KissMeData/412930/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	161355	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3030	140	2	4.84	1163523735	386745	316.54	2890	3070	2860	3755	2025	2890	3008.50	3.09	0	-6513	2960	2925	2865	2830	2770	2937	2842	6	865	100	1960	5	1	6176000	187	89.12	1.51	12	6.26	34.00	2004.00	3070	20241031	-1.30	1910	20231114	58.64	3070	-1.30	20241031	1948	55.54	20240108	3070	-1.30	20241031	2035	48.89	20231114	0.96	N	412930	100	6 억		190691	N	N	0	N	00	N
3	20241031	151417	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3035	145	2	5.02	1151860480	382895	313.39	2890	3070	2860	3755	2025	2890	3008.29	3.09	0	-6304	2960	2925	2865	2830	2770	2937	2842	6	865	100	1960	5	1	6176000	187	89.26	1.51	12	6.20	34.00	2004.00	3070	20241031	-1.14	1910	20231114	58.90	3070	-1.14	20241031	1948	55.80	20240108	3070	-1.14	20241031	2035	49.14	20231114	0.96	N	412930	100	6 억		190691	N	N	0	N	00	N
4	20241031	141415	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3050	160	2	5.54	1010179910	336083	275.08	2890	3070	2860	3755	2025	2890	3005.75	3.09	0	-662	2960	2925	2865	2830	2770	2937	2842	6	865	100	1960	5	1	6176000	188	89.71	1.52	12	5.44	34.00	2004.00	3070	20241031	-0.65	1910	20231114	59.69	3070	-0.65	20241031	1948	56.57	20240108	3070	-0.65	20241031	2035	49.88	20231114	0.96	N	412930	100	6 억		190691	N	N	0	N	00	N
5	20241031	131417	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3030	140	2	4.84	727575585	243265	199.11	2890	3070	2860	3755	2025	2890	2990.88	3.09	0	8377	2960	2925	2865	2830	2770	2937	2842	6	865	100	1960	5	1	6176000	187	89.12	1.51	12	3.94	34.00	2004.00	3070	20241031	-1.30	1910	20231114	58.64	3070	-1.30	20241031	1948	55.54	20240108	3070	-1.30	20241031	2035	48.89	20231114	0.96	N	412930	100	6 억		190691	N	N	0	N	00	N
6	20241031	121411	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3010	120	2	4.15	534521845	179778	147.15	2890	3060	2860	3755	2025	2890	2973.23	3.09	0	5105	2960	2925	2865	2830	2770	2937	2842	6	865	100	1960	5	1	6176000	186	88.53	1.50	12	2.91	34.00	2004.00	3060	20241031	-1.63	1910	20231114	57.59	3060	-1.63	20241031	1948	54.52	20240108	3060	-1.63	20241031	2035	47.91	20231114	0.96	N	412930	100	6 억		190691	N	N	0	N	00	N
7	20241031	111411	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2955	65	2	2.25	217816530	74495	60.97	2890	2980	2860	3755	2025	2890	2923.91	3.09	0	3866	2960	2925	2865	2830	2770	2937	2842	6	865	100	1960	5	1	6176000	183	86.91	1.47	12	1.21	34.00	2004.00	2980	20241031	-0.84	1910	20231114	54.71	2980	-0.84	20241031	1948	51.69	20240108	2980	-0.84	20241031	2035	45.21	20231114	0.96	N	412930	100	6 억		190691	N	N	0	N	00	N
8	20241031	101414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2895	5	2	0.17	86683145	29998	24.55	2890	2905	2860	3755	2025	2890	2889.63	3.09	0	-136	2960	2925	2865	2830	2770	2937	2842	6	865	100	1960	5	1	6176000	179	85.15	1.44	12	0.49	34.00	2004.00	2950	20241004	-1.86	1910	20231114	51.57	2950	-1.86	20241004	1948	48.61	20240108	2950	-1.86	20241004	2035	42.26	20231114	0.96	N	412930	100	6 억		190691	N	N	0	N	00	N
9	20241031	091411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2890	0	3	0.00	33050800	11443	9.37	2890	2905	2860	3755	2025	2890	2888.30	3.09	0	686	2960	2925	2865	2830	2770	2937	2842	6	865	100	1960	5	1	6176000	178	85.00	1.44	12	0.19	34.00	2004.00	2950	20241004	-2.03	1910	20231114	51.31	2950	-2.03	20241004	1948	48.36	20240108	2950	-2.03	20241004	2035	42.01	20231114	0.96	N	412930	100	6 억		190691	N	N	0	N	00	N
10	20241030	161406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2890	20	2	0.70	348678345	122177	48.08	2890	2900	2805	3730	2010	2870	2853.88	3.25	0	-10446	2966	2917	2836	2787	2706	2942	2812	6	860	100	1950	5	1	6176000	178	85.00	1.44	12	1.98	34.00	2004.00	2950	20241004	-2.03	1910	20231114	51.31	2950	-2.03	20241004	1948	48.36	20240108	2950	-2.03	20241004	2035	42.01	20231114	1.02	N	412930	100	6 억		200717	N	N	0	N	00	N
11	20241030	151441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2890	20	2	0.70	347895155	121906	47.97	2890	2900	2805	3730	2010	2870	2853.80	3.25	0	-10446	2966	2917	2836	2787	2706	2942	2812	6	860	100	1950	5	1	6176000	178	85.00	1.44	12	1.97	34.00	2004.00	2950	20241004	-2.03	1910	20231114	51.31	2950	-2.03	20241004	1948	48.36	20240108	2950	-2.03	20241004	2035	42.01	20231114	1.02	N	412930	100	6 억		200717	N	N	0	N	00	N
12	20241030	141416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	-20	5	-0.70	292502650	102620	40.38	2890	2900	2805	3730	2010	2870	2850.35	3.25	0	-7607	2966	2917	2836	2787	2706	2942	2812	6	860	100	1950	5	1	6176000	176	83.82	1.42	12	1.66	34.00	2004.00	2950	20241004	-3.39	1910	20231114	49.21	2950	-3.39	20241004	1948	46.30	20240108	2950	-3.39	20241004	2035	40.05	20231114	1.02	N	412930	100	6 억		200717	N	N	0	N	00	N
13	20241030	131423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	-20	5	-0.70	259582480	91067	35.84	2890	2900	2805	3730	2010	2870	2850.46	3.25	0	-6206	2966	2917	2836	2787	2706	2942	2812	6	860	100	1950	5	1	6176000	176	83.82	1.42	12	1.47	34.00	2004.00	2950	20241004	-3.39	1910	20231114	49.21	2950	-3.39	20241004	1948	46.30	20240108	2950	-3.39	20241004	2035	40.05	20231114	1.02	N	412930	100	6 억		200717	N	N	0	N	00	N
14	20241030	121441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	-30	5	-1.05	257270990	90255	35.52	2890	2900	2805	3730	2010	2870	2850.49	3.25	0	-6199	2966	2917	2836	2787	2706	2942	2812	6	860	100	1950	5	1	6176000	175	83.53	1.42	12	1.46	34.00	2004.00	2950	20241004	-3.73	1910	20231114	48.69	2950	-3.73	20241004	1948	45.79	20240108	2950	-3.73	20241004	2035	39.56	20231114	1.02	N	412930	100	6 억		200717	N	N	0	N	00	N
15	20241030	111417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2835	-35	5	-1.22	226311655	79358	31.23	2890	2900	2805	3730	2010	2870	2851.78	3.25	0	-4542	2966	2917	2836	2787	2706	2942	2812	6	860	100	1950	5	1	6176000	175	83.38	1.41	12	1.28	34.00	2004.00	2950	20241004	-3.90	1910	20231114	48.43	2950	-3.90	20241004	1948	45.53	20240108	2950	-3.90	20241004	2035	39.31	20231114	1.02	N	412930	100	6 억		200717	N	N	0	N	00	N
16	20241030	101407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2860	-10	5	-0.35	96757770	33672	13.25	2890	2900	2840	3730	2010	2870	2873.54	3.25	0	-8361	2966	2917	2836	2787	2706	2942	2812	6	860	100	1950	5	1	6176000	177	84.12	1.43	12	0.55	34.00	2004.00	2950	20241004	-3.05	1910	20231114	49.74	2950	-3.05	20241004	1948	46.82	20240108	2950	-3.05	20241004	2035	40.54	20231114	1.02	N	412930	100	6 억		200717	N	N	0	N	00	N
17	20241030	091416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	-15	5	-0.52	19217940	6661	2.62	2890	2900	2840	3730	2010	2870	2885.14	3.25	0	-715	2966	2917	2836	2787	2706	2942	2812	6	860	100	1950	5	1	6176000	176	83.97	1.42	12	0.11	34.00	2004.00	2950	20241004	-3.22	1910	20231114	49.48	2950	-3.22	20241004	1948	46.56	20240108	2950	-3.22	20241004	2035	40.29	20231114	1.02	N	412930	100	6 억		200717	N	N	0	N	00	N
