KissMeData/277070/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	161159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3785	-85	5	-2.20	70530095	18683	61.70	3860	3860	3745	5030	2710	3870	3775.08	0.83	0	-1070	4053	3961	3908	3816	3763	3942	3797	68	1160	500	2390	5	1	13692000	518	14.07	0.84	12	0.14	269.00	4522.00	8900	20240123	-57.47	3745	20241031	1.07	8900	-57.47	20240123	3745	1.07	20241031	8900	-57.47	20240123	3745	1.07	20241031	1.20	N	277070	500	68 억		113377	N	N	0	N	00	N
3	20241031	151219	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3785	-85	5	-2.20	61832335	16383	54.10	3860	3860	3745	5030	2710	3870	3774.18	0.83	0	-920	4053	3961	3908	3816	3763	3942	3797	68	1160	500	2390	5	1	13692000	518	14.07	0.84	12	0.12	269.00	4522.00	8900	20240123	-57.47	3745	20241031	1.07	8900	-57.47	20240123	3745	1.07	20241031	8900	-57.47	20240123	3745	1.07	20241031	1.20	N	277070	500	68 억		113377	N	N	0	N	00	N
4	20241031	141216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3785	-85	5	-2.20	33251510	8772	28.97	3860	3860	3755	5030	2710	3870	3790.64	0.83	0	-885	4053	3961	3908	3816	3763	3942	3797	68	1160	500	2390	5	1	13692000	518	14.07	0.84	12	0.06	269.00	4522.00	8900	20240123	-57.47	3755	20241031	0.80	8900	-57.47	20240123	3755	0.80	20241031	8900	-57.47	20240123	3755	0.80	20241031	1.20	N	277070	500	68 억		113377	N	N	0	N	00	N
5	20241031	131217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3820	-50	5	-1.29	13001725	3410	11.26	3860	3860	3755	5030	2710	3870	3812.82	0.83	0	-1135	4053	3961	3908	3816	3763	3942	3797	68	1160	500	2390	5	1	13692000	523	14.20	0.84	12	0.02	269.00	4522.00	8900	20240123	-57.08	3755	20241031	1.73	8900	-57.08	20240123	3755	1.73	20241031	8900	-57.08	20240123	3755	1.73	20241031	1.20	N	277070	500	68 억		113377	N	N	0	N	00	N
6	20241031	121214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3820	-50	5	-1.29	8722305	2290	7.56	3860	3860	3755	5030	2710	3870	3808.87	0.83	0	-1048	4053	3961	3908	3816	3763	3942	3797	68	1160	500	2390	5	1	13692000	523	14.20	0.84	12	0.02	269.00	4522.00	8900	20240123	-57.08	3755	20241031	1.73	8900	-57.08	20240123	3755	1.73	20241031	8900	-57.08	20240123	3755	1.73	20241031	1.20	N	277070	500	68 억		113377	N	N	0	N	00	N
7	20241031	111213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3825	-45	5	-1.16	8267030	2170	7.17	3860	3860	3755	5030	2710	3870	3809.69	0.83	0	-1050	4053	3961	3908	3816	3763	3942	3797	68	1160	500	2390	5	1	13692000	524	14.22	0.85	12	0.02	269.00	4522.00	8900	20240123	-57.02	3755	20241031	1.86	8900	-57.02	20240123	3755	1.86	20241031	8900	-57.02	20240123	3755	1.86	20241031	1.20	N	277070	500	68 억		113377	N	N	0	N	00	N
8	20241031	101215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3785	-85	5	-2.20	7580385	1989	6.57	3860	3860	3755	5030	2710	3870	3811.15	0.83	0	-887	4053	3961	3908	3816	3763	3942	3797	68	1160	500	2390	5	1	13692000	518	14.07	0.84	12	0.01	269.00	4522.00	8900	20240123	-57.47	3755	20241031	0.80	8900	-57.47	20240123	3755	0.80	20241031	8900	-57.47	20240123	3755	0.80	20241031	1.20	N	277070	500	68 억		113377	N	N	0	N	00	N
9	20241031	091213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3755	-115	5	-2.97	6243975	1637	5.41	3860	3860	3755	5030	2710	3870	3814.28	0.83	0	-769	4053	3961	3908	3816	3763	3942	3797	68	1160	500	2390	5	1	13692000	514	13.96	0.83	12	0.01	269.00	4522.00	8900	20240123	-57.81	3755	20241031	0.00	8900	-57.81	20240123	3755	0.00	20241031	8900	-57.81	20240123	3755	0.00	20241031	1.20	N	277070	500	68 억		113377	N	N	0	N	00	N
10	20241030	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	5	2	0.13	117737935	30135	238.90	3870	4000	3855	5020	2710	3865	3907.16	0.82	0	1495	4061	3962	3891	3792	3721	3927	3757	68	1155	500	2390	5	1	13692000	530	14.39	0.86	12	0.22	269.00	4522.00	8900	20240123	-56.52	3820	20241029	1.31	8900	-56.52	20240123	3820	1.31	20241029	8900	-56.52	20240123	3820	1.31	20241029	1.18	N	277070	500	68 억		111874	N	N	0	N	00	N
11	20241030	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	35	2	0.91	108030470	27629	219.03	3870	4000	3855	5020	2710	3865	3910.04	0.82	0	1935	4061	3962	3891	3792	3721	3927	3757	68	1155	500	2390	5	1	13692000	534	14.50	0.86	12	0.20	269.00	4522.00	8900	20240123	-56.18	3820	20241029	2.09	8900	-56.18	20240123	3820	2.09	20241029	8900	-56.18	20240123	3820	2.09	20241029	1.18	N	277070	500	68 억		111874	N	N	0	N	00	N
12	20241030	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	95	2	2.46	100636735	25731	203.99	3870	4000	3855	5020	2710	3865	3911.11	0.82	0	1416	4061	3962	3891	3792	3721	3927	3757	68	1155	500	2390	5	1	13692000	542	14.72	0.88	12	0.19	269.00	4522.00	8900	20240123	-55.51	3820	20241029	3.66	8900	-55.51	20240123	3820	3.66	20241029	8900	-55.51	20240123	3820	3.66	20241029	1.18	N	277070	500	68 억		111874	N	N	0	N	00	N
13	20241030	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	95	2	2.46	42923565	10978	87.03	3870	4000	3855	5020	2710	3865	3909.96	0.82	0	-955	4061	3962	3891	3792	3721	3927	3757	68	1155	500	2390	5	1	13692000	542	14.72	0.88	12	0.08	269.00	4522.00	8900	20240123	-55.51	3820	20241029	3.66	8900	-55.51	20240123	3820	3.66	20241029	8900	-55.51	20240123	3820	3.66	20241029	1.18	N	277070	500	68 억		111874	N	N	0	N	00	N
14	20241030	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	100	2	2.59	41949470	10732	85.08	3870	4000	3855	5020	2710	3865	3908.82	0.82	0	-956	4061	3962	3891	3792	3721	3927	3757	68	1155	500	2390	5	1	13692000	543	14.74	0.88	12	0.08	269.00	4522.00	8900	20240123	-55.45	3820	20241029	3.80	8900	-55.45	20240123	3820	3.80	20241029	8900	-55.45	20240123	3820	3.80	20241029	1.18	N	277070	500	68 억		111874	N	N	0	N	00	N
15	20241030	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	105	2	2.72	37927015	9716	77.03	3870	4000	3855	5020	2710	3865	3903.56	0.82	0	-889	4061	3962	3891	3792	3721	3927	3757	68	1155	500	2390	5	1	13692000	544	14.76	0.88	12	0.07	269.00	4522.00	8900	20240123	-55.39	3820	20241029	3.93	8900	-55.39	20240123	3820	3.93	20241029	8900	-55.39	20240123	3820	3.93	20241029	1.18	N	277070	500	68 억		111874	N	N	0	N	00	N
16	20241030	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	115	2	2.98	34649560	8888	70.46	3870	4000	3855	5020	2710	3865	3898.47	0.82	0	-611	4061	3962	3891	3792	3721	3927	3757	68	1155	500	2390	5	1	13692000	545	14.80	0.88	12	0.06	269.00	4522.00	8900	20240123	-55.28	3820	20241029	4.19	8900	-55.28	20240123	3820	4.19	20241029	8900	-55.28	20240123	3820	4.19	20241029	1.18	N	277070	500	68 억		111874	N	N	0	N	00	N
17	20241030	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	30	2	0.78	10483745	2707	21.46	3870	3900	3855	5020	2710	3865	3872.83	0.82	0	-467	4061	3962	3891	3792	3721	3927	3757	68	1155	500	2390	5	1	13692000	533	14.48	0.86	12	0.02	269.00	4522.00	8900	20240123	-56.24	3820	20241029	1.96	8900	-56.24	20240123	3820	1.96	20241029	8900	-56.24	20240123	3820	1.96	20241029	1.18	N	277070	500	68 억		111874	N	N	0	N	00	N
18	20241029	161130	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3865	-65	5	-1.65	46588055	12064	85.10	3905	3990	3820	5100	2755	3930	3861.74	0.82	0	-827	4043	3986	3943	3886	3843	4015	3915	68	1170	500	2430	5	1	13692000	529	14.37	0.85	12	0.09	269.00	4522.00	8900	20240123	-56.57	3820	20241029	1.18	8900	-56.57	20240123	3820	1.18	20241029	8900	-56.57	20240123	3820	1.18	20241029	1.17	N	277070	500	68 억		112694	N	N	0	N	00	N
19	20241029	151149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3865	-65	5	-1.65	43737985	11325	79.88	3905	3990	3820	5100	2755	3930	3862.07	0.82	0	-666	4043	3986	3943	3886	3843	4015	3915	68	1170	500	2430	5	1	13692000	529	14.37	0.85	12	0.08	269.00	4522.00	8900	20240123	-56.57	3820	20241029	1.18	8900	-56.57	20240123	3820	1.18	20241029	8900	-56.57	20240123	3820	1.18	20241029	1.17	N	277070	500	68 억		112694	N	N	0	N	00	N
20	20241029	141014	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3875	-55	5	-1.40	41664170	10789	76.10	3905	3990	3820	5100	2755	3930	3861.73	0.82	0	-657	4043	3986	3943	3886	3843	4015	3915	68	1170	500	2430	5	1	13692000	531	14.41	0.86	12	0.08	269.00	4522.00	8900	20240123	-56.46	3820	20241029	1.44	8900	-56.46	20240123	3820	1.44	20241029	8900	-56.46	20240123	3820	1.44	20241029	1.17	N	277070	500	68 억		112694	N	N	0	N	00	N
21	20241029	131140	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3840	-90	5	-2.29	28161600	7270	51.28	3905	3990	3835	5100	2755	3930	3873.67	0.82	0	-921	4043	3986	3943	3886	3843	4015	3915	68	1170	500	2430	5	1	13692000	526	14.28	0.85	12	0.05	269.00	4522.00	8900	20240123	-56.85	3835	20241029	0.13	8900	-56.85	20240123	3835	0.13	20241029	8900	-56.85	20240123	3835	0.13	20241029	1.17	N	277070	500	68 억		112694	N	N	0	N	00	N
