	N	N		N	1030	-10	5	-0.96	21724801	21021	200.05	1040	1040	1030	1352	728	1040	1033.48	0.41	0	-6786	1044	1042	1040	1038	1036	1042	1038	207	312	500	700	1	1	41477862	427	4.06	0.51	12	0.05	254.00	2024.00	1540	20240111	-33.12	975	20240806	5.64	1540	-33.12	20240111	975	5.64	20240806	1540	-33.12	20240111	975	5.64	20240806	0.81	N	246690	500	207 억		169056	N	N	0	N	00	N
74	20241018	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1031	-9	5	-0.87	21028505	20345	193.61	1040	1040	1030	1352	728	1040	1033.60	0.41	0	-6786	1044	1042	1040	1038	1036	1042	1038	207	312	500	700	1	1	41477862	428	4.06	0.51	12	0.05	254.00	2024.00	1540	20240111	-33.05	975	20240806	5.74	1540	-33.05	20240111	975	5.74	20240806	1540	-33.05	20240111	975	5.74	20240806	0.81	N	246690	500	207 억		169056	N	N	0	N	00	N
75	20241018	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1031	-9	5	-0.87	18611884	18001	171.31	1040	1040	1030	1352	728	1040	1033.94	0.41	0	-6895	1044	1042	1040	1038	1036	1042	1038	207	312	500	700	1	1	41477862	428	4.06	0.51	12	0.04	254.00	2024.00	1540	20240111	-33.05	975	20240806	5.74	1540	-33.05	20240111	975	5.74	20240806	1540	-33.05	20240111	975	5.74	20240806	0.81	N	246690	500	207 억		169056	N	N	0	N	00	N
76	20241018	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1034	-6	5	-0.58	10637918	10272	97.75	1040	1040	1034	1352	728	1040	1035.62	0.41	0	-5859	1044	1042	1040	1038	1036	1042	1038	207	312	500	700	1	1	41477862	429	4.07	0.51	12	0.02	254.00	2024.00	1540	20240111	-32.86	975	20240806	6.05	1540	-32.86	20240111	975	6.05	20240806	1540	-32.86	20240111	975	6.05	20240806	0.81	N	246690	500	207 억		169056	N	N	0	N	00	N
77	20241018	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1036	-4	5	-0.38	6224848	6006	57.16	1040	1040	1035	1352	728	1040	1036.44	0.41	0	-2762	1044	1042	1040	1038	1036	1042	1038	207	312	500	700	1	1	41477862	430	4.08	0.51	12	0.01	254.00	2024.00	1540	20240111	-32.73	975	20240806	6.26	1540	-32.73	20240111	975	6.26	20240806	1540	-32.73	20240111	975	6.26	20240806	0.81	N	246690	500	207 억		169056	N	N	0	N	00	N
78	20241018	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	1039	-1	5	-0.10	3314192	3196	30.41	1040	1040	1036	1352	728	1040	1036.98	0.41	0	-741	1044	1042	1040	1038	1036	1042	1038	207	312	500	700	1	1	41477862	431	4.09	0.51	12	0.01	254.00	2024.00	1540	20240111	-32.53	975	20240806	6.56	1540	-32.53	20240111	975	6.56	20240806	1540	-32.53	20240111	975	6.56	20240806	0.81	N	246690	500	207 억		169056	N	N	0	N	00	N
79	20241018	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	1039	-1	5	-0.10	1540137	1484	14.12	1040	1040	1036	1352	728	1040	1037.83	0.41	0	-658	1044	1042	1040	1038	1036	1042	1038	207	312	500	700	1	1	41477862	431	4.09	0.51	12	0.00	254.00	2024.00	1540	20240111	-32.53	975	20240806	6.56	1540	-32.53	20240111	975	6.56	20240806	1540	-32.53	20240111	975	6.56	20240806	0.81	N	246690	500	207 억		169056	N	N	0	N	00	N
80	20241018	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1038	-2	5	-0.19	894664	862	8.20	1040	1040	1037	1352	728	1040	1037.89	0.41	0	-277	1044	1042	1040	1038	1036	1042	1038	207	312	500	700	1	1	41477862	431	4.09	0.51	12	0.00	254.00	2024.00	1540	20240111	-32.60	975	20240806	6.46	1540	-32.60	20240111	975	6.46	20240806	1540	-32.60	20240111	975	6.46	20240806	0.81	N	246690	500	207 억		169056	N	N	0	N	00	N
81	20241017	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	1040	-1	5	-0.10	10924931	10508	38.15	1040	1042	1038	1353	729	1041	1039.68	0.41	0	-316	1045	1042	1040	1037	1035	1042	1037	207	312	500	700	1	1	41477862	431	4.09	0.51	12	0.03	254.00	2024.00	1540	20240111	-32.47	975	20240806	6.67	1540	-32.47	20240111	975	6.67	20240806	1540	-32.47	20240111	975	6.67	20240806	0.81	N	246690	500	207 억		169372	N	N	0	N	00	N
82	20241017	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	1040	-1	5	-0.10	10862531	10448	37.93	1040	1042	1038	1353	729	1041	1039.68	0.41	0	-316	1045	1042	1040	1037	1035	1042	1037	207	312	500	700	1	1	41477862	431	4.09	0.51	12	0.03	254.00	2024.00	1540	20240111	-32.47	975	20240806	6.67	1540	-32.47	20240111	975	6.67	20240806	1540	-32.47	20240111	975	6.67	20240806	0.81	N	246690	500	207 억		169372	N	N	0	N	00	N
83	20241017	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1040	-1	5	-0.10	9919077	9540	34.63	1040	1042	1038	1353	729	1041	1039.74	0.41	0	-271	1045	1042	1040	1037	1035	1042	1037	207	312	500	700	1	1	41477862	431	4.09	0.51	12	0.02	254.00	2024.00	1540	20240111	-32.47	975	20240806	6.67	1540	-32.47	20240111	975	6.67	20240806	1540	-32.47	20240111	975	6.67	20240806	0.81	N	246690	500	207 억		169372	N	N	0	N	00	N