18	20241029	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2870	120	2	4.36	722905870	254123	190.16	2775	2885	2755	3575	1925	2750	2844.68	2.83	0	28086	2893	2821	2743	2671	2593	2857	2707	6	825	100	1870	5	1	6176000	177	84.41	1.43	12	4.11	34.00	2004.00	2950	20241004	-2.71	1910	20231114	50.26	2950	-2.71	20241004	1948	47.33	20240108	2950	-2.71	20241004	2035	41.03	20231114	0.96	N	412930	100	6 억		175043	N	N	0	N	00	N
19	20241029	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2865	115	2	4.18	702195225	246900	184.76	2775	2885	2755	3575	1925	2750	2844.05	2.83	0	28418	2893	2821	2743	2671	2593	2857	2707	6	825	100	1870	5	1	6176000	177	84.26	1.43	12	4.00	34.00	2004.00	2950	20241004	-2.88	1910	20231114	50.00	2950	-2.88	20241004	1948	47.07	20240108	2950	-2.88	20241004	2035	40.79	20231114	0.96	N	412930	100	6 억		175043	N	N	0	N	00	N
20	20241029	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2865	115	2	4.18	668050240	234937	175.80	2775	2885	2755	3575	1925	2750	2843.53	2.83	0	28253	2893	2821	2743	2671	2593	2857	2707	6	825	100	1870	5	1	6176000	177	84.26	1.43	12	3.80	34.00	2004.00	2950	20241004	-2.88	1910	20231114	50.00	2950	-2.88	20241004	1948	47.07	20240108	2950	-2.88	20241004	2035	40.79	20231114	0.96	N	412930	100	6 억		175043	N	N	0	N	00	N
21	20241029	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	105	2	3.82	503286475	177564	132.87	2775	2880	2755	3575	1925	2750	2834.39	2.83	0	11695	2893	2821	2743	2671	2593	2857	2707	6	825	100	1870	5	1	6176000	176	83.97	1.42	12	2.88	34.00	2004.00	2950	20241004	-3.22	1910	20231114	49.48	2950	-3.22	20241004	1948	46.56	20240108	2950	-3.22	20241004	2035	40.29	20231114	0.96	N	412930	100	6 억		175043	N	N	0	N	00	N
22	20241029	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	90	2	3.27	404166675	142798	106.86	2775	2880	2755	3575	1925	2750	2830.34	2.83	0	4298	2893	2821	2743	2671	2593	2857	2707	6	825	100	1870	5	1	6176000	175	83.53	1.42	12	2.31	34.00	2004.00	2950	20241004	-3.73	1910	20231114	48.69	2950	-3.73	20241004	1948	45.79	20240108	2950	-3.73	20241004	2035	39.56	20231114	0.96	N	412930	100	6 억		175043	N	N	0	N	00	N
23	20241029	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	100	2	3.64	373067785	131837	98.65	2775	2880	2755	3575	1925	2750	2829.77	2.83	0	2740	2893	2821	2743	2671	2593	2857	2707	6	825	100	1870	5	1	6176000	176	83.82	1.42	12	2.13	34.00	2004.00	2950	20241004	-3.39	1910	20231114	49.21	2950	-3.39	20241004	1948	46.30	20240108	2950	-3.39	20241004	2035	40.05	20231114	0.96	N	412930	100	6 억		175043	N	N	0	N	00	N
24	20241029	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	105	2	3.82	232980070	82935	62.06	2775	2865	2755	3575	1925	2750	2809.19	2.83	0	4298	2893	2821	2743	2671	2593	2857	2707	6	825	100	1870	5	1	6176000	176	83.97	1.42	12	1.34	34.00	2004.00	2950	20241004	-3.22	1910	20231114	49.48	2950	-3.22	20241004	1948	46.56	20240108	2950	-3.22	20241004	2035	40.29	20231114	0.96	N	412930	100	6 억		175043	N	N	0	N	00	N
25	20241028	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	60	2	2.23	368430695	133635	128.51	2665	2815	2665	3495	1885	2690	2756.99	2.83	0	418	2733	2711	2668	2646	2603	2722	2657	6	805	100	1820	5	1	6176000	170	80.88	1.37	12	2.16	34.00	2004.00	2950	20241004	-6.78	1910	20231114	43.98	2950	-6.78	20241004	1948	41.17	20240108	2950	-6.78	20241004	2035	35.14	20231114	0.96	N	412930	100	6 억		174625	N	N	0	N	00	N
26	20241028	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	60	2	2.23	363150755	131715	126.67	2665	2815	2665	3495	1885	2690	2757.09	2.83	0	430	2733	2711	2668	2646	2603	2722	2657	6	805	100	1820	5	1	6176000	170	80.88	1.37	12	2.13	34.00	2004.00	2950	20241004	-6.78	1910	20231114	43.98	2950	-6.78	20241004	1948	41.17	20240108	2950	-6.78	20241004	2035	35.14	20231114	0.96	N	412930	100	6 억		174625	N	N	0	N	00	N
27	20241028	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	45	2	1.67	335428490	121602	116.94	2665	2815	2665	3495	1885	2690	2758.41	2.83	0	-539	2733	2711	2668	2646	2603	2722	2657	6	805	100	1820	5	1	6176000	169	80.44	1.36	12	1.97	34.00	2004.00	2950	20241004	-7.29	1910	20231114	43.19	2950	-7.29	20241004	1948	40.40	20240108	2950	-7.29	20241004	2035	34.40	20231114	0.96	N	412930	100	6 억		174625	N	N	0	N	00	N
28	20241028	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	70	2	2.60	329920420	119598	115.02	2665	2815	2665	3495	1885	2690	2758.58	2.83	0	-1095	2733	2711	2668	2646	2603	2722	2657	6	805	100	1820	5	1	6176000	170	81.18	1.38	12	1.94	34.00	2004.00	2950	20241004	-6.44	1910	20231114	44.50	2950	-6.44	20241004	1948	41.68	20240108	2950	-6.44	20241004	2035	35.63	20231114	0.96	N	412930	100	6 억		174625	N	N	0	N	00	N
29	20241028	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2755	65	2	2.42	218423430	79010	75.98	2665	2815	2665	3495	1885	2690	2764.50	2.83	0	-5567	2733	2711	2668	2646	2603	2722	2657	6	805	100	1820	5	1	6176000	170	81.03	1.37	12	1.28	34.00	2004.00	2950	20241004	-6.61	1910	20231114	44.24	2950	-6.61	20241004	1948	41.43	20240108	2950	-6.61	20241004	2035	35.38	20231114	0.96	N	412930	100	6 억		174625	N	N	0	N	00	N
30	20241028	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	85	2	3.16	212195900	76754	73.81	2665	2815	2665	3495	1885	2690	2764.62	2.83	0	-5733	2733	2711	2668	2646	2603	2722	2657	6	805	100	1820	5	1	6176000	171	81.62	1.38	12	1.24	34.00	2004.00	2950	20241004	-5.93	1910	20231114	45.29	2950	-5.93	20241004	1948	42.45	20240108	2950	-5.93	20241004	2035	36.36	20231114	0.96	N	412930	100	6 억		174625	N	N	0	N	00	N
31	20241028	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	60	2	2.23	171193040	61936	59.56	2665	2815	2665	3495	1885	2690	2764.03	2.83	0	-6964	2733	2711	2668	2646	2603	2722	2657	6	805	100	1820	5	1	6176000	170	80.88	1.37	12	1.00	34.00	2004.00	2950	20241004	-6.78	1910	20231114	43.98	2950	-6.78	20241004	1948	41.17	20240108	2950	-6.78	20241004	2035	35.14	20231114	0.96	N	412930	100	6 억		174625	N	N	0	N	00	N
32	20241028	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	-15	5	-0.56	16455905	6099	5.87	2665	2700	2665	3495	1885	2690	2698.13	2.83	0	53	2733	2711	2668	2646	2603	2722	2657	6	805	100	1820	5	1	6176000	165	78.68	1.33	12	0.10	34.00	2004.00	2950	20241004	-9.32	1910	20231114	40.05	2950	-9.32	20241004	1948	37.32	20240108	2950	-9.32	20241004	2035	31.45	20231114	0.96	N	412930	100	6 억		174625	N	N	0	N	00	N
33	20241025	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	-5	5	-0.19	277929080	103984	135.52	2625	2690	2625	3500	1890	2695	2672.81	2.88	0	-3288	2748	2721	2673	2646	2598	2735	2660	6	805	100	1830	5	1	6176000	166	79.12	1.34	12	1.68	34.00	2004.00	2950	20241004	-8.81	1910	20231114	40.84	2950	-8.81	20241004	1948	38.09	20240108	2950	-8.81	20241004	2035	32.19	20231114	0.97	N	412930	100	6 억		177913	N	N	0	N	00	N
34	20241025	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	-10	5	-0.37	275040005	102909	134.12	2625	2690	2625	3500	1890	2695	2672.65	2.88	0	-3398	2748	2721	2673	2646	2598	2735	2660	6	805	100	1830	5	1	6176000	166	78.97	1.34	12	1.67	34.00	2004.00	2950	20241004	-8.98	1910	20231114	40.58	2950	-8.98	20241004	1948	37.83	20240108	2950	-8.98	20241004	2035	31.94	20231114	0.97	N	412930	100	6 억		177913	N	N	0	N	00	N