22	20241029	121140	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3855	-75	5	-1.91	20400055	5249	37.02	3905	3990	3835	5100	2755	3930	3886.47	0.82	0	-921	4043	3986	3943	3886	3843	4015	3915	68	1170	500	2430	5	1	13692000	528	14.33	0.85	12	0.04	269.00	4522.00	8900	20240123	-56.69	3835	20241029	0.52	8900	-56.69	20240123	3835	0.52	20241029	8900	-56.69	20240123	3835	0.52	20241029	1.17	N	277070	500	68 억		112694	N	N	0	N	00	N
23	20241029	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	-45	5	-1.15	18120290	4656	32.84	3905	3990	3850	5100	2755	3930	3891.81	0.82	0	-1096	4043	3986	3943	3886	3843	4015	3915	68	1170	500	2430	5	1	13692000	532	14.44	0.86	12	0.03	269.00	4522.00	8900	20240123	-56.35	3840	20241025	1.17	8900	-56.35	20240123	3840	1.17	20241025	8900	-56.35	20240123	3840	1.17	20241025	1.17	N	277070	500	68 억		112694	N	N	0	N	00	N
24	20241029	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	-35	5	-0.89	9433130	2411	17.01	3905	3990	3870	5100	2755	3930	3912.54	0.82	0	-1032	4043	3986	3943	3886	3843	4015	3915	68	1170	500	2430	5	1	13692000	533	14.48	0.86	12	0.02	269.00	4522.00	8900	20240123	-56.24	3840	20241025	1.43	8900	-56.24	20240123	3840	1.43	20241025	8900	-56.24	20240123	3840	1.43	20241025	1.17	N	277070	500	68 억		112694	N	N	0	N	00	N
25	20241028	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	-30	5	-0.76	51768635	13174	73.23	3910	4000	3900	5140	2775	3960	3929.60	0.82	0	418	4193	4076	3958	3841	3723	4017	3782	68	1180	500	2450	5	1	13692000	538	14.61	0.87	12	0.10	269.00	4522.00	8900	20240123	-55.84	3840	20241025	2.34	8900	-55.84	20240123	3840	2.34	20241025	8900	-55.84	20240123	3840	2.34	20241025	1.19	N	277070	500	68 억		112276	N	N	14	N	00	N
26	20241028	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	-30	5	-0.76	48589375	12365	68.73	3910	4000	3900	5140	2775	3960	3929.59	0.82	0	734	4193	4076	3958	3841	3723	4017	3782	68	1180	500	2450	5	1	13692000	538	14.61	0.87	12	0.09	269.00	4522.00	8900	20240123	-55.84	3840	20241025	2.34	8900	-55.84	20240123	3840	2.34	20241025	8900	-55.84	20240123	3840	2.34	20241025	1.19	N	277070	500	68 억		112276	N	N	14	N	00	N
27	20241028	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-25	5	-0.63	47761115	12154	67.56	3910	4000	3900	5140	2775	3960	3929.66	0.82	0	839	4193	4076	3958	3841	3723	4017	3782	68	1180	500	2450	5	1	13692000	539	14.63	0.87	12	0.09	269.00	4522.00	8900	20240123	-55.79	3840	20241025	2.47	8900	-55.79	20240123	3840	2.47	20241025	8900	-55.79	20240123	3840	2.47	20241025	1.19	N	277070	500	68 억		112276	N	N	14	N	00	N
28	20241028	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-10	5	-0.25	27724835	7033	39.09	3910	4000	3910	5140	2775	3960	3942.11	0.82	0	-4	4193	4076	3958	3841	3723	4017	3782	68	1180	500	2450	5	1	13692000	541	14.68	0.87	12	0.05	269.00	4522.00	8900	20240123	-55.62	3840	20241025	2.86	8900	-55.62	20240123	3840	2.86	20241025	8900	-55.62	20240123	3840	2.86	20241025	1.19	N	277070	500	68 억		112276	N	N	14	N	00	N
29	20241028	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-10	5	-0.25	25563340	6484	36.04	3910	4000	3910	5140	2775	3960	3942.53	0.82	0	-158	4193	4076	3958	3841	3723	4017	3782	68	1180	500	2450	5	1	13692000	541	14.68	0.87	12	0.05	269.00	4522.00	8900	20240123	-55.62	3840	20241025	2.86	8900	-55.62	20240123	3840	2.86	20241025	8900	-55.62	20240123	3840	2.86	20241025	1.19	N	277070	500	68 억		112276	N	N	14	N	00	N
30	20241028	110948	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	-15	5	-0.38	21640490	5492	30.53	3910	4000	3910	5140	2775	3960	3940.37	0.82	0	-318	4193	4076	3958	3841	3723	4017	3782	68	1180	500	2450	5	1	13692000	540	14.67	0.87	12	0.04	269.00	4522.00	8900	20240123	-55.67	3840	20241025	2.73	8900	-55.67	20240123	3840	2.73	20241025	8900	-55.67	20240123	3840	2.73	20241025	1.19	N	277070	500	68 억		112276	N	N	14	N	00	N
31	20241028	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	5	2	0.13	12320060	3128	17.39	3910	4000	3910	5140	2775	3960	3938.64	0.82	0	-357	4193	4076	3958	3841	3723	4017	3782	68	1180	500	2450	5	1	13692000	543	14.74	0.88	12	0.02	269.00	4522.00	8900	20240123	-55.45	3840	20241025	3.26	8900	-55.45	20240123	3840	3.26	20241025	8900	-55.45	20240123	3840	3.26	20241025	1.19	N	277070	500	68 억		112276	N	N	14	N	00	N
32	20241028	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	-5	5	-0.13	6793650	1733	9.63	3910	3955	3910	5140	2775	3960	3920.17	0.82	0	183	4193	4076	3958	3841	3723	4017	3782	68	1180	500	2450	5	1	13692000	542	14.70	0.87	12	0.01	269.00	4522.00	8900	20240123	-55.56	3840	20241025	2.99	8900	-55.56	20240123	3840	2.99	20241025	8900	-55.56	20240123	3840	2.99	20241025	1.19	N	277070	500	68 억		112276	N	N	14	N	00	N
33	20241025	161130	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3960	-80	5	-1.98	71096085	17990	113.76	4040	4075	3840	5250	2830	4040	3951.98	0.85	0	-3998	4173	4106	4003	3936	3833	4140	3970	68	1210	500	2500	5	1	13692000	542	14.72	0.88	12	0.13	269.00	4522.00	8900	20240123	-55.51	3840	20241025	3.12	8900	-55.51	20240123	3840	3.12	20241025	8900	-55.51	20240123	3840	3.12	20241025	1.24	N	277070	500	68 억		116274	N	N	14	N	00	N
34	20241025	151134	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3915	-125	5	-3.09	64223510	16252	102.77	4040	4075	3840	5250	2830	4040	3951.73	0.85	0	-3622	4173	4106	4003	3936	3833	4140	3970	68	1210	500	2500	5	1	13692000	536	14.55	0.87	12	0.12	269.00	4522.00	8900	20240123	-56.01	3840	20241025	1.95	8900	-56.01	20240123	3840	1.95	20241025	8900	-56.01	20240123	3840	1.95	20241025	1.24	N	277070	500	68 억		116274	N	N	33	N	00	N
35	20241025	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	-85	5	-2.10	40894870	10290	65.07	4040	4075	3935	5250	2830	4040	3974.23	0.85	0	-3535	4173	4106	4003	3936	3833	4140	3970	68	1210	500	2500	5	1	13692000	542	14.70	0.87	12	0.08	269.00	4522.00	8900	20240123	-55.56	3900	20241024	1.41	8900	-55.56	20240123	3900	1.41	20241024	8900	-55.56	20240123	3900	1.41	20241024	1.24	N	277070	500	68 억		116274	N	N	33	N	00	N
36	20241025	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	-20	5	-0.50	34932310	8787	55.56	4040	4075	3935	5250	2830	4040	3975.45	0.85	0	-3293	4173	4106	4003	3936	3833	4140	3970	68	1210	500	2500	5	1	13692000	550	14.94	0.89	12	0.06	269.00	4522.00	8900	20240123	-54.83	3900	20241024	3.08	8900	-54.83	20240123	3900	3.08	20241024	8900	-54.83	20240123	3900	3.08	20241024	1.24	N	277070	500	68 억		116274	N	N	33	N	00	N
37	20241025	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-50	5	-1.24	21010275	5269	33.32	4040	4075	3945	5250	2830	4040	3987.53	0.85	0	-2849	4173	4106	4003	3936	3833	4140	3970	68	1210	500	2500	5	1	13692000	546	14.83	0.88	12	0.04	269.00	4522.00	8900	20240123	-55.17	3900	20241024	2.31	8900	-55.17	20240123	3900	2.31	20241024	8900	-55.17	20240123	3900	2.31	20241024	1.24	N	277070	500	68 억		116274	N	N	33	N	00	N
38	20241025	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-80	5	-1.98	20379760	5110	32.31	4040	4075	3950	5250	2830	4040	3988.21	0.85	0	-2764	4173	4106	4003	3936	3833	4140	3970	68	1210	500	2500	5	1	13692000	542	14.72	0.88	12	0.04	269.00	4522.00	8900	20240123	-55.51	3900	20241024	1.54	8900	-55.51	20240123	3900	1.54	20241024	8900	-55.51	20240123	3900	1.54	20241024	1.24	N	277070	500	68 억		116274	N	N	33	N	00	N
39	20241025	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	-20	5	-0.50	14264980	3571	22.58	4040	4075	3950	5250	2830	4040	3994.67	0.85	0	-1939	4173	4106	4003	3936	3833	4140	3970	68	1210	500	2500	5	1	13692000	550	14.94	0.89	12	0.03	269.00	4522.00	8900	20240123	-54.83	3900	20241024	3.08	8900	-54.83	20240123	3900	3.08	20241024	8900	-54.83	20240123	3900	3.08	20241024	1.24	N	277070	500	68 억		116274	N	N	33	N	00	N
40	20241025	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	-40	5	-0.99	2391660	594	3.76	4040	4075	4000	5250	2830	4040	4026.36	0.85	0	-161	4173	4106	4003	3936	3833	4140	3970	68	1210	500	2500	5	1	13692000	548	14.87	0.88	12	0.00	269.00	4522.00	8900	20240123	-55.06	3900	20241024	2.56	8900	-55.06	20240123	3900	2.56	20241024	8900	-55.06	20240123	3900	2.56	20241024	1.24	N	277070	500	68 억		116274	N	N	33	N	00	N
41	20241024	161109	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4040	-10	5	-0.25	62573325	15798	42.22	4010	4070	3900	5260	2835	4050	3960.55	0.86	0	-1964	4240	4145	4045	3950	3850	4192	3997	68	1210	500	2510	5	1	13692000	553	15.02	0.89	12	0.12	269.00	4522.00	8900	20240123	-54.61	3900	20241024	3.59	8900	-54.61	20240123	3900	3.59	20241024	8900	-54.61	20240123	3900	3.59	20241024	1.13	N	277070	500	68 억		118231	N	N	33	N	00	N