84	20241017	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1042	1	2	0.10	2890602	2781	10.10	1040	1042	1038	1353	729	1041	1039.41	0.41	0	-271	1045	1042	1040	1037	1035	1042	1037	207	312	500	700	1	1	41477862	432	4.10	0.51	12	0.01	254.00	2024.00	1540	20240111	-32.34	975	20240806	6.87	1540	-32.34	20240111	975	6.87	20240806	1540	-32.34	20240111	975	6.87	20240806	0.81	N	246690	500	207 억		169372	N	N	0	N	00	N
85	20241017	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1042	1	2	0.10	2807242	2701	9.81	1040	1042	1038	1353	729	1041	1039.33	0.41	0	-271	1045	1042	1040	1037	1035	1042	1037	207	312	500	700	1	1	41477862	432	4.10	0.51	12	0.01	254.00	2024.00	1540	20240111	-32.34	975	20240806	6.87	1540	-32.34	20240111	975	6.87	20240806	1540	-32.34	20240111	975	6.87	20240806	0.81	N	246690	500	207 억		169372	N	N	0	N	00	N
86	20241017	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1041	0	3	0.00	2786402	2681	9.73	1040	1042	1038	1353	729	1041	1039.31	0.41	0	-271	1045	1042	1040	1037	1035	1042	1037	207	312	500	700	1	1	41477862	432	4.10	0.51	12	0.01	254.00	2024.00	1540	20240111	-32.40	975	20240806	6.77	1540	-32.40	20240111	975	6.77	20240806	1540	-32.40	20240111	975	6.77	20240806	0.81	N	246690	500	207 억		169372	N	N	0	N	00	N
87	20241017	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1041	0	3	0.00	2264861	2180	7.91	1040	1042	1038	1353	729	1041	1038.93	0.41	0	-63	1045	1042	1040	1037	1035	1042	1037	207	312	500	700	1	1	41477862	432	4.10	0.51	12	0.01	254.00	2024.00	1540	20240111	-32.40	975	20240806	6.77	1540	-32.40	20240111	975	6.77	20240806	1540	-32.40	20240111	975	6.77	20240806	0.81	N	246690	500	207 억		169372	N	N	0	N	00	N
88	20241017	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1042	1	2	0.10	1455322	1401	5.09	1040	1042	1038	1353	729	1041	1038.77	0.41	0	0	1045	1042	1040	1037	1035	1042	1037	207	312	500	700	1	1	41477862	432	4.10	0.51	12	0.00	254.00	2024.00	1540	20240111	-32.34	975	20240806	6.87	1540	-32.34	20240111	975	6.87	20240806	1540	-32.34	20240111	975	6.87	20240806	0.81	N	246690	500	207 억		169372	N	N	0	N	00	N
89	20241016	161027	57	100.00	KOSDAQ		금융	N	N	N	N		N	1041	-2	5	-0.19	28652319	27545	93.07	1043	1043	1038	1355	731	1043	1040.20	0.41	0	-197	1051	1046	1044	1039	1037	1046	1039	207	312	500	700	1	1	41477862	432	4.10	0.51	12	0.07	254.00	2024.00	1540	20240111	-32.40	975	20240806	6.77	1540	-32.40	20240111	975	6.77	20240806	1540	-32.40	20240111	975	6.77	20240806	0.81	N	246690	500	207 억		169569	N	N	0	N	00	N
90	20241016	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1041	-2	5	-0.19	25938902	24936	84.25	1043	1043	1038	1355	731	1043	1040.22	0.41	0	-197	1051	1046	1044	1039	1037	1046	1039	207	312	500	700	1	1	41477862	432	4.10	0.51	12	0.06	254.00	2024.00	1540	20240111	-32.40	975	20240806	6.77	1540	-32.40	20240111	975	6.77	20240806	1540	-32.40	20240111	975	6.77	20240806	0.81	N	246690	500	207 억		169569	N	N	0	N	00	N
91	20241016	141035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1040	-3	5	-0.29	23736123	22818	77.10	1043	1043	1038	1355	731	1043	1040.24	0.41	0	-174	1051	1046	1044	1039	1037	1046	1039	207	312	500	700	1	1	41477862	431	4.09	0.51	12	0.06	254.00	2024.00	1540	20240111	-32.47	975	20240806	6.67	1540	-32.47	20240111	975	6.67	20240806	1540	-32.47	20240111	975	6.67	20240806	0.81	N	246690	500	207 억		169569	N	N	0	N	00	N
92	20241016	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	1039	-4	5	-0.38	17457853	16781	56.70	1043	1043	1038	1355	731	1043	1040.33	0.41	0	-174	1051	1046	1044	1039	1037	1046	1039	207	312	500	700	1	1	41477862	431	4.09	0.51	12	0.04	254.00	2024.00	1540	20240111	-32.53	975	20240806	6.56	1540	-32.53	20240111	975	6.56	20240806	1540	-32.53	20240111	975	6.56	20240806	0.81	N	246690	500	207 억		169569	N	N	0	N	00	N
93	20241016	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	1040	-3	5	-0.29	15307901	14713	49.71	1043	1043	1038	1355	731	1043	1040.43	0.41	0	-107	1051	1046	1044	1039	1037	1046	1039	207	312	500	700	1	1	41477862	431	4.09	0.51	12	0.04	254.00	2024.00	1540	20240111	-32.47	975	20240806	6.67	1540	-32.47	20240111	975	6.67	20240806	1540	-32.47	20240111	975	6.67	20240806	0.81	N	246690	500	207 억		169569	N	N	0	N	00	N
94	20241016	111028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1039	-4	5	-0.38	11923870	11456	38.71	1043	1043	1039	1355	731	1043	1040.84	0.41	0	-76	1051	1046	1044	1039	1037	1046	1039	207	312	500	700	1	1	41477862	431	4.09	0.51	12	0.03	254.00	2024.00	1540	20240111	-32.53	975	20240806	6.56	1540	-32.53	20240111	975	6.56	20240806	1540	-32.53	20240111	975	6.56	20240806	0.81	N	246690	500	207 억		169569	N	N	0	N	00	N