35	20241025	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	-10	5	-0.37	217794930	81498	106.22	2625	2690	2625	3500	1890	2695	2672.40	2.88	0	-6579	2748	2721	2673	2646	2598	2735	2660	6	805	100	1830	5	1	6176000	166	78.97	1.34	12	1.32	34.00	2004.00	2950	20241004	-8.98	1910	20231114	40.58	2950	-8.98	20241004	1948	37.83	20240108	2950	-8.98	20241004	2035	31.94	20231114	0.97	N	412930	100	6 억		177913	N	N	0	N	00	N
36	20241025	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	-15	5	-0.56	133627915	50187	65.41	2625	2690	2625	3500	1890	2695	2662.60	2.88	0	-5263	2748	2721	2673	2646	2598	2735	2660	6	805	100	1830	5	1	6176000	166	78.82	1.34	12	0.81	34.00	2004.00	2950	20241004	-9.15	1910	20231114	40.31	2950	-9.15	20241004	1948	37.58	20240108	2950	-9.15	20241004	2035	31.70	20231114	0.97	N	412930	100	6 억		177913	N	N	0	N	00	N
37	20241025	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-25	5	-0.93	98324110	37001	48.22	2625	2690	2625	3500	1890	2695	2657.34	2.88	0	-5394	2748	2721	2673	2646	2598	2735	2660	6	805	100	1830	5	1	6176000	165	78.53	1.33	12	0.60	34.00	2004.00	2950	20241004	-9.49	1910	20231114	39.79	2950	-9.49	20241004	1948	37.06	20240108	2950	-9.49	20241004	2035	31.20	20231114	0.97	N	412930	100	6 억		177913	N	N	0	N	00	N
38	20241025	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	-35	5	-1.30	62005205	23426	30.53	2625	2690	2625	3500	1890	2695	2646.85	2.88	0	-1124	2748	2721	2673	2646	2598	2735	2660	6	805	100	1830	5	1	6176000	164	78.24	1.33	12	0.38	34.00	2004.00	2950	20241004	-9.83	1910	20231114	39.27	2950	-9.83	20241004	1948	36.55	20240108	2950	-9.83	20241004	2035	30.71	20231114	0.97	N	412930	100	6 억		177913	N	N	0	N	00	N
39	20241025	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	-50	5	-1.86	37942665	14366	18.72	2625	2690	2625	3500	1890	2695	2641.14	2.88	0	-286	2748	2721	2673	2646	2598	2735	2660	6	805	100	1830	5	1	6176000	163	77.79	1.32	12	0.23	34.00	2004.00	2950	20241004	-10.34	1910	20231114	38.48	2950	-10.34	20241004	1948	35.78	20240108	2950	-10.34	20241004	2035	29.98	20231114	0.97	N	412930	100	6 억		177913	N	N	0	N	00	N
40	20241025	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	-45	5	-1.67	5389545	2051	2.67	2625	2690	2625	3500	1890	2695	2627.76	2.88	0	9	2748	2721	2673	2646	2598	2735	2660	6	805	100	1830	5	1	6176000	164	77.94	1.32	12	0.03	34.00	2004.00	2950	20241004	-10.17	1910	20231114	38.74	2950	-10.17	20241004	1948	36.04	20240108	2950	-10.17	20241004	2035	30.22	20231114	0.97	N	412930	100	6 억		177913	N	N	0	N	00	N
41	20241024	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	45	2	1.70	203534885	76728	100.63	2640	2700	2625	3445	1855	2650	2652.68	2.83	0	2869	2686	2667	2646	2627	2606	2677	2637	6	795	100	1800	5	1	6176000	166	79.26	1.34	12	1.24	34.00	2004.00	2950	20241004	-8.64	1910	20231114	41.10	2950	-8.64	20241004	1948	38.35	20240108	2950	-8.64	20241004	2035	32.43	20231114	0.97	N	412930	100	6 억		175044	N	N	0	N	00	N
42	20241024	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	-15	5	-0.57	198357085	74776	98.07	2640	2700	2625	3445	1855	2650	2652.68	2.83	0	2378	2686	2667	2646	2627	2606	2677	2637	6	795	100	1800	5	1	6176000	163	77.50	1.31	12	1.21	34.00	2004.00	2950	20241004	-10.68	1910	20231114	37.96	2950	-10.68	20241004	1948	35.27	20240108	2950	-10.68	20241004	2035	29.48	20231114	0.97	N	412930	100	6 억		175044	N	N	0	N	00	N
43	20241024	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	20	2	0.75	65363995	24708	32.41	2640	2670	2625	3445	1855	2650	2645.46	2.83	0	2912	2686	2667	2646	2627	2606	2677	2637	6	795	100	1800	5	1	6176000	165	78.53	1.33	12	0.40	34.00	2004.00	2950	20241004	-9.49	1910	20231114	39.79	2950	-9.49	20241004	1948	37.06	20240108	2950	-9.49	20241004	2035	31.20	20231114	0.97	N	412930	100	6 억		175044	N	N	0	N	00	N
44	20241024	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	-5	5	-0.19	52590465	19903	26.10	2640	2660	2625	3445	1855	2650	2642.34	2.83	0	3191	2686	2667	2646	2627	2606	2677	2637	6	795	100	1800	5	1	6176000	163	77.79	1.32	12	0.32	34.00	2004.00	2950	20241004	-10.34	1910	20231114	38.48	2950	-10.34	20241004	1948	35.78	20240108	2950	-10.34	20241004	2035	29.98	20231114	0.97	N	412930	100	6 억		175044	N	N	0	N	00	N
45	20241024	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	0	3	0.00	52003260	19681	25.81	2640	2660	2625	3445	1855	2650	2642.31	2.83	0	3394	2686	2667	2646	2627	2606	2677	2637	6	795	100	1800	5	1	6176000	164	77.94	1.32	12	0.32	34.00	2004.00	2950	20241004	-10.17	1910	20231114	38.74	2950	-10.17	20241004	1948	36.04	20240108	2950	-10.17	20241004	2035	30.22	20231114	0.97	N	412930	100	6 억		175044	N	N	0	N	00	N
46	20241024	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-10	5	-0.38	50677955	19179	25.15	2640	2660	2625	3445	1855	2650	2642.37	2.83	0	3394	2686	2667	2646	2627	2606	2677	2637	6	795	100	1800	5	1	6176000	163	77.65	1.32	12	0.31	34.00	2004.00	2950	20241004	-10.51	1910	20231114	38.22	2950	-10.51	20241004	1948	35.52	20240108	2950	-10.51	20241004	2035	29.73	20231114	0.97	N	412930	100	6 억		175044	N	N	0	N	00	N
47	20241024	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	10	2	0.38	39758620	15052	19.74	2640	2660	2625	3445	1855	2650	2641.42	2.83	0	3879	2686	2667	2646	2627	2606	2677	2637	6	795	100	1800	5	1	6176000	164	78.24	1.33	12	0.24	34.00	2004.00	2950	20241004	-9.83	1910	20231114	39.27	2950	-9.83	20241004	1948	36.55	20240108	2950	-9.83	20241004	2035	30.71	20231114	0.97	N	412930	100	6 억		175044	N	N	0	N	00	N
48	20241024	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	0	3	0.00	8324140	3153	4.14	2640	2650	2640	3445	1855	2650	2640.07	2.83	0	3131	2686	2667	2646	2627	2606	2677	2637	6	795	100	1800	5	1	6176000	164	77.94	1.32	12	0.05	34.00	2004.00	2950	20241004	-10.17	1910	20231114	38.74	2950	-10.17	20241004	1948	36.04	20240108	2950	-10.17	20241004	2035	30.22	20231114	0.97	N	412930	100	6 억		175044	N	N	0	N	00	N
49	20241023	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	25	2	0.95	201251675	76246	88.91	2630	2665	2625	3410	1840	2625	2639.50	2.85	0	-1118	2745	2685	2640	2580	2535	2662	2557	6	785	100	1780	5	1	6176000	164	77.94	1.32	12	1.23	34.00	2004.00	2950	20241004	-10.17	1910	20231114	38.74	2950	-10.17	20241004	1948	36.04	20240108	2950	-10.17	20241004	2035	30.22	20231114	0.97	N	412930	100	6 억		176162	N	N	0	N	00	N
50	20241023	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	25	2	0.95	200838920	76090	88.73	2630	2665	2625	3410	1840	2625	2639.49	2.85	0	-979	2745	2685	2640	2580	2535	2662	2557	6	785	100	1780	5	1	6176000	164	77.94	1.32	12	1.23	34.00	2004.00	2950	20241004	-10.17	1910	20231114	38.74	2950	-10.17	20241004	1948	36.04	20240108	2950	-10.17	20241004	2035	30.22	20231114	0.97	N	412930	100	6 억		176162	N	N	0	N	00	N