42	20241024	151120	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3945	-105	5	-2.59	54250920	13724	36.68	4010	4070	3900	5260	2835	4050	3952.64	0.86	0	-1389	4240	4145	4045	3950	3850	4192	3997	68	1210	500	2510	5	1	13692000	540	14.67	0.87	12	0.10	269.00	4522.00	8900	20240123	-55.67	3900	20241024	1.15	8900	-55.67	20240123	3900	1.15	20241024	8900	-55.67	20240123	3900	1.15	20241024	1.13	N	277070	500	68 억		118231	N	N	100	N	00	N
43	20241024	141106	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3965	-85	5	-2.10	39869080	10052	26.86	4010	4070	3935	5260	2835	4050	3965.86	0.86	0	-1897	4240	4145	4045	3950	3850	4192	3997	68	1210	500	2510	5	1	13692000	543	14.74	0.88	12	0.07	269.00	4522.00	8900	20240123	-55.45	3935	20241024	0.76	8900	-55.45	20240123	3935	0.76	20241024	8900	-55.45	20240123	3935	0.76	20241024	1.13	N	277070	500	68 억		118231	N	N	100	N	00	N
44	20241024	131118	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3960	-90	5	-2.22	30795920	7754	20.72	4010	4070	3935	5260	2835	4050	3971.11	0.86	0	-1836	4240	4145	4045	3950	3850	4192	3997	68	1210	500	2510	5	1	13692000	542	14.72	0.88	12	0.06	269.00	4522.00	8900	20240123	-55.51	3935	20241024	0.64	8900	-55.51	20240123	3935	0.64	20241024	8900	-55.51	20240123	3935	0.64	20241024	1.13	N	277070	500	68 억		118231	N	N	100	N	00	N
45	20241024	121114	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3985	-65	5	-1.60	25284150	6362	17.00	4010	4070	3935	5260	2835	4050	3973.65	0.86	0	-1781	4240	4145	4045	3950	3850	4192	3997	68	1210	500	2510	5	1	13692000	546	14.81	0.88	12	0.05	269.00	4522.00	8900	20240123	-55.22	3935	20241024	1.27	8900	-55.22	20240123	3935	1.27	20241024	8900	-55.22	20240123	3935	1.27	20241024	1.13	N	277070	500	68 억		118231	N	N	100	N	00	N
46	20241024	111111	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3990	-60	5	-1.48	20442380	5146	13.75	4010	4070	3935	5260	2835	4050	3971.72	0.86	0	-1611	4240	4145	4045	3950	3850	4192	3997	68	1210	500	2510	5	1	13692000	546	14.83	0.88	12	0.04	269.00	4522.00	8900	20240123	-55.17	3935	20241024	1.40	8900	-55.17	20240123	3935	1.40	20241024	8900	-55.17	20240123	3935	1.40	20241024	1.13	N	277070	500	68 억		118231	N	N	100	N	00	N
47	20241024	101015	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3980	-70	5	-1.73	17765955	4472	11.95	4010	4070	3935	5260	2835	4050	3971.84	0.86	0	-1319	4240	4145	4045	3950	3850	4192	3997	68	1210	500	2510	5	1	13692000	545	14.80	0.88	12	0.03	269.00	4522.00	8900	20240123	-55.28	3935	20241024	1.14	8900	-55.28	20240123	3935	1.14	20241024	8900	-55.28	20240123	3935	1.14	20241024	1.13	N	277070	500	68 억		118231	N	N	100	N	00	N
48	20241024	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	-5	5	-0.12	3626240	900	2.41	4010	4070	4005	5260	2835	4050	4027.93	0.86	0	-770	4240	4145	4045	3950	3850	4192	3997	68	1210	500	2510	5	1	13692000	554	15.04	0.89	12	0.01	269.00	4522.00	8900	20240123	-54.55	3945	20241023	2.53	8900	-54.55	20240123	3945	2.53	20241023	8900	-54.55	20240123	3945	2.53	20241023	1.13	N	277070	500	68 억		118231	N	N	100	N	00	N
49	20241023	161116	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4050	40	2	1.00	147140800	36817	51.15	4015	4140	3945	5210	2810	4010	3996.55	0.85	0	2118	4366	4187	4086	3907	3806	4137	3857	68	1200	500	2480	5	1	13692000	555	15.06	0.90	12	0.27	269.00	4522.00	8900	20240123	-54.49	3945	20241023	2.66	8900	-54.49	20240123	3945	2.66	20241023	8900	-54.49	20240123	3945	2.66	20241023	1.15	N	277070	500	68 억		116113	N	N	100	N	00	N
50	20241023	151139	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3970	-40	5	-1.00	133135705	33312	46.28	4015	4140	3945	5210	2810	4010	3996.63	0.85	0	2577	4366	4187	4086	3907	3806	4137	3857	68	1200	500	2480	5	1	13692000	544	14.76	0.88	12	0.24	269.00	4522.00	8900	20240123	-55.39	3945	20241023	0.63	8900	-55.39	20240123	3945	0.63	20241023	8900	-55.39	20240123	3945	0.63	20241023	1.15	N	277070	500	68 억		116113	N	N	214	N	00	N
51	20241023	141147	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	3980	-30	5	-0.75	125681150	31438	43.68	4015	4140	3945	5210	2810	4010	3997.75	0.85	0	1964	4366	4187	4086	3907	3806	4137	3857	68	1200	500	2480	5	1	13692000	545	14.80	0.88	12	0.23	269.00	4522.00	8900	20240123	-55.28	3945	20241023	0.89	8900	-55.28	20240123	3945	0.89	20241023	8900	-55.28	20240123	3945	0.89	20241023	1.15	N	277070	500	68 억		116113	N	N	214	N	00	N
52	20241023	131127	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4055	45	2	1.12	79620990	19829	27.55	4015	4140	3945	5210	2810	4010	4015.38	0.85	0	348	4366	4187	4086	3907	3806	4137	3857	68	1200	500	2480	5	1	13692000	555	15.07	0.90	12	0.14	269.00	4522.00	8900	20240123	-54.44	3945	20241023	2.79	8900	-54.44	20240123	3945	2.79	20241023	8900	-54.44	20240123	3945	2.79	20241023	1.15	N	277070	500	68 억		116113	N	N	214	N	00	N
53	20241023	121122	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4055	45	2	1.12	70012435	17448	24.24	4015	4140	3945	5210	2810	4010	4012.63	0.85	0	439	4366	4187	4086	3907	3806	4137	3857	68	1200	500	2480	5	1	13692000	555	15.07	0.90	12	0.13	269.00	4522.00	8900	20240123	-54.44	3945	20241023	2.79	8900	-54.44	20240123	3945	2.79	20241023	8900	-54.44	20240123	3945	2.79	20241023	1.15	N	277070	500	68 억		116113	N	N	214	N	00	N
54	20241023	111116	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4035	25	2	0.62	63185020	15751	21.88	4015	4140	3945	5210	2810	4010	4011.49	0.85	0	-38	4366	4187	4086	3907	3806	4137	3857	68	1200	500	2480	5	1	13692000	552	15.00	0.89	12	0.12	269.00	4522.00	8900	20240123	-54.66	3945	20241023	2.28	8900	-54.66	20240123	3945	2.28	20241023	8900	-54.66	20240123	3945	2.28	20241023	1.15	N	277070	500	68 억		116113	N	N	214	N	00	N
55	20241023	101120	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4050	40	2	1.00	41593245	10347	14.38	4015	4140	3985	5210	2810	4010	4019.84	0.85	0	-294	4366	4187	4086	3907	3806	4137	3857	68	1200	500	2480	5	1	13692000	555	15.06	0.90	12	0.08	269.00	4522.00	8900	20240123	-54.49	3985	20241023	1.63	8900	-54.49	20240123	3985	1.63	20241023	8900	-54.49	20240123	3985	1.63	20241023	1.15	N	277070	500	68 억		116113	N	N	214	N	00	N
56	20241023	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	4080	70	2	1.75	6752145	1656	2.30	4015	4140	4015	5210	2810	4010	4077.38	0.85	0	36	4366	4187	4086	3907	3806	4137	3857	68	1200	500	2480	5	1	13692000	559	15.17	0.90	12	0.01	269.00	4522.00	8900	20240123	-54.16	3985	20241022	2.38	8900	-54.16	20240123	3985	2.38	20241022	8900	-54.16	20240123	3985	2.38	20241022	1.15	N	277070	500	68 억		116113	N	N	214	N	00	N
57	20241022	161107	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4010	-260	5	-6.09	292560325	71979	295.12	4265	4265	3985	5550	2990	4270	4066.00	0.81	0	5429	4520	4395	4315	4190	4110	4355	4150	68	1280	500	2640	5	1	13692000	549	14.91	0.89	12	0.53	269.00	4522.00	8900	20240123	-54.94	3985	20241022	0.63	8900	-54.94	20240123	3985	0.63	20241022	8900	-54.94	20240123	3985	0.63	20241022	1.15	N	277070	500	68 억		110644	N	N	214	N	00	N
58	20241022	151121	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4050	-220	5	-5.15	279858070	68813	282.14	4265	4265	3985	5550	2990	4270	4066.94	0.81	0	5483	4520	4395	4315	4190	4110	4355	4150	68	1280	500	2640	5	1	13692000	555	15.06	0.90	12	0.50	269.00	4522.00	8900	20240123	-54.49	3985	20241022	1.63	8900	-54.49	20240123	3985	1.63	20241022	8900	-54.49	20240123	3985	1.63	20241022	1.15	N	277070	500	68 억		110644	N	N	0	N	00	N
59	20241022	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	4085	-185	5	-4.33	191578220	46852	192.10	4265	4265	4025	5550	2990	4270	4089.01	0.81	0	2757	4520	4395	4315	4190	4110	4355	4150	68	1280	500	2640	5	1	13692000	559	15.19	0.90	12	0.34	269.00	4522.00	8900	20240123	-54.10	4010	20240805	1.87	8900	-54.10	20240123	4010	1.87	20240805	8900	-54.10	20240123	4010	1.87	20240805	1.15	N	277070	500	68 억		110644	N	N	0	N	00	N
60	20241022	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	4175	-95	5	-2.22	150206825	36686	150.41	4265	4265	4025	5550	2990	4270	4094.39	0.81	0	1566	4520	4395	4315	4190	4110	4355	4150	68	1280	500	2640	5	1	13692000	572	15.52	0.92	12	0.27	269.00	4522.00	8900	20240123	-53.09	4010	20240805	4.11	8900	-53.09	20240123	4010	4.11	20240805	8900	-53.09	20240123	4010	4.11	20240805	1.15	N	277070	500	68 억		110644	N	N	0	N	00	N