95	20241016	101028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1039	-4	5	-0.38	11812591	11349	38.35	1043	1043	1039	1355	731	1043	1040.85	0.41	0	-76	1051	1046	1044	1039	1037	1046	1039	207	312	500	700	1	1	41477862	431	4.09	0.51	12	0.03	254.00	2024.00	1540	20240111	-32.53	975	20240806	6.56	1540	-32.53	20240111	975	6.56	20240806	1540	-32.53	20240111	975	6.56	20240806	0.81	N	246690	500	207 억		169569	N	N	0	N	00	N
96	20241016	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	1042	-1	5	-0.10	3157145	3027	10.23	1043	1043	1042	1355	731	1043	1042.99	0.41	0	-4	1051	1046	1044	1039	1037	1046	1039	207	312	500	700	1	1	41477862	432	4.10	0.51	12	0.01	254.00	2024.00	1540	20240111	-32.34	975	20240806	6.87	1540	-32.34	20240111	975	6.87	20240806	1540	-32.34	20240111	975	6.87	20240806	0.81	N	246690	500	207 억		169569	N	N	0	N	00	N
97	20241015	161024	57	100.00	KOSDAQ		금융	N	N	N	N		N	1043	-3	5	-0.29	30878581	29597	76.81	1044	1049	1042	1359	733	1046	1043.30	0.41	0	-73	1057	1051	1047	1041	1037	1049	1039	207	313	500	710	1	1	41477862	433	4.11	0.52	12	0.07	254.00	2024.00	1540	20240111	-32.27	975	20240806	6.97	1540	-32.27	20240111	975	6.97	20240806	1540	-32.27	20240111	975	6.97	20240806	0.80	N	246690	500	207 억		169255	N	N	0	N	00	N
98	20241015	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1044	-2	5	-0.19	30013934	28768	74.66	1044	1049	1042	1359	733	1046	1043.31	0.41	0	-58	1057	1051	1047	1041	1037	1049	1039	207	313	500	710	1	1	41477862	433	4.11	0.52	12	0.07	254.00	2024.00	1540	20240111	-32.21	975	20240806	7.08	1540	-32.21	20240111	975	7.08	20240806	1540	-32.21	20240111	975	7.08	20240806	0.80	N	246690	500	207 억		169255	N	N	0	N	00	N
99	20241015	141032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1043	-3	5	-0.29	24103230	23100	59.95	1044	1049	1042	1359	733	1046	1043.43	0.41	0	64	1057	1051	1047	1041	1037	1049	1039	207	313	500	710	1	1	41477862	433	4.11	0.52	12	0.06	254.00	2024.00	1540	20240111	-32.27	975	20240806	6.97	1540	-32.27	20240111	975	6.97	20240806	1540	-32.27	20240111	975	6.97	20240806	0.80	N	246690	500	207 억		169255	N	N	0	N	00	N
100	20241015	131029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1043	-3	5	-0.29	18773876	17992	46.69	1044	1049	1042	1359	733	1046	1043.46	0.41	0	63	1057	1051	1047	1041	1037	1049	1039	207	313	500	710	1	1	41477862	433	4.11	0.52	12	0.04	254.00	2024.00	1540	20240111	-32.27	975	20240806	6.97	1540	-32.27	20240111	975	6.97	20240806	1540	-32.27	20240111	975	6.97	20240806	0.80	N	246690	500	207 억		169255	N	N	0	N	00	N
101	20241015	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	1044	-2	5	-0.19	6676654	6394	16.59	1044	1049	1043	1359	733	1046	1044.21	0.41	0	162	1057	1051	1047	1041	1037	1049	1039	207	313	500	710	1	1	41477862	433	4.11	0.52	12	0.02	254.00	2024.00	1540	20240111	-32.21	975	20240806	7.08	1540	-32.21	20240111	975	7.08	20240806	1540	-32.21	20240111	975	7.08	20240806	0.80	N	246690	500	207 억		169255	N	N	0	N	00	N
102	20241015	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	1044	-2	5	-0.19	3469707	3323	8.62	1044	1049	1043	1359	733	1046	1044.15	0.41	0	147	1057	1051	1047	1041	1037	1049	1039	207	313	500	710	1	1	41477862	433	4.11	0.52	12	0.01	254.00	2024.00	1540	20240111	-32.21	975	20240806	7.08	1540	-32.21	20240111	975	7.08	20240806	1540	-32.21	20240111	975	7.08	20240806	0.80	N	246690	500	207 억		169255	N	N	0	N	00	N
103	20241015	101033	57	100.00	KOSDAQ		금융	N	N	N	N		N	1048	2	2	0.19	3057195	2928	7.60	1044	1049	1043	1359	733	1046	1044.12	0.41	0	534	1057	1051	1047	1041	1037	1049	1039	207	313	500	710	1	1	41477862	435	4.13	0.52	12	0.01	254.00	2024.00	1540	20240111	-31.95	975	20240806	7.49	1540	-31.95	20240111	975	7.49	20240806	1540	-31.95	20240111	975	7.49	20240806	0.80	N	246690	500	207 억		169255	N	N	0	N	00	N
104	20241015	091028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1049	3	2	0.29	1818322	1741	4.52	1044	1049	1044	1359	733	1046	1044.41	0.41	0	557	1057	1051	1047	1041	1037	1049	1039	207	313	500	710	1	1	41477862	435	4.13	0.52	12	0.00	254.00	2024.00	1540	20240111	-31.88	975	20240806	7.59	1540	-31.88	20240111	975	7.59	20240806	1540	-31.88	20240111	975	7.59	20240806	0.80	N	246690	500	207 억		169255	N	N	0	N	00	N
105	20241014	161004	57	100.00	KOSDAQ		금융	N	N	N	N		N	1046	2	2	0.19	40332064	38534	60.22	1049	1053	1043	1357	731	1044	1046.66	0.41	0	-387	1068	1055	1047	1034	1026	1062	1041	207	313	500	700	1	1	41477862	434	4.12	0.52	12	0.09	254.00	2024.00	1540	20240111	-32.08	975	20240806	7.28	1540	-32.08	20240111	975	7.28	20240806	1540	-32.08	20240111	975	7.28	20240806	0.80	N	246690	500	207 억		169642	N	N	0	N	00	N