51	20241023	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	20	2	0.76	166420900	63100	73.58	2630	2665	2625	3410	1840	2625	2637.42	2.85	0	-987	2745	2685	2640	2580	2535	2662	2557	6	785	100	1780	5	1	6176000	163	77.79	1.32	12	1.02	34.00	2004.00	2950	20241004	-10.34	1910	20231114	38.48	2950	-10.34	20241004	1948	35.78	20240108	2950	-10.34	20241004	2035	29.98	20231114	0.97	N	412930	100	6 억		176162	N	N	0	N	00	N
52	20241023	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	0	3	0.00	129150280	48994	57.13	2630	2665	2625	3410	1840	2625	2636.04	2.85	0	-1282	2745	2685	2640	2580	2535	2662	2557	6	785	100	1780	5	1	6176000	162	77.21	1.31	12	0.79	34.00	2004.00	2950	20241004	-11.02	1910	20231114	37.43	2950	-11.02	20241004	1948	34.75	20240108	2950	-11.02	20241004	2035	28.99	20231114	0.97	N	412930	100	6 억		176162	N	N	0	N	00	N
53	20241023	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	10	2	0.38	119200025	45209	52.72	2630	2665	2625	3410	1840	2625	2636.64	2.85	0	-1282	2745	2685	2640	2580	2535	2662	2557	6	785	100	1780	5	1	6176000	163	77.50	1.31	12	0.73	34.00	2004.00	2950	20241004	-10.68	1910	20231114	37.96	2950	-10.68	20241004	1948	35.27	20240108	2950	-10.68	20241004	2035	29.48	20231114	0.97	N	412930	100	6 억		176162	N	N	0	N	00	N
54	20241023	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	10	2	0.38	111471570	42276	49.30	2630	2665	2625	3410	1840	2625	2636.76	2.85	0	-1339	2745	2685	2640	2580	2535	2662	2557	6	785	100	1780	5	1	6176000	163	77.50	1.31	12	0.68	34.00	2004.00	2950	20241004	-10.68	1910	20231114	37.96	2950	-10.68	20241004	1948	35.27	20240108	2950	-10.68	20241004	2035	29.48	20231114	0.97	N	412930	100	6 억		176162	N	N	0	N	00	N
55	20241023	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	5	2	0.19	97353215	36923	43.05	2630	2665	2625	3410	1840	2625	2636.66	2.85	0	-1246	2745	2685	2640	2580	2535	2662	2557	6	785	100	1780	5	1	6176000	162	77.35	1.31	12	0.60	34.00	2004.00	2950	20241004	-10.85	1910	20231114	37.70	2950	-10.85	20241004	1948	35.01	20240108	2950	-10.85	20241004	2035	29.24	20231114	0.97	N	412930	100	6 억		176162	N	N	0	N	00	N
56	20241023	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	10	2	0.38	20822195	7821	9.12	2630	2665	2630	3410	1840	2625	2662.34	2.85	0	-488	2745	2685	2640	2580	2535	2662	2557	6	785	100	1780	5	1	6176000	163	77.50	1.31	12	0.13	34.00	2004.00	2950	20241004	-10.68	1910	20231114	37.96	2950	-10.68	20241004	1948	35.27	20240108	2950	-10.68	20241004	2035	29.48	20231114	0.97	N	412930	100	6 억		176162	N	N	0	N	00	N
57	20241022	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	-70	5	-2.60	225454660	85756	169.24	2700	2700	2595	3500	1890	2695	2629.02	2.92	0	-3879	2748	2721	2698	2671	2648	2735	2685	6	805	100	1830	5	1	6176000	162	77.21	1.31	12	1.39	34.00	2004.00	2950	20241004	-11.02	1910	20231114	37.43	2950	-11.02	20241004	1948	34.75	20240108	2950	-11.02	20241004	2035	28.99	20231114	0.97	N	412930	100	6 억		180041	N	N	0	N	00	N
58	20241022	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	-70	5	-2.60	214125170	81440	160.72	2700	2700	2595	3500	1890	2695	2629.24	2.92	0	-3878	2748	2721	2698	2671	2648	2735	2685	6	805	100	1830	5	1	6176000	162	77.21	1.31	12	1.32	34.00	2004.00	2950	20241004	-11.02	1910	20231114	37.43	2950	-11.02	20241004	1948	34.75	20240108	2950	-11.02	20241004	2035	28.99	20231114	0.97	N	412930	100	6 억		180041	N	N	0	N	00	N
59	20241022	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-80	5	-2.97	194838885	74066	146.17	2700	2700	2595	3500	1890	2695	2630.61	2.92	0	-2628	2748	2721	2698	2671	2648	2735	2685	6	805	100	1830	5	1	6176000	162	76.91	1.30	12	1.20	34.00	2004.00	2950	20241004	-11.36	1910	20231114	36.91	2950	-11.36	20241004	1948	34.24	20240108	2950	-11.36	20241004	2035	28.50	20231114	0.97	N	412930	100	6 억		180041	N	N	0	N	00	N
60	20241022	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	-60	5	-2.23	144398605	54740	108.03	2700	2700	2610	3500	1890	2695	2637.90	2.92	0	-4376	2748	2721	2698	2671	2648	2735	2685	6	805	100	1830	5	1	6176000	163	77.50	1.31	12	0.89	34.00	2004.00	2950	20241004	-10.68	1910	20231114	37.96	2950	-10.68	20241004	1948	35.27	20240108	2950	-10.68	20241004	2035	29.48	20231114	0.97	N	412930	100	6 억		180041	N	N	0	N	00	N
61	20241022	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	-65	5	-2.41	136414730	51704	102.04	2700	2700	2610	3500	1890	2695	2638.38	2.92	0	-1481	2748	2721	2698	2671	2648	2735	2685	6	805	100	1830	5	1	6176000	162	77.35	1.31	12	0.84	34.00	2004.00	2950	20241004	-10.85	1910	20231114	37.70	2950	-10.85	20241004	1948	35.01	20240108	2950	-10.85	20241004	2035	29.24	20231114	0.97	N	412930	100	6 억		180041	N	N	0	N	00	N
62	20241022	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-55	5	-2.04	124392660	47137	93.02	2700	2700	2610	3500	1890	2695	2638.96	2.92	0	1675	2748	2721	2698	2671	2648	2735	2685	6	805	100	1830	5	1	6176000	163	77.65	1.32	12	0.76	34.00	2004.00	2950	20241004	-10.51	1910	20231114	38.22	2950	-10.51	20241004	1948	35.52	20240108	2950	-10.51	20241004	2035	29.73	20231114	0.97	N	412930	100	6 억		180041	N	N	0	N	00	N
63	20241022	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	-60	5	-2.23	115581235	43778	86.39	2700	2700	2610	3500	1890	2695	2640.17	2.92	0	1677	2748	2721	2698	2671	2648	2735	2685	6	805	100	1830	5	1	6176000	163	77.50	1.31	12	0.71	34.00	2004.00	2950	20241004	-10.68	1910	20231114	37.96	2950	-10.68	20241004	1948	35.27	20240108	2950	-10.68	20241004	2035	29.48	20231114	0.97	N	412930	100	6 억		180041	N	N	0	N	00	N
64	20241022	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-25	5	-0.93	29287470	10934	21.58	2700	2700	2655	3500	1890	2695	2678.57	2.92	0	-19	2748	2721	2698	2671	2648	2735	2685	6	805	100	1830	5	1	6176000	165	78.53	1.33	12	0.18	34.00	2004.00	2950	20241004	-9.49	1910	20231114	39.79	2950	-9.49	20241004	1948	37.06	20240108	2950	-9.49	20241004	2035	31.20	20231114	0.97	N	412930	100	6 억		180041	N	N	0	N	00	N
65	20241021	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	15	2	0.56	136726565	50672	98.61	2680	2725	2675	3480	1880	2680	2698.27	2.94	0	-1378	2730	2705	2655	2630	2580	2717	2642	6	800	100	1820	5	1	6176000	166	79.26	1.34	12	0.82	34.00	2004.00	2950	20241004	-8.64	1910	20231114	41.10	2950	-8.64	20241004	1948	38.35	20240108	2950	-8.64	20241004	2035	32.43	20231114	0.97	N	412930	100	6 억		181419	N	N	0	N	00	N
66	20241021	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	5	2	0.19	115095225	42625	82.95	2680	2725	2675	3480	1880	2680	2700.18	2.94	0	-796	2730	2705	2655	2630	2580	2717	2642	6	800	100	1820	5	1	6176000	166	78.97	1.34	12	0.69	34.00	2004.00	2950	20241004	-8.98	1910	20231114	40.58	2950	-8.98	20241004	1948	37.83	20240108	2950	-8.98	20241004	2035	31.94	20231114	0.97	N	412930	100	6 억		181419	N	N	0	N	00	N