61	20241022	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	4135	-135	5	-3.16	140601245	34370	140.92	4265	4265	4025	5550	2990	4270	4090.81	0.81	0	1366	4520	4395	4315	4190	4110	4355	4150	68	1280	500	2640	5	1	13692000	566	15.37	0.91	12	0.25	269.00	4522.00	8900	20240123	-53.54	4010	20240805	3.12	8900	-53.54	20240123	4010	3.12	20240805	8900	-53.54	20240123	4010	3.12	20240805	1.15	N	277070	500	68 억		110644	N	N	0	N	00	N
62	20241022	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	-210	5	-4.92	136469565	33370	136.82	4265	4265	4025	5550	2990	4270	4089.59	0.81	0	1497	4520	4395	4315	4190	4110	4355	4150	68	1280	500	2640	5	1	13692000	556	15.09	0.90	12	0.24	269.00	4522.00	8900	20240123	-54.38	4010	20240805	1.25	8900	-54.38	20240123	4010	1.25	20240805	8900	-54.38	20240123	4010	1.25	20240805	1.15	N	277070	500	68 억		110644	N	N	0	N	00	N
63	20241022	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	4100	-170	5	-3.98	101979825	24871	101.97	4265	4265	4025	5550	2990	4270	4100.35	0.81	0	-3280	4520	4395	4315	4190	4110	4355	4150	68	1280	500	2640	5	1	13692000	561	15.24	0.91	12	0.18	269.00	4522.00	8900	20240123	-53.93	4010	20240805	2.24	8900	-53.93	20240123	4010	2.24	20240805	8900	-53.93	20240123	4010	2.24	20240805	1.15	N	277070	500	68 억		110644	N	N	0	N	00	N
64	20241022	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	4170	-100	5	-2.34	11693790	2776	11.38	4265	4265	4165	5550	2990	4270	4212.46	0.81	0	-323	4520	4395	4315	4190	4110	4355	4150	68	1280	500	2640	5	1	13692000	571	15.50	0.92	12	0.02	269.00	4522.00	8900	20240123	-53.15	4010	20240805	3.99	8900	-53.15	20240123	4010	3.99	20240805	8900	-53.15	20240123	4010	3.99	20240805	1.15	N	277070	500	68 억		110644	N	N	0	N	00	N
65	20241021	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	4270	-60	5	-1.39	103680685	24187	54.13	4330	4440	4235	5620	3035	4330	4286.63	0.83	0	-2893	4510	4420	4310	4220	4110	4365	4165	68	1290	500	2680	5	1	13692000	585	15.87	0.94	12	0.18	269.00	4522.00	8900	20240123	-52.02	4010	20240805	6.48	8900	-52.02	20240123	4010	6.48	20240805	8900	-52.02	20240123	4010	6.48	20240805	1.15	N	277070	500	68 억		113523	N	N	13	N	00	N
66	20241021	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	4270	-60	5	-1.39	90356865	21059	47.13	4330	4440	4235	5620	3035	4330	4290.65	0.83	0	-2832	4510	4420	4310	4220	4110	4365	4165	68	1290	500	2680	5	1	13692000	585	15.87	0.94	12	0.15	269.00	4522.00	8900	20240123	-52.02	4010	20240805	6.48	8900	-52.02	20240123	4010	6.48	20240805	8900	-52.02	20240123	4010	6.48	20240805	1.15	N	277070	500	68 억		113523	N	N	13	N	00	N
67	20241021	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	4280	-50	5	-1.15	62918775	14601	32.68	4330	4440	4270	5620	3035	4330	4309.21	0.83	0	-2878	4510	4420	4310	4220	4110	4365	4165	68	1290	500	2680	5	1	13692000	586	15.91	0.95	12	0.11	269.00	4522.00	8900	20240123	-51.91	4010	20240805	6.73	8900	-51.91	20240123	4010	6.73	20240805	8900	-51.91	20240123	4010	6.73	20240805	1.15	N	277070	500	68 억		113523	N	N	13	N	00	N
68	20241021	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	-55	5	-1.27	57527280	13339	29.85	4330	4440	4270	5620	3035	4330	4312.71	0.83	0	-2566	4510	4420	4310	4220	4110	4365	4165	68	1290	500	2680	5	1	13692000	585	15.89	0.95	12	0.10	269.00	4522.00	8900	20240123	-51.97	4010	20240805	6.61	8900	-51.97	20240123	4010	6.61	20240805	8900	-51.97	20240123	4010	6.61	20240805	1.15	N	277070	500	68 억		113523	N	N	13	N	00	N
69	20241021	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	4310	-20	5	-0.46	32396055	7466	16.71	4330	4440	4300	5620	3035	4330	4339.14	0.83	0	-1414	4510	4420	4310	4220	4110	4365	4165	68	1290	500	2680	5	1	13692000	590	16.02	0.95	12	0.05	269.00	4522.00	8900	20240123	-51.57	4010	20240805	7.48	8900	-51.57	20240123	4010	7.48	20240805	8900	-51.57	20240123	4010	7.48	20240805	1.15	N	277070	500	68 억		113523	N	N	13	N	00	N
70	20241021	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	4310	-20	5	-0.46	31457825	7248	16.22	4330	4440	4300	5620	3035	4330	4340.21	0.83	0	-1382	4510	4420	4310	4220	4110	4365	4165	68	1290	500	2680	5	1	13692000	590	16.02	0.95	12	0.05	269.00	4522.00	8900	20240123	-51.57	4010	20240805	7.48	8900	-51.57	20240123	4010	7.48	20240805	8900	-51.57	20240123	4010	7.48	20240805	1.15	N	277070	500	68 억		113523	N	N	13	N	00	N
71	20241021	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	4305	-25	5	-0.58	25407130	5843	13.08	4330	4440	4300	5620	3035	4330	4348.30	0.83	0	-1389	4510	4420	4310	4220	4110	4365	4165	68	1290	500	2680	5	1	13692000	589	16.00	0.95	12	0.04	269.00	4522.00	8900	20240123	-51.63	4010	20240805	7.36	8900	-51.63	20240123	4010	7.36	20240805	8900	-51.63	20240123	4010	7.36	20240805	1.15	N	277070	500	68 억		113523	N	N	13	N	00	N
72	20241021	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	0	3	0.00	17522180	4015	8.99	4330	4440	4315	5620	3035	4330	4364.18	0.83	0	-1802	4510	4420	4310	4220	4110	4365	4165	68	1290	500	2680	5	1	13692000	593	16.10	0.96	12	0.03	269.00	4522.00	8900	20240123	-51.35	4010	20240805	7.98	8900	-51.35	20240123	4010	7.98	20240805	8900	-51.35	20240123	4010	7.98	20240805	1.15	N	277070	500	68 억		113523	N	N	13	N	00	N
73	20241018	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	-85	5	-1.93	190624525	44681	375.25	4400	4400	4200	5730	3095	4415	4266.34	0.85	0	-3042	4538	4476	4418	4356	4298	4507	4387	68	1315	500	2730	5	1	13692000	593	16.10	0.96	12	0.33	269.00	4522.00	8900	20240123	-51.35	4010	20240805	7.98	8900	-51.35	20240123	4010	7.98	20240805	8900	-51.35	20240123	4010	7.98	20240805	1.16	N	277070	500	68 억		116565	N	N	13	N	00	N
74	20241018	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	4295	-120	5	-2.72	49506890	11532	96.85	4400	4400	4250	5730	3095	4415	4293.00	0.85	0	-1776	4538	4476	4418	4356	4298	4507	4387	68	1315	500	2730	5	1	13692000	588	15.97	0.95	12	0.08	269.00	4522.00	8900	20240123	-51.74	4010	20240805	7.11	8900	-51.74	20240123	4010	7.11	20240805	8900	-51.74	20240123	4010	7.11	20240805	1.16	N	277070	500	68 억		116565	N	N	0	N	00	N
75	20241018	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	4305	-110	5	-2.49	35907180	8359	70.20	4400	4400	4250	5730	3095	4415	4295.63	0.85	0	-1474	4538	4476	4418	4356	4298	4507	4387	68	1315	500	2730	5	1	13692000	589	16.00	0.95	12	0.06	269.00	4522.00	8900	20240123	-51.63	4010	20240805	7.36	8900	-51.63	20240123	4010	7.36	20240805	8900	-51.63	20240123	4010	7.36	20240805	1.16	N	277070	500	68 억		116565	N	N	0	N	00	N
76	20241018	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	-130	5	-2.94	32484570	7562	63.51	4400	4400	4250	5730	3095	4415	4295.76	0.85	0	-1348	4538	4476	4418	4356	4298	4507	4387	68	1315	500	2730	5	1	13692000	587	15.93	0.95	12	0.06	269.00	4522.00	8900	20240123	-51.85	4010	20240805	6.86	8900	-51.85	20240123	4010	6.86	20240805	8900	-51.85	20240123	4010	6.86	20240805	1.16	N	277070	500	68 억		116565	N	N	0	N	00	N
77	20241018	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	4300	-115	5	-2.60	23616830	5498	46.17	4400	4400	4250	5730	3095	4415	4295.53	0.85	0	-941	4538	4476	4418	4356	4298	4507	4387	68	1315	500	2730	5	1	13692000	589	15.99	0.95	12	0.04	269.00	4522.00	8900	20240123	-51.69	4010	20240805	7.23	8900	-51.69	20240123	4010	7.23	20240805	8900	-51.69	20240123	4010	7.23	20240805	1.16	N	277070	500	68 억		116565	N	N	0	N	00	N
78	20241018	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	-130	5	-2.94	19727745	4590	38.55	4400	4400	4250	5730	3095	4415	4297.98	0.85	0	-865	4538	4476	4418	4356	4298	4507	4387	68	1315	500	2730	5	1	13692000	587	15.93	0.95	12	0.03	269.00	4522.00	8900	20240123	-51.85	4010	20240805	6.86	8900	-51.85	20240123	4010	6.86	20240805	8900	-51.85	20240123	4010	6.86	20240805	1.16	N	277070	500	68 억		116565	N	N	0	N	00	N
79	20241018	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	-130	5	-2.94	10458545	2421	20.33	4400	4400	4285	5730	3095	4415	4319.93	0.85	0	-860	4538	4476	4418	4356	4298	4507	4387	68	1315	500	2730	5	1	13692000	587	15.93	0.95	12	0.02	269.00	4522.00	8900	20240123	-51.85	4010	20240805	6.86	8900	-51.85	20240123	4010	6.86	20240805	8900	-51.85	20240123	4010	6.86	20240805	1.16	N	277070	500	68 억		116565	N	N	0	N	00	N
80	20241018	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	4375	-40	5	-0.91	930555	212	1.78	4400	4400	4375	5730	3095	4415	4389.41	0.85	0	-179	4538	4476	4418	4356	4298	4507	4387	68	1315	500	2730	5	1	13692000	599	16.26	0.97	12	0.00	269.00	4522.00	8900	20240123	-50.84	4010	20240805	9.10	8900	-50.84	20240123	4010	9.10	20240805	8900	-50.84	20240123	4010	9.10	20240805	1.16	N	277070	500	68 억		116565	N	N	0	N	00	N