106	20241014	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	1046	2	2	0.19	37290296	35626	55.67	1049	1053	1043	1357	731	1044	1046.72	0.41	0	-387	1068	1055	1047	1034	1026	1062	1041	207	313	500	700	1	1	41477862	434	4.12	0.52	12	0.09	254.00	2024.00	1540	20240111	-32.08	975	20240806	7.28	1540	-32.08	20240111	975	7.28	20240806	1540	-32.08	20240111	975	7.28	20240806	0.80	N	246690	500	207 억		169642	N	N	0	N	00	N
107	20241014	141016	57	100.00	KOSDAQ		금융	N	N	N	N		N	1045	1	2	0.10	24587691	23465	36.67	1049	1053	1043	1357	731	1044	1047.85	0.41	0	-1041	1068	1055	1047	1034	1026	1062	1041	207	313	500	700	1	1	41477862	433	4.11	0.52	12	0.06	254.00	2024.00	1540	20240111	-32.14	975	20240806	7.18	1540	-32.14	20240111	975	7.18	20240806	1540	-32.14	20240111	975	7.18	20240806	0.80	N	246690	500	207 억		169642	N	N	0	N	00	N
108	20241014	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	1044	0	3	0.00	24337235	23225	36.29	1049	1053	1043	1357	731	1044	1047.89	0.41	0	-1164	1068	1055	1047	1034	1026	1062	1041	207	313	500	700	1	1	41477862	433	4.11	0.52	12	0.06	254.00	2024.00	1540	20240111	-32.21	975	20240806	7.08	1540	-32.21	20240111	975	7.08	20240806	1540	-32.21	20240111	975	7.08	20240806	0.80	N	246690	500	207 억		169642	N	N	0	N	00	N
109	20241014	121006	57	100.00	KOSDAQ		금융	N	N	N	N		N	1046	2	2	0.19	21717894	20716	32.37	1049	1053	1044	1357	731	1044	1048.36	0.41	0	-1195	1068	1055	1047	1034	1026	1062	1041	207	313	500	700	1	1	41477862	434	4.12	0.52	12	0.05	254.00	2024.00	1540	20240111	-32.08	975	20240806	7.28	1540	-32.08	20240111	975	7.28	20240806	1540	-32.08	20240111	975	7.28	20240806	0.80	N	246690	500	207 억		169642	N	N	0	N	00	N
110	20241014	111005	57	100.00	KOSDAQ		금융	N	N	N	N		N	1044	0	3	0.00	20359136	19416	30.34	1049	1053	1044	1357	731	1044	1048.58	0.41	0	-1128	1068	1055	1047	1034	1026	1062	1041	207	313	500	700	1	1	41477862	433	4.11	0.52	12	0.05	254.00	2024.00	1540	20240111	-32.21	975	20240806	7.08	1540	-32.21	20240111	975	7.08	20240806	1540	-32.21	20240111	975	7.08	20240806	0.80	N	246690	500	207 억		169642	N	N	0	N	00	N
111	20241014	101007	57	100.00	KOSDAQ		금융	N	N	N	N		N	1048	4	2	0.38	19762999	18845	29.45	1049	1053	1044	1357	731	1044	1048.71	0.41	0	-1136	1068	1055	1047	1034	1026	1062	1041	207	313	500	700	1	1	41477862	435	4.13	0.52	12	0.05	254.00	2024.00	1540	20240111	-31.95	975	20240806	7.49	1540	-31.95	20240111	975	7.49	20240806	1540	-31.95	20240111	975	7.49	20240806	0.80	N	246690	500	207 억		169642	N	N	0	N	00	N
112	20241014	091010	57	100.00	KOSDAQ		금융	N	N	N	N		N	1052	8	2	0.77	11812852	11238	17.56	1049	1053	1049	1357	731	1044	1051.15	0.41	0	-1415	1068	1055	1047	1034	1026	1062	1041	207	313	500	700	1	1	41477862	436	4.14	0.52	12	0.03	254.00	2024.00	1540	20240111	-31.69	975	20240806	7.90	1540	-31.69	20240111	975	7.90	20240806	1540	-31.69	20240111	975	7.90	20240806	0.80	N	246690	500	207 억		169642	N	N	0	N	00	N
113	20241011	160951	57	100.00	KOSDAQ		금융	N	N	N	N		N	1044	3	2	0.29	65956793	63002	93.01	1039	1060	1039	1353	729	1041	1046.90	0.42	0	-2873	1061	1050	1045	1034	1029	1048	1032	207	312	500	700	1	1	41477862	433	4.11	0.52	12	0.15	254.00	2024.00	1540	20240111	-32.21	975	20240806	7.08	1540	-32.21	20240111	975	7.08	20240806	1540	-32.21	20240111	975	7.08	20240806	0.80	N	246690	500	207 억		172515	N	N	0	N	00	N
114	20241011	151005	57	100.00	KOSDAQ		금융	N	N	N	N		N	1044	3	2	0.29	58768123	56116	82.84	1039	1060	1039	1353	729	1041	1047.26	0.42	0	-2640	1061	1050	1045	1034	1029	1048	1032	207	312	500	700	1	1	41477862	433	4.11	0.52	12	0.14	254.00	2024.00	1540	20240111	-32.21	975	20240806	7.08	1540	-32.21	20240111	975	7.08	20240806	1540	-32.21	20240111	975	7.08	20240806	0.80	N	246690	500	207 억		172515	N	N	0	N	00	N
115	20241011	141007	57	100.00	KOSDAQ		금융	N	N	N	N		N	1050	9	2	0.86	54084094	51632	76.22	1039	1060	1039	1353	729	1041	1047.49	0.42	0	-2649	1061	1050	1045	1034	1029	1048	1032	207	312	500	700	1	1	41477862	436	4.13	0.52	12	0.12	254.00	2024.00	1540	20240111	-31.82	975	20240806	7.69	1540	-31.82	20240111	975	7.69	20240806	1540	-31.82	20240111	975	7.69	20240806	0.80	N	246690	500	207 억		172515	N	N	0	N	00	N
116	20241011	131008	57	100.00	KOSDAQ		금융	N	N	N	N		N	1055	14	2	1.34	45744354	43657	64.45	1039	1060	1039	1353	729	1041	1047.81	0.42	0	-3654	1061	1050	1045	1034	1029	1048	1032	207	312	500	700	1	1	41477862	438	4.15	0.52	12	0.11	254.00	2024.00	1540	20240111	-31.49	975	20240806	8.21	1540	-31.49	20240111	975	8.21	20240806	1540	-31.49	20240111	975	8.21	20240806	0.80	N	246690	500	207 억		172515	N	N	0	N	00	N