67	20241021	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	15	2	0.56	106377140	39387	76.65	2680	2725	2675	3480	1880	2680	2700.82	2.94	0	87	2730	2705	2655	2630	2580	2717	2642	6	800	100	1820	5	1	6176000	166	79.26	1.34	12	0.64	34.00	2004.00	2950	20241004	-8.64	1910	20231114	41.10	2950	-8.64	20241004	1948	38.35	20240108	2950	-8.64	20241004	2035	32.43	20231114	0.97	N	412930	100	6 억		181419	N	N	0	N	00	N
68	20241021	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	10	2	0.37	98962390	36625	71.28	2680	2725	2680	3480	1880	2680	2702.04	2.94	0	87	2730	2705	2655	2630	2580	2717	2642	6	800	100	1820	5	1	6176000	166	79.12	1.34	12	0.59	34.00	2004.00	2950	20241004	-8.81	1910	20231114	40.84	2950	-8.81	20241004	1948	38.09	20240108	2950	-8.81	20241004	2035	32.19	20231114	0.97	N	412930	100	6 억		181419	N	N	0	N	00	N
69	20241021	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	15	2	0.56	97924345	36239	70.52	2680	2725	2680	3480	1880	2680	2702.18	2.94	0	90	2730	2705	2655	2630	2580	2717	2642	6	800	100	1820	5	1	6176000	166	79.26	1.34	12	0.59	34.00	2004.00	2950	20241004	-8.64	1910	20231114	41.10	2950	-8.64	20241004	1948	38.35	20240108	2950	-8.64	20241004	2035	32.43	20231114	0.97	N	412930	100	6 억		181419	N	N	0	N	00	N
70	20241021	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	5	2	0.19	84221650	31145	60.61	2680	2725	2680	3480	1880	2680	2704.18	2.94	0	2697	2730	2705	2655	2630	2580	2717	2642	6	800	100	1820	5	1	6176000	166	78.97	1.34	12	0.50	34.00	2004.00	2950	20241004	-8.98	1910	20231114	40.58	2950	-8.98	20241004	1948	37.83	20240108	2950	-8.98	20241004	2035	31.94	20231114	0.97	N	412930	100	6 억		181419	N	N	0	N	00	N
71	20241021	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	10	2	0.37	79112250	29243	56.91	2680	2725	2680	3480	1880	2680	2705.34	2.94	0	2697	2730	2705	2655	2630	2580	2717	2642	6	800	100	1820	5	1	6176000	166	79.12	1.34	12	0.47	34.00	2004.00	2950	20241004	-8.81	1910	20231114	40.84	2950	-8.81	20241004	1948	38.09	20240108	2950	-8.81	20241004	2035	32.19	20231114	0.97	N	412930	100	6 억		181419	N	N	0	N	00	N
72	20241021	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	40	2	1.49	46627890	17193	33.46	2680	2725	2680	3480	1880	2680	2712.03	2.94	0	-1236	2730	2705	2655	2630	2580	2717	2642	6	800	100	1820	5	1	6176000	168	80.00	1.36	12	0.28	34.00	2004.00	2950	20241004	-7.80	1910	20231114	42.41	2950	-7.80	20241004	1948	39.63	20240108	2950	-7.80	20241004	2035	33.66	20231114	0.97	N	412930	100	6 억		181419	N	N	0	N	00	N
73	20241018	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	50	2	1.90	136036585	51385	38.87	2605	2680	2605	3415	1845	2630	2647.40	2.80	0	8693	2716	2672	2631	2587	2546	2652	2567	6	785	100	1780	5	1	6176000	166	78.82	1.34	12	0.83	34.00	2004.00	2950	20241004	-9.15	1910	20231114	40.31	2950	-9.15	20241004	1948	37.58	20240108	2950	-9.15	20241004	2035	31.70	20231114	0.97	N	412930	100	6 억		172726	N	N	0	N	00	N
74	20241018	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	45	2	1.71	125714580	47524	35.95	2605	2680	2605	3415	1845	2630	2645.29	2.80	0	5486	2716	2672	2631	2587	2546	2652	2567	6	785	100	1780	5	1	6176000	165	78.68	1.33	12	0.77	34.00	2004.00	2950	20241004	-9.32	1910	20231114	40.05	2950	-9.32	20241004	1948	37.32	20240108	2950	-9.32	20241004	2035	31.45	20231114	0.97	N	412930	100	6 억		172726	N	N	0	N	00	N
75	20241018	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	50	2	1.90	103750795	39286	29.71	2605	2680	2605	3415	1845	2630	2640.91	2.80	0	1159	2716	2672	2631	2587	2546	2652	2567	6	785	100	1780	5	1	6176000	166	78.82	1.34	12	0.64	34.00	2004.00	2950	20241004	-9.15	1910	20231114	40.31	2950	-9.15	20241004	1948	37.58	20240108	2950	-9.15	20241004	2035	31.70	20231114	0.97	N	412930	100	6 억		172726	N	N	0	N	00	N
76	20241018	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	15	2	0.57	72910175	27666	20.93	2605	2660	2605	3415	1845	2630	2635.37	2.80	0	-3624	2716	2672	2631	2587	2546	2652	2567	6	785	100	1780	5	1	6176000	163	77.79	1.32	12	0.45	34.00	2004.00	2950	20241004	-10.34	1910	20231114	38.48	2950	-10.34	20241004	1948	35.78	20240108	2950	-10.34	20241004	2035	29.98	20231114	0.97	N	412930	100	6 억		172726	N	N	0	N	00	N
77	20241018	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	15	2	0.57	51904760	19696	14.90	2605	2660	2605	3415	1845	2630	2635.29	2.80	0	-3568	2716	2672	2631	2587	2546	2652	2567	6	785	100	1780	5	1	6176000	163	77.79	1.32	12	0.32	34.00	2004.00	2950	20241004	-10.34	1910	20231114	38.48	2950	-10.34	20241004	1948	35.78	20240108	2950	-10.34	20241004	2035	29.98	20231114	0.97	N	412930	100	6 억		172726	N	N	0	N	00	N
78	20241018	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	15	2	0.57	30534845	11589	8.77	2605	2660	2605	3415	1845	2630	2634.81	2.80	0	-3568	2716	2672	2631	2587	2546	2652	2567	6	785	100	1780	5	1	6176000	163	77.79	1.32	12	0.19	34.00	2004.00	2950	20241004	-10.34	1910	20231114	38.48	2950	-10.34	20241004	1948	35.78	20240108	2950	-10.34	20241004	2035	29.98	20231114	0.97	N	412930	100	6 억		172726	N	N	0	N	00	N
79	20241018	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	15	2	0.57	17010275	6488	4.91	2605	2655	2605	3415	1845	2630	2621.81	2.80	0	-1762	2716	2672	2631	2587	2546	2652	2567	6	785	100	1780	5	1	6176000	163	77.79	1.32	12	0.11	34.00	2004.00	2950	20241004	-10.34	1910	20231114	38.48	2950	-10.34	20241004	1948	35.78	20240108	2950	-10.34	20241004	2035	29.98	20231114	0.97	N	412930	100	6 억		172726	N	N	0	N	00	N
80	20241018	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	25	2	0.95	7453905	2849	2.15	2605	2655	2605	3415	1845	2630	2616.32	2.80	0	-1724	2716	2672	2631	2587	2546	2652	2567	6	785	100	1780	5	1	6176000	164	78.09	1.32	12	0.05	34.00	2004.00	2950	20241004	-10.00	1910	20231114	39.01	2950	-10.00	20241004	1948	36.29	20240108	2950	-10.00	20241004	2035	30.47	20231114	0.97	N	412930	100	6 억		172726	N	N	0	N	00	N
81	20241017	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	-45	5	-1.68	346905365	132210	42.56	2660	2675	2590	3475	1875	2675	2623.90	2.99	0	-11788	2771	2722	2676	2627	2581	2700	2605	6	800	100	1810	5	1	6176000	162	77.35	1.31	12	2.14	34.00	2004.00	2950	20241004	-10.85	1910	20231114	37.70	2950	-10.85	20241004	1948	35.01	20240108	2950	-10.85	20241004	2035	29.24	20231114	0.97	N	412930	100	6 억		184514	N	N	0	N	00	N
82	20241017	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-65	5	-2.43	346902735	132209	42.56	2660	2675	2590	3475	1875	2675	2623.90	2.99	0	-11788	2771	2722	2676	2627	2581	2700	2605	6	800	100	1810	5	1	6176000	161	76.76	1.30	12	2.14	34.00	2004.00	2950	20241004	-11.53	1910	20231114	36.65	2950	-11.53	20241004	1948	33.98	20240108	2950	-11.53	20241004	2035	28.26	20231114	0.97	N	412930	100	6 억		184514	N	N	0	N	00	N
83	20241017	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-65	5	-2.43	252818030	96083	30.93	2660	2675	2605	3475	1875	2675	2631.25	2.99	0	-4646	2771	2722	2676	2627	2581	2700	2605	6	800	100	1810	5	1	6176000	161	76.76	1.30	12	1.56	34.00	2004.00	2950	20241004	-11.53	1910	20231114	36.65	2950	-11.53	20241004	1948	33.98	20240108	2950	-11.53	20241004	2035	28.26	20231114	0.97	N	412930	100	6 억		184514	N	N	0	N	00	N