81	20241017	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	4415	0	3	0.00	52546645	11871	75.66	4395	4480	4360	5730	3095	4415	4426.47	0.86	0	-910	4538	4476	4383	4321	4228	4492	4337	68	1315	500	2730	5	1	13692000	605	16.41	0.98	12	0.09	269.00	4522.00	8900	20240123	-50.39	4010	20240805	10.10	8900	-50.39	20240123	4010	10.10	20240805	8900	-50.39	20240123	4010	10.10	20240805	1.16	N	277070	500	68 억		117442	N	N	0	N	00	N
82	20241017	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	4425	10	2	0.23	40355945	9092	57.95	4395	4480	4360	5730	3095	4415	4438.62	0.86	0	-713	4538	4476	4383	4321	4228	4492	4337	68	1315	500	2730	5	1	13692000	606	16.45	0.98	12	0.07	269.00	4522.00	8900	20240123	-50.28	4010	20240805	10.35	8900	-50.28	20240123	4010	10.35	20240805	8900	-50.28	20240123	4010	10.35	20240805	1.16	N	277070	500	68 억		117442	N	N	0	N	00	N
83	20241017	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	4445	30	2	0.68	31607390	7106	45.29	4395	4480	4360	5730	3095	4415	4447.99	0.86	0	-1110	4538	4476	4383	4321	4228	4492	4337	68	1315	500	2730	5	1	13692000	609	16.52	0.98	12	0.05	269.00	4522.00	8900	20240123	-50.06	4010	20240805	10.85	8900	-50.06	20240123	4010	10.85	20240805	8900	-50.06	20240123	4010	10.85	20240805	1.16	N	277070	500	68 억		117442	N	N	0	N	00	N
84	20241017	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	35	2	0.79	25969025	5834	37.18	4395	4480	4360	5730	3095	4415	4451.32	0.86	0	-1390	4538	4476	4383	4321	4228	4492	4337	68	1315	500	2730	5	1	13692000	609	16.54	0.98	12	0.04	269.00	4522.00	8900	20240123	-50.00	4010	20240805	10.97	8900	-50.00	20240123	4010	10.97	20240805	8900	-50.00	20240123	4010	10.97	20240805	1.16	N	277070	500	68 억		117442	N	N	0	N	00	N
85	20241017	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	4475	60	2	1.36	21480490	4827	30.76	4395	4480	4360	5730	3095	4415	4450.07	0.86	0	-1531	4538	4476	4383	4321	4228	4492	4337	68	1315	500	2730	5	1	13692000	613	16.64	0.99	12	0.04	269.00	4522.00	8900	20240123	-49.72	4010	20240805	11.60	8900	-49.72	20240123	4010	11.60	20240805	8900	-49.72	20240123	4010	11.60	20240805	1.16	N	277070	500	68 억		117442	N	N	0	N	00	N
86	20241017	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	4440	25	2	0.57	12108065	2722	17.35	4395	4480	4360	5730	3095	4415	4448.22	0.86	0	-1509	4538	4476	4383	4321	4228	4492	4337	68	1315	500	2730	5	1	13692000	608	16.51	0.98	12	0.02	269.00	4522.00	8900	20240123	-50.11	4010	20240805	10.72	8900	-50.11	20240123	4010	10.72	20240805	8900	-50.11	20240123	4010	10.72	20240805	1.16	N	277070	500	68 억		117442	N	N	0	N	00	N
87	20241017	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	4395	-20	5	-0.45	1962510	448	2.86	4395	4415	4360	5730	3095	4415	4380.60	0.86	0	-384	4538	4476	4383	4321	4228	4492	4337	68	1315	500	2730	5	1	13692000	602	16.34	0.97	12	0.00	269.00	4522.00	8900	20240123	-50.62	4010	20240805	9.60	8900	-50.62	20240123	4010	9.60	20240805	8900	-50.62	20240123	4010	9.60	20240805	1.16	N	277070	500	68 억		117442	N	N	0	N	00	N
88	20241017	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	4370	-45	5	-1.02	280825	64	0.41	4395	4415	4370	5730	3095	4415	4387.89	0.86	0	-38	4538	4476	4383	4321	4228	4492	4337	68	1315	500	2730	5	1	13692000	598	16.25	0.97	12	0.00	269.00	4522.00	8900	20240123	-50.90	4010	20240805	8.98	8900	-50.90	20240123	4010	8.98	20240805	8900	-50.90	20240123	4010	8.98	20240805	1.16	N	277070	500	68 억		117442	N	N	0	N	00	N
89	20241016	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	4415	-5	5	-0.11	68136235	15690	208.42	4415	4445	4290	5740	3095	4420	4342.65	0.87	0	-1411	4560	4490	4430	4360	4300	4525	4395	68	1320	500	2740	5	1	13692000	605	16.41	0.98	12	0.11	269.00	4522.00	8900	20240123	-50.39	4010	20240805	10.10	8900	-50.39	20240123	4010	10.10	20240805	8900	-50.39	20240123	4010	10.10	20240805	1.16	N	277070	500	68 억		118853	N	N	0	N	00	N
90	20241016	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	4300	-120	5	-2.71	56295175	12978	172.40	4415	4445	4290	5740	3095	4420	4337.74	0.87	0	-1196	4560	4490	4430	4360	4300	4525	4395	68	1320	500	2740	5	1	13692000	589	15.99	0.95	12	0.09	269.00	4522.00	8900	20240123	-51.69	4010	20240805	7.23	8900	-51.69	20240123	4010	7.23	20240805	8900	-51.69	20240123	4010	7.23	20240805	1.16	N	277070	500	68 억		118853	N	N	0	N	00	N
91	20241016	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	4355	-65	5	-1.47	26259510	6026	80.05	4415	4445	4320	5740	3095	4420	4357.70	0.87	0	-728	4560	4490	4430	4360	4300	4525	4395	68	1320	500	2740	5	1	13692000	596	16.19	0.96	12	0.04	269.00	4522.00	8900	20240123	-51.07	4010	20240805	8.60	8900	-51.07	20240123	4010	8.60	20240805	8900	-51.07	20240123	4010	8.60	20240805	1.16	N	277070	500	68 억		118853	N	N	0	N	00	N
92	20241016	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	4395	-25	5	-0.57	23826210	5468	72.64	4415	4445	4320	5740	3095	4420	4357.39	0.87	0	-453	4560	4490	4430	4360	4300	4525	4395	68	1320	500	2740	5	1	13692000	602	16.34	0.97	12	0.04	269.00	4522.00	8900	20240123	-50.62	4010	20240805	9.60	8900	-50.62	20240123	4010	9.60	20240805	8900	-50.62	20240123	4010	9.60	20240805	1.16	N	277070	500	68 억		118853	N	N	0	N	00	N
93	20241016	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	4350	-70	5	-1.58	22352885	5132	68.17	4415	4445	4320	5740	3095	4420	4355.59	0.87	0	-393	4560	4490	4430	4360	4300	4525	4395	68	1320	500	2740	5	1	13692000	596	16.17	0.96	12	0.04	269.00	4522.00	8900	20240123	-51.12	4010	20240805	8.48	8900	-51.12	20240123	4010	8.48	20240805	8900	-51.12	20240123	4010	8.48	20240805	1.16	N	277070	500	68 억		118853	N	N	0	N	00	N
94	20241016	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4375	-45	5	-1.02	19806905	4547	60.40	4415	4445	4320	5740	3095	4420	4356.04	0.87	0	-336	4560	4490	4430	4360	4300	4525	4395	68	1320	500	2740	5	1	13692000	599	16.26	0.97	12	0.03	269.00	4522.00	8900	20240123	-50.84	4010	20240805	9.10	8900	-50.84	20240123	4010	9.10	20240805	8900	-50.84	20240123	4010	9.10	20240805	1.16	N	277070	500	68 억		118853	N	N	0	N	00	N
95	20241016	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4375	-45	5	-1.02	8207270	1878	24.95	4415	4445	4350	5740	3095	4420	4370.22	0.87	0	-142	4560	4490	4430	4360	4300	4525	4395	68	1320	500	2740	5	1	13692000	599	16.26	0.97	12	0.01	269.00	4522.00	8900	20240123	-50.84	4010	20240805	9.10	8900	-50.84	20240123	4010	9.10	20240805	8900	-50.84	20240123	4010	9.10	20240805	1.16	N	277070	500	68 억		118853	N	N	0	N	00	N
96	20241016	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	4380	-40	5	-0.90	1479180	336	4.46	4415	4445	4380	5740	3095	4420	4402.32	0.87	0	-171	4560	4490	4430	4360	4300	4525	4395	68	1320	500	2740	5	1	13692000	600	16.28	0.97	12	0.00	269.00	4522.00	8900	20240123	-50.79	4010	20240805	9.23	8900	-50.79	20240123	4010	9.23	20240805	8900	-50.79	20240123	4010	9.23	20240805	1.16	N	277070	500	68 억		118853	N	N	0	N	00	N
97	20241015	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	4420	5	2	0.11	33075465	7528	94.22	4380	4500	4370	5730	3095	4415	4393.66	0.88	0	-1829	4555	4485	4435	4365	4315	4460	4340	68	1315	500	2730	5	1	13692000	605	16.43	0.98	12	0.05	269.00	4522.00	8900	20240123	-50.34	4010	20240805	10.22	8900	-50.34	20240123	4010	10.22	20240805	8900	-50.34	20240123	4010	10.22	20240805	1.15	N	277070	500	68 억		120587	N	N	0	N	00	N
98	20241015	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	4410	-5	5	-0.11	28794610	6554	82.03	4380	4500	4370	5730	3095	4415	4393.44	0.88	0	-1754	4555	4485	4435	4365	4315	4460	4340	68	1315	500	2730	5	1	13692000	604	16.39	0.98	12	0.05	269.00	4522.00	8900	20240123	-50.45	4010	20240805	9.98	8900	-50.45	20240123	4010	9.98	20240805	8900	-50.45	20240123	4010	9.98	20240805	1.15	N	277070	500	68 억		120587	N	N	0	N	00	N
99	20241015	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	4395	-20	5	-0.45	28724260	6538	81.83	4380	4500	4370	5730	3095	4415	4393.43	0.88	0	-1746	4555	4485	4435	4365	4315	4460	4340	68	1315	500	2730	5	1	13692000	602	16.34	0.97	12	0.05	269.00	4522.00	8900	20240123	-50.62	4010	20240805	9.60	8900	-50.62	20240123	4010	9.60	20240805	8900	-50.62	20240123	4010	9.60	20240805	1.15	N	277070	500	68 억		120587	N	N	0	N	00	N
100	20241015	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4425	10	2	0.23	23247830	5296	66.28	4380	4500	4370	5730	3095	4415	4389.70	0.88	0	-841	4555	4485	4435	4365	4315	4460	4340	68	1315	500	2730	5	1	13692000	606	16.45	0.98	12	0.04	269.00	4522.00	8900	20240123	-50.28	4010	20240805	10.35	8900	-50.28	20240123	4010	10.35	20240805	8900	-50.28	20240123	4010	10.35	20240805	1.15	N	277070	500	68 억		120587	N	N	0	N	00	N