117	20241011	121000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1058	17	2	1.63	38566100	36807	54.34	1039	1060	1039	1353	729	1041	1047.79	0.42	0	-3723	1061	1050	1045	1034	1029	1048	1032	207	312	500	700	1	1	41477862	439	4.17	0.52	12	0.09	254.00	2024.00	1540	20240111	-31.30	975	20240806	8.51	1540	-31.30	20240111	975	8.51	20240806	1540	-31.30	20240111	975	8.51	20240806	0.80	N	246690	500	207 억		172515	N	N	0	N	00	N
118	20241011	111001	57	100.00	KOSDAQ		금융	N	N	N	N		N	1049	8	2	0.77	21466282	20575	30.37	1039	1049	1039	1353	729	1041	1043.32	0.42	0	-858	1061	1050	1045	1034	1029	1048	1032	207	312	500	700	1	1	41477862	435	4.13	0.52	12	0.05	254.00	2024.00	1540	20240111	-31.88	975	20240806	7.59	1540	-31.88	20240111	975	7.59	20240806	1540	-31.88	20240111	975	7.59	20240806	0.80	N	246690	500	207 억		172515	N	N	0	N	00	N
119	20241011	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	1041	0	3	0.00	8956234	8612	12.71	1039	1041	1039	1353	729	1041	1039.97	0.42	0	55	1061	1050	1045	1034	1029	1048	1032	207	312	500	700	1	1	41477862	432	4.10	0.51	12	0.02	254.00	2024.00	1540	20240111	-32.40	975	20240806	6.77	1540	-32.40	20240111	975	6.77	20240806	1540	-32.40	20240111	975	6.77	20240806	0.80	N	246690	500	207 억		172515	N	N	0	N	00	N
120	20241011	091007	57	100.00	KOSDAQ		금융	N	N	N	N		N	1039	-2	5	-0.19	728775	701	1.03	1039	1041	1039	1353	729	1041	1039.62	0.42	0	55	1061	1050	1045	1034	1029	1048	1032	207	312	500	700	1	1	41477862	431	4.09	0.51	12	0.00	254.00	2024.00	1540	20240111	-32.53	975	20240806	6.56	1540	-32.53	20240111	975	6.56	20240806	1540	-32.53	20240111	975	6.56	20240806	0.80	N	246690	500	207 억		172515	N	N	0	N	00	N
121	20241010	161028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1041	-9	5	-0.86	70710469	67737	519.54	1056	1056	1040	1365	735	1050	1043.90	0.42	0	-679	1058	1053	1049	1044	1040	1056	1047	207	315	500	710	1	1	41477862	432	4.10	0.51	12	0.16	254.00	2024.00	1540	20240111	-32.40	975	20240806	6.77	1540	-32.40	20240111	975	6.77	20240806	1540	-32.40	20240111	975	6.77	20240806	0.80	N	246690	500	207 억		173194	N	N	0	N	00	N
122	20241010	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1041	-9	5	-0.86	69446695	66523	510.22	1056	1056	1040	1365	735	1050	1043.95	0.42	0	-679	1058	1053	1049	1044	1040	1056	1047	207	315	500	710	1	1	41477862	432	4.10	0.51	12	0.16	254.00	2024.00	1540	20240111	-32.40	975	20240806	6.77	1540	-32.40	20240111	975	6.77	20240806	1540	-32.40	20240111	975	6.77	20240806	0.80	N	246690	500	207 억		173194	N	N	0	N	00	N
123	20241010	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	1048	-2	5	-0.19	9156625	8724	66.91	1056	1056	1047	1365	735	1050	1049.59	0.42	0	-679	1058	1053	1049	1044	1040	1056	1047	207	315	500	710	1	1	41477862	435	4.13	0.52	12	0.02	254.00	2024.00	1540	20240111	-31.95	975	20240806	7.49	1540	-31.95	20240111	975	7.49	20240806	1540	-31.95	20240111	975	7.49	20240806	0.80	N	246690	500	207 억		173194	N	N	0	N	00	N
124	20241010	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1049	-1	5	-0.10	8494359	8092	62.06	1056	1056	1047	1365	735	1050	1049.72	0.42	0	-679	1058	1053	1049	1044	1040	1056	1047	207	315	500	710	1	1	41477862	435	4.13	0.52	12	0.02	254.00	2024.00	1540	20240111	-31.88	975	20240806	7.59	1540	-31.88	20240111	975	7.59	20240806	1540	-31.88	20240111	975	7.59	20240806	0.80	N	246690	500	207 억		173194	N	N	0	N	00	N
125	20241010	121035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1047	-3	5	-0.29	7842689	7470	57.29	1056	1056	1047	1365	735	1050	1049.89	0.42	0	-679	1058	1053	1049	1044	1040	1056	1047	207	315	500	710	1	1	41477862	434	4.12	0.52	12	0.02	254.00	2024.00	1540	20240111	-32.01	975	20240806	7.38	1540	-32.01	20240111	975	7.38	20240806	1540	-32.01	20240111	975	7.38	20240806	0.80	N	246690	500	207 억		173194	N	N	0	N	00	N
126	20241010	111033	57	100.00	KOSDAQ		금융	N	N	N	N		N	1049	-1	5	-0.10	7029712	6694	51.34	1056	1056	1047	1365	735	1050	1050.15	0.42	0	-679	1058	1053	1049	1044	1040	1056	1047	207	315	500	710	1	1	41477862	435	4.13	0.52	12	0.02	254.00	2024.00	1540	20240111	-31.88	975	20240806	7.59	1540	-31.88	20240111	975	7.59	20240806	1540	-31.88	20240111	975	7.59	20240806	0.80	N	246690	500	207 억		173194	N	N	0	N	00	N
127	20241010	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1051	1	2	0.10	874252	832	6.38	1056	1056	1047	1365	735	1050	1050.78	0.42	0	-150	1058	1053	1049	1044	1040	1056	1047	207	315	500	710	1	1	41477862	436	4.14	0.52	12	0.00	254.00	2024.00	1540	20240111	-31.75	975	20240806	7.79	1540	-31.75	20240111	975	7.79	20240806	1540	-31.75	20240111	975	7.79	20240806	0.80	N	246690	500	207 억		173194	N	N	0	N	00	N