84	20241017	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	-50	5	-1.87	223860545	85006	27.37	2660	2675	2615	3475	1875	2675	2633.47	2.99	0	-4558	2771	2722	2676	2627	2581	2700	2605	6	800	100	1810	5	1	6176000	162	77.21	1.31	12	1.38	34.00	2004.00	2950	20241004	-11.02	1910	20231114	37.43	2950	-11.02	20241004	1948	34.75	20240108	2950	-11.02	20241004	2035	28.99	20231114	0.97	N	412930	100	6 억		184514	N	N	0	N	00	N
85	20241017	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	-30	5	-1.12	214819085	81565	26.26	2660	2675	2615	3475	1875	2675	2633.72	2.99	0	-4075	2771	2722	2676	2627	2581	2700	2605	6	800	100	1810	5	1	6176000	163	77.79	1.32	12	1.32	34.00	2004.00	2950	20241004	-10.34	1910	20231114	38.48	2950	-10.34	20241004	1948	35.78	20240108	2950	-10.34	20241004	2035	29.98	20231114	0.97	N	412930	100	6 억		184514	N	N	0	N	00	N
86	20241017	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	-45	5	-1.68	213420125	81034	26.09	2660	2675	2615	3475	1875	2675	2633.71	2.99	0	-3985	2771	2722	2676	2627	2581	2700	2605	6	800	100	1810	5	1	6176000	162	77.35	1.31	12	1.31	34.00	2004.00	2950	20241004	-10.85	1910	20231114	37.70	2950	-10.85	20241004	1948	35.01	20240108	2950	-10.85	20241004	2035	29.24	20231114	0.97	N	412930	100	6 억		184514	N	N	0	N	00	N
87	20241017	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	-50	5	-1.87	157485370	59665	19.21	2660	2675	2615	3475	1875	2675	2639.49	2.99	0	-4069	2771	2722	2676	2627	2581	2700	2605	6	800	100	1810	5	1	6176000	162	77.21	1.31	12	0.97	34.00	2004.00	2950	20241004	-11.02	1910	20231114	37.43	2950	-11.02	20241004	1948	34.75	20240108	2950	-11.02	20241004	2035	28.99	20231114	0.97	N	412930	100	6 억		184514	N	N	0	N	00	N
88	20241017	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-5	5	-0.19	28283225	10736	3.46	2660	2675	2615	3475	1875	2675	2634.43	2.99	0	938	2771	2722	2676	2627	2581	2700	2605	6	800	100	1810	5	1	6176000	165	78.53	1.33	12	0.17	34.00	2004.00	2950	20241004	-9.49	1910	20231114	39.79	2950	-9.49	20241004	1948	37.06	20240108	2950	-9.49	20241004	2035	31.20	20231114	0.97	N	412930	100	6 억		184514	N	N	0	N	00	N
89	20241016	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	-5	5	-0.19	829420075	309620	380.62	2685	2725	2630	3480	1880	2680	2678.83	2.66	0	19137	2746	2712	2666	2632	2586	2730	2650	6	800	100	1820	5	1	6176000	165	78.68	1.33	12	5.01	34.00	2004.00	2950	20241004	-9.32	1910	20231114	40.05	2950	-9.32	20241004	1948	37.32	20240108	2950	-9.32	20241004	2035	31.45	20231114	0.97	N	412930	100	6 억		164252	N	N	0	N	00	N
90	20241016	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	-15	5	-0.56	822348650	306967	377.36	2685	2725	2630	3480	1880	2680	2678.95	2.66	0	16851	2746	2712	2666	2632	2586	2730	2650	6	800	100	1820	5	1	6176000	165	78.38	1.33	12	4.97	34.00	2004.00	2950	20241004	-9.66	1910	20231114	39.53	2950	-9.66	20241004	1948	36.81	20240108	2950	-9.66	20241004	2035	30.96	20231114	0.97	N	412930	100	6 억		164252	N	N	0	N	00	N
91	20241016	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	20	2	0.75	656688625	245383	301.65	2685	2725	2630	3480	1880	2680	2676.18	2.66	0	11672	2746	2712	2666	2632	2586	2730	2650	6	800	100	1820	5	1	6176000	167	79.41	1.35	12	3.97	34.00	2004.00	2950	20241004	-8.47	1910	20231114	41.36	2950	-8.47	20241004	1948	38.60	20240108	2950	-8.47	20241004	2035	32.68	20231114	0.97	N	412930	100	6 억		164252	N	N	0	N	00	N
92	20241016	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	20	2	0.75	550295020	205994	253.23	2685	2725	2630	3480	1880	2680	2671.40	2.66	0	12825	2746	2712	2666	2632	2586	2730	2650	6	800	100	1820	5	1	6176000	167	79.41	1.35	12	3.34	34.00	2004.00	2950	20241004	-8.47	1910	20231114	41.36	2950	-8.47	20241004	1948	38.60	20240108	2950	-8.47	20241004	2035	32.68	20231114	0.97	N	412930	100	6 억		164252	N	N	0	N	00	N
93	20241016	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	45	2	1.68	494829355	185493	228.03	2685	2725	2630	3480	1880	2680	2667.63	2.66	0	9028	2746	2712	2666	2632	2586	2730	2650	6	800	100	1820	5	1	6176000	168	80.15	1.36	12	3.00	34.00	2004.00	2950	20241004	-7.63	1910	20231114	42.67	2950	-7.63	20241004	1948	39.89	20240108	2950	-7.63	20241004	2035	33.91	20231114	0.97	N	412930	100	6 억		164252	N	N	0	N	00	N
94	20241016	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	0	3	0.00	403965965	151717	186.51	2685	2695	2630	3480	1880	2680	2662.61	2.66	0	9653	2746	2712	2666	2632	2586	2730	2650	6	800	100	1820	5	1	6176000	166	78.82	1.34	12	2.46	34.00	2004.00	2950	20241004	-9.15	1910	20231114	40.31	2950	-9.15	20241004	1948	37.58	20240108	2950	-9.15	20241004	2035	31.70	20231114	0.97	N	412930	100	6 억		164252	N	N	0	N	00	N
95	20241016	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-10	5	-0.37	232433725	87451	107.50	2685	2695	2630	3480	1880	2680	2657.82	2.66	0	5073	2746	2712	2666	2632	2586	2730	2650	6	800	100	1820	5	1	6176000	165	78.53	1.33	12	1.42	34.00	2004.00	2950	20241004	-9.49	1910	20231114	39.79	2950	-9.49	20241004	1948	37.06	20240108	2950	-9.49	20241004	2035	31.20	20231114	0.97	N	412930	100	6 억		164252	N	N	0	N	00	N
96	20241016	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	-30	5	-1.12	51612555	19422	23.88	2685	2685	2650	3480	1880	2680	2657.19	2.66	0	135	2746	2712	2666	2632	2586	2730	2650	6	800	100	1820	5	1	6176000	164	77.94	1.32	12	0.31	34.00	2004.00	2950	20241004	-10.17	1910	20231114	38.74	2950	-10.17	20241004	1948	36.04	20240108	2950	-10.17	20241004	2035	30.22	20231114	0.97	N	412930	100	6 억		164252	N	N	0	N	00	N
97	20241015	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	30	2	1.13	217516425	81346	80.49	2650	2700	2620	3445	1855	2650	2674.00	2.64	0	1135	2723	2686	2643	2606	2563	2705	2625	6	795	100	1800	5	1	6176000	166	78.82	1.34	12	1.32	34.00	2004.00	2950	20241004	-9.15	1910	20231114	40.31	2950	-9.15	20241004	1948	37.58	20240108	2950	-9.15	20241004	2035	31.70	20231114	0.97	N	412930	100	6 억		163117	N	N	0	N	00	N
98	20241015	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	30	2	1.13	215707695	80671	79.82	2650	2700	2620	3445	1855	2650	2673.95	2.64	0	1135	2723	2686	2643	2606	2563	2705	2625	6	795	100	1800	5	1	6176000	166	78.82	1.34	12	1.31	34.00	2004.00	2950	20241004	-9.15	1910	20231114	40.31	2950	-9.15	20241004	1948	37.58	20240108	2950	-9.15	20241004	2035	31.70	20231114	0.97	N	412930	100	6 억		163117	N	N	0	N	00	N
99	20241015	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	20	2	0.75	204658235	76540	75.74	2650	2700	2620	3445	1855	2650	2673.90	2.64	0	1311	2723	2686	2643	2606	2563	2705	2625	6	795	100	1800	5	1	6176000	165	78.53	1.33	12	1.24	34.00	2004.00	2950	20241004	-9.49	1910	20231114	39.79	2950	-9.49	20241004	1948	37.06	20240108	2950	-9.49	20241004	2035	31.20	20231114	0.97	N	412930	100	6 억		163117	N	N	0	N	00	N
100	20241015	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	35	2	1.32	200047145	74813	74.03	2650	2700	2620	3445	1855	2650	2673.99	2.64	0	1412	2723	2686	2643	2606	2563	2705	2625	6	795	100	1800	5	1	6176000	166	78.97	1.34	12	1.21	34.00	2004.00	2950	20241004	-8.98	1910	20231114	40.58	2950	-8.98	20241004	1948	37.83	20240108	2950	-8.98	20241004	2035	31.94	20231114	0.97	N	412930	100	6 억		163117	N	N	0	N	00	N