101	20241015	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	4385	-30	5	-0.68	18378135	4184	52.37	4380	4500	4370	5730	3095	4415	4392.48	0.88	0	-839	4555	4485	4435	4365	4315	4460	4340	68	1315	500	2730	5	1	13692000	600	16.30	0.97	12	0.03	269.00	4522.00	8900	20240123	-50.73	4010	20240805	9.35	8900	-50.73	20240123	4010	9.35	20240805	8900	-50.73	20240123	4010	9.35	20240805	1.15	N	277070	500	68 억		120587	N	N	0	N	00	N
102	20241015	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	4425	10	2	0.23	7211155	1637	20.49	4380	4500	4380	5730	3095	4415	4405.10	0.88	0	-670	4555	4485	4435	4365	4315	4460	4340	68	1315	500	2730	5	1	13692000	606	16.45	0.98	12	0.01	269.00	4522.00	8900	20240123	-50.28	4010	20240805	10.35	8900	-50.28	20240123	4010	10.35	20240805	8900	-50.28	20240123	4010	10.35	20240805	1.15	N	277070	500	68 억		120587	N	N	0	N	00	N
103	20241015	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	4395	-20	5	-0.45	6274205	1424	17.82	4380	4500	4380	5730	3095	4415	4406.04	0.88	0	-624	4555	4485	4435	4365	4315	4460	4340	68	1315	500	2730	5	1	13692000	602	16.34	0.97	12	0.01	269.00	4522.00	8900	20240123	-50.62	4010	20240805	9.60	8900	-50.62	20240123	4010	9.60	20240805	8900	-50.62	20240123	4010	9.60	20240805	1.15	N	277070	500	68 억		120587	N	N	0	N	00	N
104	20241015	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4490	75	2	1.70	2562735	582	7.28	4380	4500	4380	5730	3095	4415	4403.32	0.88	0	-58	4555	4485	4435	4365	4315	4460	4340	68	1315	500	2730	5	1	13692000	615	16.69	0.99	12	0.00	269.00	4522.00	8900	20240123	-49.55	4010	20240805	11.97	8900	-49.55	20240123	4010	11.97	20240805	8900	-49.55	20240123	4010	11.97	20240805	1.15	N	277070	500	68 억		120587	N	N	0	N	00	N
105	20241014	161033	57	100.00	KOSDAQ		금융	N	N	N	N		N	4415	-35	5	-0.79	35233515	7990	40.19	4505	4505	4385	5780	3115	4450	4409.70	0.89	0	-1011	4630	4540	4445	4355	4260	4585	4400	68	1330	500	2750	5	1	13692000	605	16.41	0.98	12	0.06	269.00	4522.00	8900	20240123	-50.39	4010	20240805	10.10	8900	-50.39	20240123	4010	10.10	20240805	8900	-50.39	20240123	4010	10.10	20240805	1.15	N	277070	500	68 억		121598	N	N	0	N	00	N
106	20241014	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	4420	-30	5	-0.67	33640750	7629	38.37	4505	4505	4385	5780	3115	4450	4409.59	0.89	0	-962	4630	4540	4445	4355	4260	4585	4400	68	1330	500	2750	5	1	13692000	605	16.43	0.98	12	0.06	269.00	4522.00	8900	20240123	-50.34	4010	20240805	10.22	8900	-50.34	20240123	4010	10.22	20240805	8900	-50.34	20240123	4010	10.22	20240805	1.15	N	277070	500	68 억		121598	N	N	0	N	00	N
107	20241014	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	0	3	0.00	22828485	5172	26.01	4505	4505	4385	5780	3115	4450	4413.86	0.89	0	-838	4630	4540	4445	4355	4260	4585	4400	68	1330	500	2750	5	1	13692000	609	16.54	0.98	12	0.04	269.00	4522.00	8900	20240123	-50.00	4010	20240805	10.97	8900	-50.00	20240123	4010	10.97	20240805	8900	-50.00	20240123	4010	10.97	20240805	1.15	N	277070	500	68 억		121598	N	N	0	N	00	N
108	20241014	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	-20	5	-0.45	19460850	4412	22.19	4505	4505	4385	5780	3115	4450	4410.89	0.89	0	-480	4630	4540	4445	4355	4260	4585	4400	68	1330	500	2750	5	1	13692000	607	16.47	0.98	12	0.03	269.00	4522.00	8900	20240123	-50.22	4010	20240805	10.47	8900	-50.22	20240123	4010	10.47	20240805	8900	-50.22	20240123	4010	10.47	20240805	1.15	N	277070	500	68 억		121598	N	N	0	N	00	N
109	20241014	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	4395	-55	5	-1.24	18696910	4239	21.32	4505	4505	4385	5780	3115	4450	4410.69	0.89	0	-410	4630	4540	4445	4355	4260	4585	4400	68	1330	500	2750	5	1	13692000	602	16.34	0.97	12	0.03	269.00	4522.00	8900	20240123	-50.62	4010	20240805	9.60	8900	-50.62	20240123	4010	9.60	20240805	8900	-50.62	20240123	4010	9.60	20240805	1.15	N	277070	500	68 억		121598	N	N	0	N	00	N
110	20241014	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	-20	5	-0.45	16433995	3725	18.73	4505	4505	4385	5780	3115	4450	4411.81	0.89	0	-233	4630	4540	4445	4355	4260	4585	4400	68	1330	500	2750	5	1	13692000	607	16.47	0.98	12	0.03	269.00	4522.00	8900	20240123	-50.22	4010	20240805	10.47	8900	-50.22	20240123	4010	10.47	20240805	8900	-50.22	20240123	4010	10.47	20240805	1.15	N	277070	500	68 억		121598	N	N	0	N	00	N
111	20241014	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	4465	15	2	0.34	13656070	3096	15.57	4505	4505	4385	5780	3115	4450	4410.88	0.89	0	22	4630	4540	4445	4355	4260	4585	4400	68	1330	500	2750	5	1	13692000	611	16.60	0.99	12	0.02	269.00	4522.00	8900	20240123	-49.83	4010	20240805	11.35	8900	-49.83	20240123	4010	11.35	20240805	8900	-49.83	20240123	4010	11.35	20240805	1.15	N	277070	500	68 억		121598	N	N	0	N	00	N
112	20241014	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	4465	15	2	0.34	4428865	1004	5.05	4505	4505	4385	5780	3115	4450	4411.22	0.89	0	335	4630	4540	4445	4355	4260	4585	4400	68	1330	500	2750	5	1	13692000	611	16.60	0.99	12	0.01	269.00	4522.00	8900	20240123	-49.83	4010	20240805	11.35	8900	-49.83	20240123	4010	11.35	20240805	8900	-49.83	20240123	4010	11.35	20240805	1.15	N	277070	500	68 억		121598	N	N	0	N	00	N
113	20241011	161020	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	50	2	1.14	86416555	19430	195.55	4395	4535	4350	5720	3080	4400	4447.58	0.88	0	1013	4536	4467	4391	4322	4246	4472	4327	68	1320	500	2720	5	1	13692000	609	16.54	0.98	12	0.14	269.00	4522.00	8900	20240123	-50.00	4010	20240805	10.97	8900	-50.00	20240123	4010	10.97	20240805	8900	-50.00	20240123	4010	10.97	20240805	1.15	N	277070	500	68 억		120585	N	N	0	N	00	N
114	20241011	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	4465	65	2	1.48	71541920	16096	162.00	4395	4535	4350	5720	3080	4400	4444.70	0.88	0	1358	4536	4467	4391	4322	4246	4472	4327	68	1320	500	2720	5	1	13692000	611	16.60	0.99	12	0.12	269.00	4522.00	8900	20240123	-49.83	4010	20240805	11.35	8900	-49.83	20240123	4010	11.35	20240805	8900	-49.83	20240123	4010	11.35	20240805	1.15	N	277070	500	68 억		120585	N	N	0	N	00	N
115	20241011	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	4490	90	2	2.05	63342090	14262	143.54	4395	4535	4350	5720	3080	4400	4441.32	0.88	0	1585	4536	4467	4391	4322	4246	4472	4327	68	1320	500	2720	5	1	13692000	615	16.69	0.99	12	0.10	269.00	4522.00	8900	20240123	-49.55	4010	20240805	11.97	8900	-49.55	20240123	4010	11.97	20240805	8900	-49.55	20240123	4010	11.97	20240805	1.15	N	277070	500	68 억		120585	N	N	0	N	00	N
116	20241011	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	4465	65	2	1.48	56235840	12676	127.58	4395	4535	4350	5720	3080	4400	4436.40	0.88	0	1528	4536	4467	4391	4322	4246	4472	4327	68	1320	500	2720	5	1	13692000	611	16.60	0.99	12	0.09	269.00	4522.00	8900	20240123	-49.83	4010	20240805	11.35	8900	-49.83	20240123	4010	11.35	20240805	8900	-49.83	20240123	4010	11.35	20240805	1.15	N	277070	500	68 억		120585	N	N	0	N	00	N
117	20241011	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	4465	65	2	1.48	28553445	6506	65.48	4395	4470	4350	5720	3080	4400	4388.79	0.88	0	137	4536	4467	4391	4322	4246	4472	4327	68	1320	500	2720	5	1	13692000	611	16.60	0.99	12	0.05	269.00	4522.00	8900	20240123	-49.83	4010	20240805	11.35	8900	-49.83	20240123	4010	11.35	20240805	8900	-49.83	20240123	4010	11.35	20240805	1.15	N	277070	500	68 억		120585	N	N	0	N	00	N
118	20241011	111031	57	100.00	KOSDAQ		금융	N	N	N	N		N	4385	-15	5	-0.34	19888645	4553	45.82	4395	4420	4350	5720	3080	4400	4368.25	0.88	0	-195	4536	4467	4391	4322	4246	4472	4327	68	1320	500	2720	5	1	13692000	600	16.30	0.97	12	0.03	269.00	4522.00	8900	20240123	-50.73	4010	20240805	9.35	8900	-50.73	20240123	4010	9.35	20240805	8900	-50.73	20240123	4010	9.35	20240805	1.15	N	277070	500	68 억		120585	N	N	0	N	00	N
119	20241011	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	4375	-25	5	-0.57	15721625	3603	36.26	4395	4420	4350	5720	3080	4400	4363.48	0.88	0	108	4536	4467	4391	4322	4246	4472	4327	68	1320	500	2720	5	1	13692000	599	16.26	0.97	12	0.03	269.00	4522.00	8900	20240123	-50.84	4010	20240805	9.10	8900	-50.84	20240123	4010	9.10	20240805	8900	-50.84	20240123	4010	9.10	20240805	1.15	N	277070	500	68 억		120585	N	N	0	N	00	N
120	20241011	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	0	3	0.00	2653100	603	6.07	4395	4420	4395	5720	3080	4400	4399.83	0.88	0	187	4536	4467	4391	4322	4246	4472	4327	68	1320	500	2720	5	1	13692000	602	16.36	0.97	12	0.00	269.00	4522.00	8900	20240123	-50.56	4010	20240805	9.73	8900	-50.56	20240123	4010	9.73	20240805	8900	-50.56	20240123	4010	9.73	20240805	1.15	N	277070	500	68 억		120585	N	N	0	N	00	N