128	20241010	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	1056	6	2	0.57	268224	254	1.95	1056	1056	1056	1365	735	1050	1056.00	0.42	0	-151	1058	1053	1049	1044	1040	1056	1047	207	315	500	710	1	1	41477862	438	4.16	0.52	12	0.00	254.00	2024.00	1540	20240111	-31.43	975	20240806	8.31	1540	-31.43	20240111	975	8.31	20240806	1540	-31.43	20240111	975	8.31	20240806	0.80	N	246690	500	207 억		173194	N	N	0	N	00	N
129	20241008	161025	57	100.00	KOSDAQ		금융	N	N	N	N		N	1050	2	2	0.19	13664681	13038	104.30	1045	1054	1045	1362	734	1048	1048.06	0.42	0	843	1054	1050	1047	1043	1040	1053	1046	207	314	500	710	1	1	41477862	436	4.13	0.52	12	0.03	254.00	2024.00	1540	20240111	-31.82	975	20240806	7.69	1540	-31.82	20240111	975	7.69	20240806	1540	-31.82	20240111	975	7.69	20240806	0.80	N	246690	500	207 억		172346	N	N	0	N	00	N
130	20241008	151035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1047	-1	5	-0.10	9759514	9318	74.54	1045	1054	1045	1362	734	1048	1047.38	0.42	0	843	1054	1050	1047	1043	1040	1053	1046	207	314	500	710	1	1	41477862	434	4.12	0.52	12	0.02	254.00	2024.00	1540	20240111	-32.01	975	20240806	7.38	1540	-32.01	20240111	975	7.38	20240806	1540	-32.01	20240111	975	7.38	20240806	0.80	N	246690	500	207 억		172346	N	N	0	N	00	N
131	20241008	141029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1047	-1	5	-0.10	9340714	8918	71.34	1045	1054	1045	1362	734	1048	1047.40	0.42	0	843	1054	1050	1047	1043	1040	1053	1046	207	314	500	710	1	1	41477862	434	4.12	0.52	12	0.02	254.00	2024.00	1540	20240111	-32.01	975	20240806	7.38	1540	-32.01	20240111	975	7.38	20240806	1540	-32.01	20240111	975	7.38	20240806	0.80	N	246690	500	207 억		172346	N	N	0	N	00	N
132	20241008	131028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1047	-1	5	-0.10	9198204	8782	70.25	1045	1054	1045	1362	734	1048	1047.39	0.42	0	843	1054	1050	1047	1043	1040	1053	1046	207	314	500	710	1	1	41477862	434	4.12	0.52	12	0.02	254.00	2024.00	1540	20240111	-32.01	975	20240806	7.38	1540	-32.01	20240111	975	7.38	20240806	1540	-32.01	20240111	975	7.38	20240806	0.80	N	246690	500	207 억		172346	N	N	0	N	00	N
133	20241008	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1048	0	3	0.00	4955736	4732	37.85	1045	1054	1045	1362	734	1048	1047.28	0.42	0	843	1054	1050	1047	1043	1040	1053	1046	207	314	500	710	1	1	41477862	435	4.13	0.52	12	0.01	254.00	2024.00	1540	20240111	-31.95	975	20240806	7.49	1540	-31.95	20240111	975	7.49	20240806	1540	-31.95	20240111	975	7.49	20240806	0.80	N	246690	500	207 억		172346	N	N	0	N	00	N
134	20241008	111028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1050	2	2	0.19	4796418	4580	36.64	1045	1054	1045	1362	734	1048	1047.25	0.42	0	843	1054	1050	1047	1043	1040	1053	1046	207	314	500	710	1	1	41477862	436	4.13	0.52	12	0.01	254.00	2024.00	1540	20240111	-31.82	975	20240806	7.69	1540	-31.82	20240111	975	7.69	20240806	1540	-31.82	20240111	975	7.69	20240806	0.80	N	246690	500	207 억		172346	N	N	0	N	00	N
135	20241008	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1046	-2	5	-0.19	4790118	4574	36.59	1045	1054	1045	1362	734	1048	1047.25	0.42	0	843	1054	1050	1047	1043	1040	1053	1046	207	314	500	710	1	1	41477862	434	4.12	0.52	12	0.01	254.00	2024.00	1540	20240111	-32.08	975	20240806	7.28	1540	-32.08	20240111	975	7.28	20240806	1540	-32.08	20240111	975	7.28	20240806	0.80	N	246690	500	207 억		172346	N	N	0	N	00	N
136	20241008	091030	57	100.00	KOSDAQ		금융	N	N	N	N		N	1053	5	2	0.48	2515634	2404	19.23	1045	1053	1045	1362	734	1048	1046.44	0.42	0	892	1054	1050	1047	1043	1040	1053	1046	207	314	500	710	1	1	41477862	437	4.15	0.52	12	0.01	254.00	2024.00	1540	20240111	-31.62	975	20240806	8.00	1540	-31.62	20240111	975	8.00	20240806	1540	-31.62	20240111	975	8.00	20240806	0.80	N	246690	500	207 억		172346	N	N	0	N	00	N
137	20241007	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1048	5	2	0.48	13091198	12501	59.80	1044	1051	1044	1355	731	1043	1047.21	0.41	0	1679	1051	1047	1041	1037	1031	1049	1039	207	312	500	700	1	1	41477862	435	4.13	0.52	12	0.03	254.00	2024.00	1540	20240111	-31.95	975	20240806	7.49	1540	-31.95	20240111	975	7.49	20240806	1540	-31.95	20240111	975	7.49	20240806	0.80	N	246690	500	207 억		170667	N	N	0	N	00	N
138	20241007	150955	57	100.00	KOSDAQ		금융	N	N	N	N		N	1049	6	2	0.58	12801946	12225	58.48	1044	1051	1044	1355	731	1043	1047.19	0.41	0	1894	1051	1047	1041	1037	1031	1049	1039	207	312	500	700	1	1	41477862	435	4.13	0.52	12	0.03	254.00	2024.00	1540	20240111	-31.88	975	20240806	7.59	1540	-31.88	20240111	975	7.59	20240806	1540	-31.88	20240111	975	7.59	20240806	0.80	N	246690	500	207 억		170667	N	N	0	N	00	N