101	20241015	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	25	2	0.94	147664110	55175	54.60	2650	2700	2620	3445	1855	2650	2676.33	2.64	0	1424	2723	2686	2643	2606	2563	2705	2625	6	795	100	1800	5	1	6176000	165	78.68	1.33	12	0.89	34.00	2004.00	2950	20241004	-9.32	1910	20231114	40.05	2950	-9.32	20241004	1948	37.32	20240108	2950	-9.32	20241004	2035	31.45	20231114	0.97	N	412930	100	6 억		163117	N	N	0	N	00	N
102	20241015	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	20	2	0.75	128971220	48182	47.68	2650	2700	2620	3445	1855	2650	2676.81	2.64	0	1526	2723	2686	2643	2606	2563	2705	2625	6	795	100	1800	5	1	6176000	165	78.53	1.33	12	0.78	34.00	2004.00	2950	20241004	-9.49	1910	20231114	39.79	2950	-9.49	20241004	1948	37.06	20240108	2950	-9.49	20241004	2035	31.20	20231114	0.97	N	412930	100	6 억		163117	N	N	0	N	00	N
103	20241015	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	25	2	0.94	90431215	33709	33.36	2650	2700	2620	3445	1855	2650	2682.80	2.64	0	1829	2723	2686	2643	2606	2563	2705	2625	6	795	100	1800	5	1	6176000	165	78.68	1.33	12	0.55	34.00	2004.00	2950	20241004	-9.32	1910	20231114	40.05	2950	-9.32	20241004	1948	37.32	20240108	2950	-9.32	20241004	2035	31.45	20231114	0.97	N	412930	100	6 억		163117	N	N	0	N	00	N
104	20241015	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	35	2	1.32	12387250	4674	4.62	2650	2685	2620	3445	1855	2650	2650.25	2.64	0	292	2723	2686	2643	2606	2563	2705	2625	6	795	100	1800	5	1	6176000	166	78.97	1.34	12	0.08	34.00	2004.00	2950	20241004	-8.98	1910	20231114	40.58	2950	-8.98	20241004	1948	37.83	20240108	2950	-8.98	20241004	2035	31.94	20231114	0.97	N	412930	100	6 억		163117	N	N	0	N	00	N
105	20241014	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	45	2	1.73	265914100	101061	51.89	2620	2680	2600	3385	1825	2605	2631.24	2.64	0	-98	2675	2640	2595	2560	2515	2617	2537	6	780	100	1770	5	1	6176000	164	77.94	1.32	12	1.64	34.00	2004.00	2950	20241004	-10.17	1910	20231114	38.74	2950	-10.17	20241004	1948	36.04	20240108	2950	-10.17	20241004	2035	30.22	20231114	0.97	N	412930	100	6 억		163215	N	N	0	N	00	N
106	20241014	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	50	2	1.92	253958685	96555	49.58	2620	2680	2600	3385	1825	2605	2630.20	2.64	0	-575	2675	2640	2595	2560	2515	2617	2537	6	780	100	1770	5	1	6176000	164	78.09	1.32	12	1.56	34.00	2004.00	2950	20241004	-10.00	1910	20231114	39.01	2950	-10.00	20241004	1948	36.29	20240108	2950	-10.00	20241004	2035	30.47	20231114	0.97	N	412930	100	6 억		163215	N	N	0	N	00	N
107	20241014	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	60	2	2.30	224819795	85556	43.93	2620	2680	2600	3385	1825	2605	2627.75	2.64	0	-1968	2675	2640	2595	2560	2515	2617	2537	6	780	100	1770	5	1	6176000	165	78.38	1.33	12	1.39	34.00	2004.00	2950	20241004	-9.66	1910	20231114	39.53	2950	-9.66	20241004	1948	36.81	20240108	2950	-9.66	20241004	2035	30.96	20231114	0.97	N	412930	100	6 억		163215	N	N	0	N	00	N
108	20241014	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	15	2	0.58	163180585	62367	32.02	2620	2660	2600	3385	1825	2605	2616.46	2.64	0	-251	2675	2640	2595	2560	2515	2617	2537	6	780	100	1770	5	1	6176000	162	77.06	1.31	12	1.01	34.00	2004.00	2950	20241004	-11.19	1910	20231114	37.17	2950	-11.19	20241004	1948	34.50	20240108	2950	-11.19	20241004	2035	28.75	20231114	0.97	N	412930	100	6 억		163215	N	N	0	N	00	N
109	20241014	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	15	2	0.58	114688475	43752	22.47	2620	2660	2600	3385	1825	2605	2621.33	2.64	0	230	2675	2640	2595	2560	2515	2617	2537	6	780	100	1770	5	1	6176000	162	77.06	1.31	12	0.71	34.00	2004.00	2950	20241004	-11.19	1910	20231114	37.17	2950	-11.19	20241004	1948	34.50	20240108	2950	-11.19	20241004	2035	28.75	20231114	0.97	N	412930	100	6 억		163215	N	N	0	N	00	N
110	20241014	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	10	2	0.38	98130560	37453	19.23	2620	2660	2600	3385	1825	2605	2620.10	2.64	0	213	2675	2640	2595	2560	2515	2617	2537	6	780	100	1770	5	1	6176000	162	76.91	1.30	12	0.61	34.00	2004.00	2950	20241004	-11.36	1910	20231114	36.91	2950	-11.36	20241004	1948	34.24	20240108	2950	-11.36	20241004	2035	28.50	20231114	0.97	N	412930	100	6 억		163215	N	N	0	N	00	N
111	20241014	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	15	2	0.58	63403665	24140	12.40	2620	2660	2605	3385	1825	2605	2626.50	2.64	0	517	2675	2640	2595	2560	2515	2617	2537	6	780	100	1770	5	1	6176000	162	77.06	1.31	12	0.39	34.00	2004.00	2950	20241004	-11.19	1910	20231114	37.17	2950	-11.19	20241004	1948	34.50	20240108	2950	-11.19	20241004	2035	28.75	20231114	0.97	N	412930	100	6 억		163215	N	N	0	N	00	N
112	20241014	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	45	2	1.73	29663340	11243	5.77	2620	2660	2620	3385	1825	2605	2638.38	2.64	0	1061	2675	2640	2595	2560	2515	2617	2537	6	780	100	1770	5	1	6176000	164	77.94	1.32	12	0.18	34.00	2004.00	2950	20241004	-10.17	1910	20231114	38.74	2950	-10.17	20241004	1948	36.04	20240108	2950	-10.17	20241004	2035	30.22	20231114	0.97	N	412930	100	6 억		163215	N	N	0	N	00	N
113	20241011	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	-15	5	-0.57	502638930	194746	65.18	2620	2630	2550	3405	1835	2620	2580.97	2.57	0	4613	2856	2737	2676	2557	2496	2707	2527	6	785	100	1780	5	1	6176000	161	76.62	1.30	12	3.15	34.00	2004.00	2950	20241004	-11.69	1910	20231114	36.39	2950	-11.69	20241004	1948	33.73	20240108	2950	-11.69	20241004	2035	28.01	20231114	0.97	N	412930	100	6 억		158602	N	N	0	N	00	N
114	20241011	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	-15	5	-0.57	490769575	190189	63.65	2620	2630	2550	3405	1835	2620	2580.40	2.57	0	4109	2856	2737	2676	2557	2496	2707	2527	6	785	100	1780	5	1	6176000	161	76.62	1.30	12	3.08	34.00	2004.00	2950	20241004	-11.69	1910	20231114	36.39	2950	-11.69	20241004	1948	33.73	20240108	2950	-11.69	20241004	2035	28.01	20231114	0.97	N	412930	100	6 억		158602	N	N	0	N	00	N
115	20241011	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-25	5	-0.95	445027165	172615	57.77	2620	2630	2550	3405	1835	2620	2578.11	2.57	0	4235	2856	2737	2676	2557	2496	2707	2527	6	785	100	1780	5	1	6176000	160	76.32	1.29	12	2.79	34.00	2004.00	2950	20241004	-12.03	1910	20231114	35.86	2950	-12.03	20241004	1948	33.21	20240108	2950	-12.03	20241004	2035	27.52	20231114	0.97	N	412930	100	6 억		158602	N	N	0	N	00	N
116	20241011	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-10	5	-0.38	391338795	151999	50.87	2620	2620	2550	3405	1835	2620	2574.57	2.57	0	5005	2856	2737	2676	2557	2496	2707	2527	6	785	100	1780	5	1	6176000	161	76.76	1.30	12	2.46	34.00	2004.00	2950	20241004	-11.53	1910	20231114	36.65	2950	-11.53	20241004	1948	33.98	20240108	2950	-11.53	20241004	2035	28.26	20231114	0.97	N	412930	100	6 억		158602	N	N	0	N	00	N