121	20241010	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	0	3	0.00	43335705	9936	176.95	4400	4460	4315	5720	3080	4400	4361.48	0.89	0	-1887	4510	4455	4425	4370	4340	4482	4397	68	1320	500	2720	5	1	13692000	602	16.36	0.97	12	0.07	269.00	4522.00	8900	20240123	-50.56	4010	20240805	9.73	8900	-50.56	20240123	4010	9.73	20240805	8900	-50.56	20240123	4010	9.73	20240805	1.15	N	277070	500	68 억		121935	N	N	271	N	00	N
122	20241010	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	4365	-35	5	-0.80	40454545	9275	165.18	4400	4460	4315	5720	3080	4400	4361.68	0.89	0	-1640	4510	4455	4425	4370	4340	4482	4397	68	1320	500	2720	5	1	13692000	598	16.23	0.97	12	0.07	269.00	4522.00	8900	20240123	-50.96	4010	20240805	8.85	8900	-50.96	20240123	4010	8.85	20240805	8900	-50.96	20240123	4010	8.85	20240805	1.15	N	277070	500	68 억		121935	N	N	271	N	00	N
123	20241010	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	4375	-25	5	-0.57	33305800	7630	135.89	4400	4460	4315	5720	3080	4400	4365.11	0.89	0	-1455	4510	4455	4425	4370	4340	4482	4397	68	1320	500	2720	5	1	13692000	599	16.26	0.97	12	0.06	269.00	4522.00	8900	20240123	-50.84	4010	20240805	9.10	8900	-50.84	20240123	4010	9.10	20240805	8900	-50.84	20240123	4010	9.10	20240805	1.15	N	277070	500	68 억		121935	N	N	271	N	00	N
124	20241010	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	4370	-30	5	-0.68	31508200	7218	128.55	4400	4460	4315	5720	3080	4400	4365.23	0.89	0	-1258	4510	4455	4425	4370	4340	4482	4397	68	1320	500	2720	5	1	13692000	598	16.25	0.97	12	0.05	269.00	4522.00	8900	20240123	-50.90	4010	20240805	8.98	8900	-50.90	20240123	4010	8.98	20240805	8900	-50.90	20240123	4010	8.98	20240805	1.15	N	277070	500	68 억		121935	N	N	271	N	00	N
125	20241010	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	4390	-10	5	-0.23	23878335	5469	97.40	4400	4460	4315	5720	3080	4400	4366.12	0.89	0	-676	4510	4455	4425	4370	4340	4482	4397	68	1320	500	2720	5	1	13692000	601	16.32	0.97	12	0.04	269.00	4522.00	8900	20240123	-50.67	4010	20240805	9.48	8900	-50.67	20240123	4010	9.48	20240805	8900	-50.67	20240123	4010	9.48	20240805	1.15	N	277070	500	68 억		121935	N	N	271	N	00	N
126	20241010	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4360	-40	5	-0.91	22870995	5238	93.29	4400	4460	4315	5720	3080	4400	4366.36	0.89	0	-685	4510	4455	4425	4370	4340	4482	4397	68	1320	500	2720	5	1	13692000	597	16.21	0.96	12	0.04	269.00	4522.00	8900	20240123	-51.01	4010	20240805	8.73	8900	-51.01	20240123	4010	8.73	20240805	8900	-51.01	20240123	4010	8.73	20240805	1.15	N	277070	500	68 억		121935	N	N	271	N	00	N
127	20241010	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	4460	60	2	1.36	6332970	1440	25.65	4400	4460	4370	5720	3080	4400	4397.90	0.89	0	-886	4510	4455	4425	4370	4340	4482	4397	68	1320	500	2720	5	1	13692000	611	16.58	0.99	12	0.01	269.00	4522.00	8900	20240123	-49.89	4010	20240805	11.22	8900	-49.89	20240123	4010	11.22	20240805	8900	-49.89	20240123	4010	11.22	20240805	1.15	N	277070	500	68 억		121935	N	N	271	N	00	N
128	20241010	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	4425	25	2	0.57	2499225	568	10.12	4400	4425	4400	5720	3080	4400	4400.04	0.89	0	-500	4510	4455	4425	4370	4340	4482	4397	68	1320	500	2720	5	1	13692000	606	16.45	0.98	12	0.00	269.00	4522.00	8900	20240123	-50.28	4010	20240805	10.35	8900	-50.28	20240123	4010	10.35	20240805	8900	-50.28	20240123	4010	10.35	20240805	1.15	N	277070	500	68 억		121935	N	N	271	N	00	N
129	20241008	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	-20	5	-0.45	24768080	5603	123.47	4395	4480	4395	5740	3095	4420	4420.50	0.90	0	-1726	4503	4461	4413	4371	4323	4482	4392	68	1320	500	2740	5	1	13692000	602	16.36	0.97	12	0.04	269.00	4522.00	8900	20240123	-50.56	4010	20240805	9.73	8900	-50.56	20240123	4010	9.73	20240805	8900	-50.56	20240123	4010	9.73	20240805	1.13	N	277070	500	68 억		123658	N	N	271	N	00	N
130	20241008	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	4420	0	3	0.00	22070730	4990	109.96	4395	4480	4395	5740	3095	4420	4422.99	0.90	0	-1722	4503	4461	4413	4371	4323	4482	4392	68	1320	500	2740	5	1	13692000	605	16.43	0.98	12	0.04	269.00	4522.00	8900	20240123	-50.34	4010	20240805	10.22	8900	-50.34	20240123	4010	10.22	20240805	8900	-50.34	20240123	4010	10.22	20240805	1.13	N	277070	500	68 억		123658	N	N	197	N	00	N
131	20241008	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	10	2	0.23	21198530	4792	105.60	4395	4480	4395	5740	3095	4420	4423.73	0.90	0	-1716	4503	4461	4413	4371	4323	4482	4392	68	1320	500	2740	5	1	13692000	607	16.47	0.98	12	0.03	269.00	4522.00	8900	20240123	-50.22	4010	20240805	10.47	8900	-50.22	20240123	4010	10.47	20240805	8900	-50.22	20240123	4010	10.47	20240805	1.13	N	277070	500	68 억		123658	N	N	197	N	00	N
132	20241008	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4415	-5	5	-0.11	19053580	4306	94.89	4395	4480	4395	5740	3095	4420	4424.89	0.90	0	-1462	4503	4461	4413	4371	4323	4482	4392	68	1320	500	2740	5	1	13692000	605	16.41	0.98	12	0.03	269.00	4522.00	8900	20240123	-50.39	4010	20240805	10.10	8900	-50.39	20240123	4010	10.10	20240805	8900	-50.39	20240123	4010	10.10	20240805	1.13	N	277070	500	68 억		123658	N	N	197	N	00	N
133	20241008	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4420	0	3	0.00	13555960	3057	67.36	4395	4480	4395	5740	3095	4420	4434.40	0.90	0	-1251	4503	4461	4413	4371	4323	4482	4392	68	1320	500	2740	5	1	13692000	605	16.43	0.98	12	0.02	269.00	4522.00	8900	20240123	-50.34	4010	20240805	10.22	8900	-50.34	20240123	4010	10.22	20240805	8900	-50.34	20240123	4010	10.22	20240805	1.13	N	277070	500	68 억		123658	N	N	197	N	00	N
134	20241008	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4440	20	2	0.45	13277455	2994	65.98	4395	4480	4395	5740	3095	4420	4434.69	0.90	0	-1230	4503	4461	4413	4371	4323	4482	4392	68	1320	500	2740	5	1	13692000	608	16.51	0.98	12	0.02	269.00	4522.00	8900	20240123	-50.11	4010	20240805	10.72	8900	-50.11	20240123	4010	10.72	20240805	8900	-50.11	20240123	4010	10.72	20240805	1.13	N	277070	500	68 억		123658	N	N	197	N	00	N
135	20241008	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	30	2	0.68	8425950	1897	41.80	4395	4480	4395	5740	3095	4420	4441.72	0.90	0	-858	4503	4461	4413	4371	4323	4482	4392	68	1320	500	2740	5	1	13692000	609	16.54	0.98	12	0.01	269.00	4522.00	8900	20240123	-50.00	4010	20240805	10.97	8900	-50.00	20240123	4010	10.97	20240805	8900	-50.00	20240123	4010	10.97	20240805	1.13	N	277070	500	68 억		123658	N	N	197	N	00	N
136	20241008	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	4420	0	3	0.00	1978500	443	9.76	4395	4480	4395	5740	3095	4420	4466.14	0.90	0	-309	4503	4461	4413	4371	4323	4482	4392	68	1320	500	2740	5	1	13692000	605	16.43	0.98	12	0.00	269.00	4522.00	8900	20240123	-50.34	4010	20240805	10.22	8900	-50.34	20240123	4010	10.22	20240805	8900	-50.34	20240123	4010	10.22	20240805	1.13	N	277070	500	68 억		123658	N	N	197	N	00	N
137	20241007	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	4420	10	2	0.23	19988740	4533	25.39	4380	4455	4365	5730	3090	4410	4409.61	0.90	0	578	4503	4456	4383	4336	4263	4480	4360	68	1320	500	2730	5	1	13692000	605	16.43	0.98	12	0.03	269.00	4522.00	8900	20240123	-50.34	4010	20240805	10.22	8900	-50.34	20240123	4010	10.22	20240805	8900	-50.34	20240123	4010	10.22	20240805	1.17	N	277070	500	68 억		123080	N	N	197	N	00	N
138	20241007	151028	57	100.00	KOSDAQ		금융	N	N	N	N		N	4435	25	2	0.57	19002680	4310	24.14	4380	4455	4365	5730	3090	4410	4408.97	0.90	0	560	4503	4456	4383	4336	4263	4480	4360	68	1320	500	2730	5	1	13692000	607	16.49	0.98	12	0.03	269.00	4522.00	8900	20240123	-50.17	4010	20240805	10.60	8900	-50.17	20240123	4010	10.60	20240805	8900	-50.17	20240123	4010	10.60	20240805	1.17	N	277070	500	68 억		123080	N	N	92	N	00	N
139	20241007	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	40	2	0.91	16882465	3832	21.46	4380	4450	4365	5730	3090	4410	4405.65	0.90	0	606	4503	4456	4383	4336	4263	4480	4360	68	1320	500	2730	5	1	13692000	609	16.54	0.98	12	0.03	269.00	4522.00	8900	20240123	-50.00	4010	20240805	10.97	8900	-50.00	20240123	4010	10.97	20240805	8900	-50.00	20240123	4010	10.97	20240805	1.17	N	277070	500	68 억		123080	N	N	92	N	00	N
140	20241007	131023	57	100.00	KOSDAQ		금융	N	N	N	N		N	4435	25	2	0.57	11888665	2707	15.16	4380	4435	4365	5730	3090	4410	4391.82	0.90	0	339	4503	4456	4383	4336	4263	4480	4360	68	1320	500	2730	5	1	13692000	607	16.49	0.98	12	0.02	269.00	4522.00	8900	20240123	-50.17	4010	20240805	10.60	8900	-50.17	20240123	4010	10.60	20240805	8900	-50.17	20240123	4010	10.60	20240805	1.17	N	277070	500	68 억		123080	N	N	92	N	00	N