139	20241007	141022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1048	5	2	0.48	11881098	11347	54.28	1044	1051	1044	1355	731	1043	1047.07	0.41	0	1894	1051	1047	1041	1037	1031	1049	1039	207	312	500	700	1	1	41477862	435	4.13	0.52	12	0.03	254.00	2024.00	1540	20240111	-31.95	975	20240806	7.49	1540	-31.95	20240111	975	7.49	20240806	1540	-31.95	20240111	975	7.49	20240806	0.80	N	246690	500	207 억		170667	N	N	0	N	00	N
140	20241007	130952	57	100.00	KOSDAQ		금융	N	N	N	N		N	1048	5	2	0.48	4610172	4400	21.05	1044	1051	1044	1355	731	1043	1047.77	0.41	0	437	1051	1047	1041	1037	1031	1049	1039	207	312	500	700	1	1	41477862	435	4.13	0.52	12	0.01	254.00	2024.00	1540	20240111	-31.95	975	20240806	7.49	1540	-31.95	20240111	975	7.49	20240806	1540	-31.95	20240111	975	7.49	20240806	0.80	N	246690	500	207 억		170667	N	N	0	N	00	N
141	20241007	121025	57	100.00	KOSDAQ		금융	N	N	N	N		N	1047	4	2	0.38	2989171	2853	13.65	1044	1051	1044	1355	731	1043	1047.73	0.41	0	105	1051	1047	1041	1037	1031	1049	1039	207	312	500	700	1	1	41477862	434	4.12	0.52	12	0.01	254.00	2024.00	1540	20240111	-32.01	975	20240806	7.38	1540	-32.01	20240111	975	7.38	20240806	1540	-32.01	20240111	975	7.38	20240806	0.80	N	246690	500	207 억		170667	N	N	0	N	00	N
142	20241007	110940	57	100.00	KOSDAQ		금융	N	N	N	N		N	1046	3	2	0.29	1858016	1772	8.48	1044	1051	1044	1355	731	1043	1048.54	0.41	0	94	1051	1047	1041	1037	1031	1049	1039	207	312	500	700	1	1	41477862	434	4.12	0.52	12	0.00	254.00	2024.00	1540	20240111	-32.08	975	20240806	7.28	1540	-32.08	20240111	975	7.28	20240806	1540	-32.08	20240111	975	7.28	20240806	0.80	N	246690	500	207 억		170667	N	N	0	N	00	N
143	20241007	100935	57	100.00	KOSDAQ		금융	N	N	N	N		N	1048	5	2	0.48	1768139	1686	8.07	1044	1051	1044	1355	731	1043	1048.72	0.41	0	12	1051	1047	1041	1037	1031	1049	1039	207	312	500	700	1	1	41477862	435	4.13	0.52	12	0.00	254.00	2024.00	1540	20240111	-31.95	975	20240806	7.49	1540	-31.95	20240111	975	7.49	20240806	1540	-31.95	20240111	975	7.49	20240806	0.80	N	246690	500	207 억		170667	N	N	0	N	00	N
144	20241007	091013	57	100.00	KOSDAQ		금융	N	N	N	N		N	1051	8	2	0.77	1413015	1346	6.44	1044	1051	1044	1355	731	1043	1049.79	0.41	0	0	1051	1047	1041	1037	1031	1049	1039	207	312	500	700	1	1	41477862	436	4.14	0.52	12	0.00	254.00	2024.00	1540	20240111	-31.75	975	20240806	7.79	1540	-31.75	20240111	975	7.79	20240806	1540	-31.75	20240111	975	7.79	20240806	0.80	N	246690	500	207 억		170667	N	N	0	N	00	N
145	20241004	160909	57	100.00	KOSDAQ		금융	N	N	N	N		N	1043	3	2	0.29	21746490	20903	26.43	1041	1045	1035	1352	728	1040	1040.35	0.40	0	4197	1049	1044	1041	1036	1033	1043	1035	207	312	500	700	1	1	41477862	433	4.11	0.52	12	0.05	254.00	2024.00	1540	20240111	-32.27	975	20240806	6.97	1540	-32.27	20240111	975	6.97	20240806	1540	-32.27	20240111	975	6.97	20240806	0.80	N	246690	500	207 억		166578	N	N	0	N	00	N
146	20241004	150923	57	100.00	KOSDAQ		금융	N	N	N	N		N	1045	5	2	0.48	21354185	20527	25.95	1041	1045	1035	1352	728	1040	1040.30	0.40	0	4323	1049	1044	1041	1036	1033	1043	1035	207	312	500	700	1	1	41477862	433	4.11	0.52	12	0.05	254.00	2024.00	1540	20240111	-32.14	975	20240806	7.18	1540	-32.14	20240111	975	7.18	20240806	1540	-32.14	20240111	975	7.18	20240806	0.80	N	246690	500	207 억		166578	N	N	0	N	00	N
147	20241004	140908	57	100.00	KOSDAQ		금융	N	N	N	N		N	1044	4	2	0.38	19571528	18820	23.80	1041	1045	1035	1352	728	1040	1039.93	0.40	0	4273	1049	1044	1041	1036	1033	1043	1035	207	312	500	700	1	1	41477862	433	4.11	0.52	12	0.05	254.00	2024.00	1540	20240111	-32.21	975	20240806	7.08	1540	-32.21	20240111	975	7.08	20240806	1540	-32.21	20240111	975	7.08	20240806	0.80	N	246690	500	207 억		166578	N	N	0	N	00	N
148	20241004	130919	57	100.00	KOSDAQ		금융	N	N	N	N		N	1041	1	2	0.10	16048576	15442	19.52	1041	1043	1035	1352	728	1040	1039.28	0.40	0	2955	1049	1044	1041	1036	1033	1043	1035	207	312	500	700	1	1	41477862	432	4.10	0.51	12	0.04	254.00	2024.00	1540	20240111	-32.40	975	20240806	6.77	1540	-32.40	20240111	975	6.77	20240806	1540	-32.40	20240111	975	6.77	20240806	0.80	N	246690	500	207 억		166578	N	N	0	N	00	N
149	20241004	120918	57	100.00	KOSDAQ		금융	N	N	N	N		N	1042	2	2	0.19	13366413	12868	16.27	1041	1043	1035	1352	728	1040	1038.73	0.40	0	583	1049	1044	1041	1036	1033	1043	1035	207	312	500	700	1	1	41477862	432	4.10	0.51	12	0.03	254.00	2024.00	1540	20240111	-32.34	975	20240806	6.87	1540	-32.34	20240111	975	6.87	20240806	1540	-32.34	20240111	975	6.87	20240806	0.80	N	246690	500	207 억		166578	N	N	0	N	00	N