141	20241007	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	4425	15	2	0.34	9635165	2198	12.31	4380	4435	4365	5730	3090	4410	4383.61	0.90	0	60	4503	4456	4383	4336	4263	4480	4360	68	1320	500	2730	5	1	13692000	606	16.45	0.98	12	0.02	269.00	4522.00	8900	20240123	-50.28	4010	20240805	10.35	8900	-50.28	20240123	4010	10.35	20240805	8900	-50.28	20240123	4010	10.35	20240805	1.17	N	277070	500	68 억		123080	N	N	92	N	00	N
142	20241007	111010	57	100.00	KOSDAQ		금융	N	N	N	N		N	4425	15	2	0.34	9396995	2144	12.01	4380	4435	4365	5730	3090	4410	4382.93	0.90	0	12	4503	4456	4383	4336	4263	4480	4360	68	1320	500	2730	5	1	13692000	606	16.45	0.98	12	0.02	269.00	4522.00	8900	20240123	-50.28	4010	20240805	10.35	8900	-50.28	20240123	4010	10.35	20240805	8900	-50.28	20240123	4010	10.35	20240805	1.17	N	277070	500	68 억		123080	N	N	92	N	00	N
143	20241007	101002	57	100.00	KOSDAQ		금융	N	N	N	N		N	4435	25	2	0.57	9207085	2101	11.77	4380	4435	4365	5730	3090	4410	4382.24	0.90	0	29	4503	4456	4383	4336	4263	4480	4360	68	1320	500	2730	5	1	13692000	607	16.49	0.98	12	0.02	269.00	4522.00	8900	20240123	-50.17	4010	20240805	10.60	8900	-50.17	20240123	4010	10.60	20240805	8900	-50.17	20240123	4010	10.60	20240805	1.17	N	277070	500	68 억		123080	N	N	92	N	00	N
144	20241007	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	4365	-45	5	-1.02	7516875	1719	9.63	4380	4410	4365	5730	3090	4410	4372.82	0.90	0	-8	4503	4456	4383	4336	4263	4480	4360	68	1320	500	2730	5	1	13692000	598	16.23	0.97	12	0.01	269.00	4522.00	8900	20240123	-50.96	4010	20240805	8.85	8900	-50.96	20240123	4010	8.85	20240805	8900	-50.96	20240123	4010	8.85	20240805	1.17	N	277070	500	68 억		123080	N	N	92	N	00	N
145	20241004	160935	57	100.00	KOSDAQ		금융	N	N	N	N		N	4410	25	2	0.57	78126180	17855	76.93	4355	4430	4310	5700	3070	4385	4375.59	0.90	0	334	4498	4441	4353	4296	4208	4397	4252	68	1315	500	2710	5	1	13692000	604	16.39	0.98	12	0.13	269.00	4522.00	8900	20240123	-50.45	4010	20240805	9.98	8900	-50.45	20240123	4010	9.98	20240805	8900	-50.45	20240123	4010	9.98	20240805	1.18	N	277070	500	68 억		122746	N	N	92	N	00	N
146	20241004	150950	57	100.00	KOSDAQ		금융	N	N	N	N		N	4380	-5	5	-0.11	74992420	17143	73.86	4355	4430	4310	5700	3070	4385	4374.52	0.90	0	640	4498	4441	4353	4296	4208	4397	4252	68	1315	500	2710	5	1	13692000	600	16.28	0.97	12	0.13	269.00	4522.00	8900	20240123	-50.79	4010	20240805	9.23	8900	-50.79	20240123	4010	9.23	20240805	8900	-50.79	20240123	4010	9.23	20240805	1.18	N	277070	500	68 억		122746	N	N	100	N	00	N
147	20241004	140932	57	100.00	KOSDAQ		금융	N	N	N	N		N	4380	-5	5	-0.11	58678830	13404	57.75	4355	4430	4310	5700	3070	4385	4377.71	0.90	0	-390	4498	4441	4353	4296	4208	4397	4252	68	1315	500	2710	5	1	13692000	600	16.28	0.97	12	0.10	269.00	4522.00	8900	20240123	-50.79	4010	20240805	9.23	8900	-50.79	20240123	4010	9.23	20240805	8900	-50.79	20240123	4010	9.23	20240805	1.18	N	277070	500	68 억		122746	N	N	100	N	00	N
148	20241004	130947	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	15	2	0.34	57625240	13163	56.72	4355	4430	4310	5700	3070	4385	4377.82	0.90	0	-343	4498	4441	4353	4296	4208	4397	4252	68	1315	500	2710	5	1	13692000	602	16.36	0.97	12	0.10	269.00	4522.00	8900	20240123	-50.56	4010	20240805	9.73	8900	-50.56	20240123	4010	9.73	20240805	8900	-50.56	20240123	4010	9.73	20240805	1.18	N	277070	500	68 억		122746	N	N	100	N	00	N
149	20241004	120945	57	100.00	KOSDAQ		금융	N	N	N	N		N	4425	40	2	0.91	52107810	11902	51.28	4355	4430	4310	5700	3070	4385	4378.07	0.90	0	-799	4498	4441	4353	4296	4208	4397	4252	68	1315	500	2710	5	1	13692000	606	16.45	0.98	12	0.09	269.00	4522.00	8900	20240123	-50.28	4010	20240805	10.35	8900	-50.28	20240123	4010	10.35	20240805	8900	-50.28	20240123	4010	10.35	20240805	1.18	N	277070	500	68 억		122746	N	N	100	N	00	N
150	20241004	110937	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	15	2	0.34	32781290	7524	32.42	4355	4415	4310	5700	3070	4385	4356.90	0.90	0	-295	4498	4441	4353	4296	4208	4397	4252	68	1315	500	2710	5	1	13692000	602	16.36	0.97	12	0.05	269.00	4522.00	8900	20240123	-50.56	4010	20240805	9.73	8900	-50.56	20240123	4010	9.73	20240805	8900	-50.56	20240123	4010	9.73	20240805	1.18	N	277070	500	68 억		122746	N	N	100	N	00	N
151	20241004	100940	57	100.00	KOSDAQ		금융	N	N	N	N		N	4415	30	2	0.68	27212985	6258	26.96	4355	4415	4310	5700	3070	4385	4348.51	0.90	0	-557	4498	4441	4353	4296	4208	4397	4252	68	1315	500	2710	5	1	13692000	605	16.41	0.98	12	0.05	269.00	4522.00	8900	20240123	-50.39	4010	20240805	10.10	8900	-50.39	20240123	4010	10.10	20240805	8900	-50.39	20240123	4010	10.10	20240805	1.18	N	277070	500	68 억		122746	N	N	100	N	00	N
152	20241004	090944	57	100.00	KOSDAQ		금융	N	N	N	N		N	4385	0	3	0.00	2124015	486	2.09	4355	4385	4350	5700	3070	4385	4370.40	0.90	0	-167	4498	4441	4353	4296	4208	4397	4252	68	1315	500	2710	5	1	13692000	600	16.30	0.97	12	0.00	269.00	4522.00	8900	20240123	-50.73	4010	20240805	9.35	8900	-50.73	20240123	4010	9.35	20240805	8900	-50.73	20240123	4010	9.35	20240805	1.18	N	277070	500	68 억		122746	N	N	100	N	00	N
153	20241002	160933	57	100.00	KOSDAQ		금융	N	N	N	N		N	4385	-35	5	-0.79	100953870	23207	130.88	4400	4410	4265	5740	3095	4420	4350.15	0.93	0	-4323	4610	4515	4465	4370	4320	4490	4345	68	1320	500	2740	5	1	13692000	600	16.30	0.97	12	0.17	269.00	4522.00	8900	20240123	-50.73	4010	20240805	9.35	8900	-50.73	20240123	4010	9.35	20240805	8900	-50.73	20240123	4010	9.35	20240805	1.18	N	277070	500	68 억		127069	N	N	100	N	00	N
154	20241002	150945	57	100.00	KOSDAQ		금융	N	N	N	N		N	4375	-45	5	-1.02	89020570	20462	115.40	4400	4410	4265	5740	3095	4420	4350.53	0.93	0	-4321	4610	4515	4465	4370	4320	4490	4345	68	1320	500	2740	5	1	13692000	599	16.26	0.97	12	0.15	269.00	4522.00	8900	20240123	-50.84	4010	20240805	9.10	8900	-50.84	20240123	4010	9.10	20240805	8900	-50.84	20240123	4010	9.10	20240805	1.18	N	277070	500	68 억		127069	N	N	0	N	00	N
155	20241002	140946	57	100.00	KOSDAQ		금융	N	N	N	N		N	4380	-40	5	-0.90	85437870	19642	110.78	4400	4410	4265	5740	3095	4420	4349.75	0.93	0	-4063	4610	4515	4465	4370	4320	4490	4345	68	1320	500	2740	5	1	13692000	600	16.28	0.97	12	0.14	269.00	4522.00	8900	20240123	-50.79	4010	20240805	9.23	8900	-50.79	20240123	4010	9.23	20240805	8900	-50.79	20240123	4010	9.23	20240805	1.18	N	277070	500	68 억		127069	N	N	0	N	00	N
156	20241002	130937	57	100.00	KOSDAQ		금융	N	N	N	N		N	4410	-10	5	-0.23	79962295	18389	103.71	4400	4410	4265	5740	3095	4420	4348.38	0.93	0	-3705	4610	4515	4465	4370	4320	4490	4345	68	1320	500	2740	5	1	13692000	604	16.39	0.98	12	0.13	269.00	4522.00	8900	20240123	-50.45	4010	20240805	9.98	8900	-50.45	20240123	4010	9.98	20240805	8900	-50.45	20240123	4010	9.98	20240805	1.18	N	277070	500	68 억		127069	N	N	0	N	00	N
157	20241002	120937	57	100.00	KOSDAQ		금융	N	N	N	N		N	4355	-65	5	-1.47	71076025	16363	92.28	4400	4400	4265	5740	3095	4420	4343.70	0.93	0	-3997	4610	4515	4465	4370	4320	4490	4345	68	1320	500	2740	5	1	13692000	596	16.19	0.96	12	0.12	269.00	4522.00	8900	20240123	-51.07	4010	20240805	8.60	8900	-51.07	20240123	4010	8.60	20240805	8900	-51.07	20240123	4010	8.60	20240805	1.18	N	277070	500	68 억		127069	N	N	0	N	00	N
158	20241002	110925	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	-90	5	-2.04	60158120	13848	78.10	4400	4400	4265	5740	3095	4420	4344.17	0.93	0	-3989	4610	4515	4465	4370	4320	4490	4345	68	1320	500	2740	5	1	13692000	593	16.10	0.96	12	0.10	269.00	4522.00	8900	20240123	-51.35	4010	20240805	7.98	8900	-51.35	20240123	4010	7.98	20240805	8900	-51.35	20240123	4010	7.98	20240805	1.18	N	277070	500	68 억		127069	N	N	0	N	00	N
159	20241002	100921	57	100.00	KOSDAQ		금융	N	N	N	N		N	4325	-95	5	-2.15	43088585	9923	55.96	4400	4400	4265	5740	3095	4420	4342.29	0.93	0	-2657	4610	4515	4465	4370	4320	4490	4345	68	1320	500	2740	5	1	13692000	592	16.08	0.96	12	0.07	269.00	4522.00	8900	20240123	-51.40	4010	20240805	7.86	8900	-51.40	20240123	4010	7.86	20240805	8900	-51.40	20240123	4010	7.86	20240805	1.18	N	277070	500	68 억		127069	N	N	0	N	00	N
160	20241002	090923	57	100.00	KOSDAQ		금융	N	N	N	N		N	4325	-95	5	-2.15	28379455	6520	36.77	4400	4400	4315	5740	3095	4420	4352.68	0.93	0	-1219	4610	4515	4465	4370	4320	4490	4345	68	1320	500	2740	5	1	13692000	592	16.08	0.96	12	0.05	269.00	4522.00	8900	20240123	-51.40	4010	20240805	7.86	8900	-51.40	20240123	4010	7.86	20240805	8900	-51.40	20240123	4010	7.86	20240805	1.18	N	277070	500	68 억		127069	N	N	0	N	00	N