150	20241004	110911	57	100.00	KOSDAQ		금융	N	N	N	N		N	1043	3	2	0.29	12559999	12093	15.29	1041	1043	1035	1352	728	1040	1038.62	0.40	0	175	1049	1044	1041	1036	1033	1043	1035	207	312	500	700	1	1	41477862	433	4.11	0.52	12	0.03	254.00	2024.00	1540	20240111	-32.27	975	20240806	6.97	1540	-32.27	20240111	975	6.97	20240806	1540	-32.27	20240111	975	6.97	20240806	0.80	N	246690	500	207 억		166578	N	N	0	N	00	N
151	20241004	100913	57	100.00	KOSDAQ		금융	N	N	N	N		N	1041	1	2	0.10	1830159	1761	2.23	1041	1041	1036	1352	728	1040	1039.27	0.40	0	144	1049	1044	1041	1036	1033	1043	1035	207	312	500	700	1	1	41477862	432	4.10	0.51	12	0.00	254.00	2024.00	1540	20240111	-32.40	975	20240806	6.77	1540	-32.40	20240111	975	6.77	20240806	1540	-32.40	20240111	975	6.77	20240806	0.80	N	246690	500	207 억		166578	N	N	0	N	00	N
152	20241004	090916	57	100.00	KOSDAQ		금융	N	N	N	N		N	1041	1	2	0.10	3123	3	0.00	1041	1041	1041	1352	728	1040	1041.00	0.40	0	0	1049	1044	1041	1036	1033	1043	1035	207	312	500	700	1	1	41477862	432	4.10	0.51	12	0.00	254.00	2024.00	1540	20240111	-32.40	975	20240806	6.77	1540	-32.40	20240111	975	6.77	20240806	1540	-32.40	20240111	975	6.77	20240806	0.80	N	246690	500	207 억		166578	N	N	0	N	00	N
153	20241002	160908	57	100.00	KOSDAQ		금융	N	N	N	N		N	1040	-8	5	-0.76	82274912	79089	160.64	1041	1046	1038	1362	734	1048	1040.28	0.38	0	8452	1078	1063	1054	1039	1030	1058	1034	207	314	500	710	1	1	41477862	431	4.09	0.51	12	0.19	254.00	2024.00	1540	20240111	-32.47	975	20240806	6.67	1540	-32.47	20240111	975	6.67	20240806	1540	-32.47	20240111	975	6.67	20240806	0.79	N	246690	500	207 억		158517	N	N	0	N	00	N
154	20241002	150919	57	100.00	KOSDAQ		금융	N	N	N	N		N	1040	-8	5	-0.76	79286992	76216	154.80	1041	1046	1038	1362	734	1048	1040.29	0.38	0	8455	1078	1063	1054	1039	1030	1058	1034	207	314	500	710	1	1	41477862	431	4.09	0.51	12	0.18	254.00	2024.00	1540	20240111	-32.47	975	20240806	6.67	1540	-32.47	20240111	975	6.67	20240806	1540	-32.47	20240111	975	6.67	20240806	0.79	N	246690	500	207 억		158517	N	N	0	N	00	N
155	20241002	140920	57	100.00	KOSDAQ		금융	N	N	N	N		N	1040	-8	5	-0.76	72848456	70029	142.24	1041	1046	1038	1362	734	1048	1040.26	0.38	0	8449	1078	1063	1054	1039	1030	1058	1034	207	314	500	710	1	1	41477862	431	4.09	0.51	12	0.17	254.00	2024.00	1540	20240111	-32.47	975	20240806	6.67	1540	-32.47	20240111	975	6.67	20240806	1540	-32.47	20240111	975	6.67	20240806	0.79	N	246690	500	207 억		158517	N	N	0	N	00	N
156	20241002	130910	57	100.00	KOSDAQ		금융	N	N	N	N		N	1042	-6	5	-0.57	60455673	58146	118.10	1041	1045	1038	1362	734	1048	1039.72	0.38	0	4907	1078	1063	1054	1039	1030	1058	1034	207	314	500	710	1	1	41477862	432	4.10	0.51	12	0.14	254.00	2024.00	1540	20240111	-32.34	975	20240806	6.87	1540	-32.34	20240111	975	6.87	20240806	1540	-32.34	20240111	975	6.87	20240806	0.79	N	246690	500	207 억		158517	N	N	0	N	00	N
157	20241002	120910	57	100.00	KOSDAQ		금융	N	N	N	N		N	1043	-5	5	-0.48	36270455	34890	70.87	1041	1045	1038	1362	734	1048	1039.57	0.38	0	2770	1078	1063	1054	1039	1030	1058	1034	207	314	500	710	1	1	41477862	433	4.11	0.52	12	0.08	254.00	2024.00	1540	20240111	-32.27	975	20240806	6.97	1540	-32.27	20240111	975	6.97	20240806	1540	-32.27	20240111	975	6.97	20240806	0.79	N	246690	500	207 억		158517	N	N	0	N	00	N
158	20241002	110859	57	100.00	KOSDAQ		금융	N	N	N	N		N	1041	-7	5	-0.67	36166155	34790	70.66	1041	1045	1038	1362	734	1048	1039.56	0.38	0	2770	1078	1063	1054	1039	1030	1058	1034	207	314	500	710	1	1	41477862	432	4.10	0.51	12	0.08	254.00	2024.00	1540	20240111	-32.40	975	20240806	6.77	1540	-32.40	20240111	975	6.77	20240806	1540	-32.40	20240111	975	6.77	20240806	0.79	N	246690	500	207 억		158517	N	N	0	N	00	N
159	20241002	100855	57	100.00	KOSDAQ		금융	N	N	N	N		N	1041	-7	5	-0.67	30476136	29329	59.57	1041	1045	1038	1362	734	1048	1039.11	0.38	0	-2223	1078	1063	1054	1039	1030	1058	1034	207	314	500	710	1	1	41477862	432	4.10	0.51	12	0.07	254.00	2024.00	1540	20240111	-32.40	975	20240806	6.77	1540	-32.40	20240111	975	6.77	20240806	1540	-32.40	20240111	975	6.77	20240806	0.79	N	246690	500	207 억		158517	N	N	0	N	00	N
160	20241002	090857	57	100.00	KOSDAQ		금융	N	N	N	N		N	1045	-3	5	-0.29	6802257	6535	13.27	1041	1045	1040	1362	734	1048	1040.90	0.38	0	-235	1078	1063	1054	1039	1030	1058	1034	207	314	500	710	1	1	41477862	433	4.11	0.52	12	0.02	254.00	2024.00	1540	20240111	-32.14	975	20240806	7.18	1540	-32.14	20240111	975	7.18	20240806	1540	-32.14	20240111	975	7.18	20240806	0.79	N	246690	500	207 억		158517	N	N	0	N	00	N