117	20241011	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2575	-45	5	-1.72	335474795	130438	43.65	2620	2620	2550	3405	1835	2620	2571.85	2.57	0	1756	2856	2737	2676	2557	2496	2707	2527	6	785	100	1780	5	1	6176000	159	75.74	1.28	12	2.11	34.00	2004.00	2950	20241004	-12.71	1910	20231114	34.82	2950	-12.71	20241004	1948	32.19	20240108	2950	-12.71	20241004	2035	26.54	20231114	0.97	N	412930	100	6 억		158602	N	N	0	N	00	N
118	20241011	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	-40	5	-1.53	310856820	120865	40.45	2620	2620	2550	3405	1835	2620	2571.87	2.57	0	1756	2856	2737	2676	2557	2496	2707	2527	6	785	100	1780	5	1	6176000	159	75.88	1.29	12	1.96	34.00	2004.00	2950	20241004	-12.54	1910	20231114	35.08	2950	-12.54	20241004	1948	32.44	20240108	2950	-12.54	20241004	2035	26.78	20231114	0.97	N	412930	100	6 억		158602	N	N	0	N	00	N
119	20241011	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	-30	5	-1.15	204750130	79554	26.62	2620	2620	2550	3405	1835	2620	2573.63	2.57	0	3484	2856	2737	2676	2557	2496	2707	2527	6	785	100	1780	5	1	6176000	160	76.18	1.29	12	1.29	34.00	2004.00	2950	20241004	-12.20	1910	20231114	35.60	2950	-12.20	20241004	1948	32.96	20240108	2950	-12.20	20241004	2035	27.27	20231114	0.97	N	412930	100	6 억		158602	N	N	0	N	00	N
120	20241011	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2575	-45	5	-1.72	95621755	37103	12.42	2620	2620	2550	3405	1835	2620	2577.02	2.57	0	390	2856	2737	2676	2557	2496	2707	2527	6	785	100	1780	5	1	6176000	159	75.74	1.28	12	0.60	34.00	2004.00	2950	20241004	-12.71	1910	20231114	34.82	2950	-12.71	20241004	1948	32.19	20240108	2950	-12.71	20241004	2035	26.54	20231114	0.97	N	412930	100	6 억		158602	N	N	0	N	00	N
121	20241010	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	-125	5	-4.55	793161685	298796	83.54	2795	2795	2615	3565	1925	2745	2654.53	2.74	0	-10820	2858	2801	2723	2666	2588	2762	2627	6	820	100	1860	5	1	6176000	162	77.06	1.31	12	4.84	34.00	2004.00	2950	20241004	-11.19	1910	20231114	37.17	2950	-11.19	20241004	1948	34.50	20240108	2950	-11.19	20241004	2035	28.75	20231114	0.97	N	412930	100	6 억		169422	N	N	0	N	00	N
122	20241010	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-105	5	-3.83	715145295	269055	75.22	2795	2795	2615	3565	1925	2745	2657.99	2.74	0	-8179	2858	2801	2723	2666	2588	2762	2627	6	820	100	1860	5	1	6176000	163	77.65	1.32	12	4.36	34.00	2004.00	2950	20241004	-10.51	1910	20231114	38.22	2950	-10.51	20241004	1948	35.52	20240108	2950	-10.51	20241004	2035	29.73	20231114	0.97	N	412930	100	6 억		169422	N	N	0	N	00	N
123	20241010	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	-95	5	-3.46	638610115	240081	67.12	2795	2795	2615	3565	1925	2745	2659.98	2.74	0	-4561	2858	2801	2723	2666	2588	2762	2627	6	820	100	1860	5	1	6176000	164	77.94	1.32	12	3.89	34.00	2004.00	2950	20241004	-10.17	1910	20231114	38.74	2950	-10.17	20241004	1948	36.04	20240108	2950	-10.17	20241004	2035	30.22	20231114	0.97	N	412930	100	6 억		169422	N	N	0	N	00	N
124	20241010	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	-95	5	-3.46	588668075	221245	61.86	2795	2795	2615	3565	1925	2745	2660.71	2.74	0	-3685	2858	2801	2723	2666	2588	2762	2627	6	820	100	1860	5	1	6176000	164	77.94	1.32	12	3.58	34.00	2004.00	2950	20241004	-10.17	1910	20231114	38.74	2950	-10.17	20241004	1948	36.04	20240108	2950	-10.17	20241004	2035	30.22	20231114	0.97	N	412930	100	6 억		169422	N	N	0	N	00	N
125	20241010	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	-65	5	-2.37	554841445	208561	58.31	2795	2795	2615	3565	1925	2745	2660.33	2.74	0	-3413	2858	2801	2723	2666	2588	2762	2627	6	820	100	1860	5	1	6176000	166	78.82	1.34	12	3.38	34.00	2004.00	2950	20241004	-9.15	1910	20231114	40.31	2950	-9.15	20241004	1948	37.58	20240108	2950	-9.15	20241004	2035	31.70	20231114	0.97	N	412930	100	6 억		169422	N	N	0	N	00	N
126	20241010	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	-100	5	-3.64	526382420	197886	55.33	2795	2795	2615	3565	1925	2745	2660.03	2.74	0	-2250	2858	2801	2723	2666	2588	2762	2627	6	820	100	1860	5	1	6176000	163	77.79	1.32	12	3.20	34.00	2004.00	2950	20241004	-10.34	1910	20231114	38.48	2950	-10.34	20241004	1948	35.78	20240108	2950	-10.34	20241004	2035	29.98	20231114	0.97	N	412930	100	6 억		169422	N	N	0	N	00	N
127	20241010	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-75	5	-2.73	349807865	130805	36.57	2795	2795	2620	3565	1925	2745	2674.27	2.74	0	-2050	2858	2801	2723	2666	2588	2762	2627	6	820	100	1860	5	1	6176000	165	78.53	1.33	12	2.12	34.00	2004.00	2950	20241004	-9.49	1910	20231114	39.79	2950	-9.49	20241004	1948	37.06	20240108	2950	-9.49	20241004	2035	31.20	20231114	0.97	N	412930	100	6 억		169422	N	N	0	N	00	N
128	20241010	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	-35	5	-1.28	37062425	13333	3.73	2795	2795	2710	3565	1925	2745	2779.75	2.74	0	-904	2858	2801	2723	2666	2588	2762	2627	6	820	100	1860	5	1	6176000	167	79.71	1.35	12	0.22	34.00	2004.00	2950	20241004	-8.14	1910	20231114	41.88	2950	-8.14	20241004	1948	39.12	20240108	2950	-8.14	20241004	2035	33.17	20231114	0.97	N	412930	100	6 억		169422	N	N	0	N	00	N
129	20241008	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	-40	5	-1.44	964777805	357621	173.71	2780	2780	2645	3620	1950	2785	2697.76	2.89	0	-8813	2948	2866	2773	2691	2598	2820	2645	6	835	100	1890	5	1	6176000	170	80.74	1.37	12	5.79	34.00	2004.00	2950	20241004	-6.95	1910	20231114	43.72	2950	-6.95	20241004	1948	40.91	20240108	2950	-6.95	20241004	2035	34.89	20231114	0.97	N	412930	100	6 억		178235	N	N	0	N	00	N
130	20241008	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	-100	5	-3.59	912342570	338419	164.38	2780	2780	2645	3620	1950	2785	2695.90	2.89	0	-8819	2948	2866	2773	2691	2598	2820	2645	6	835	100	1890	5	1	6176000	166	78.97	1.34	12	5.48	34.00	2004.00	2950	20241004	-8.98	1910	20231114	40.58	2950	-8.98	20241004	1948	37.83	20240108	2950	-8.98	20241004	2035	31.94	20231114	0.97	N	412930	100	6 억		178235	N	N	0	N	00	N
131	20241008	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	-120	5	-4.31	780527005	288929	140.34	2780	2780	2645	3620	1950	2785	2701.45	2.89	0	-7416	2948	2866	2773	2691	2598	2820	2645	6	835	100	1890	5	1	6176000	165	78.38	1.33	12	4.68	34.00	2004.00	2950	20241004	-9.66	1910	20231114	39.53	2950	-9.66	20241004	1948	36.81	20240108	2950	-9.66	20241004	2035	30.96	20231114	0.97	N	412930	100	6 억		178235	N	N	0	N	00	N
132	20241008	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-115	5	-4.13	729610195	269814	131.06	2780	2780	2645	3620	1950	2785	2704.12	2.89	0	-6271	2948	2866	2773	2691	2598	2820	2645	6	835	100	1890	5	1	6176000	165	78.53	1.33	12	4.37	34.00	2004.00	2950	20241004	-9.49	1910	20231114	39.79	2950	-9.49	20241004	1948	37.06	20240108	2950	-9.49	20241004	2035	31.20	20231114	0.97	N	412930	100	6 억		178235	N	N	0	N	00	N
133	20241008	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	-120	5	-4.31	709044375	262132	127.33	2780	2780	2645	3620	1950	2785	2704.91	2.89	0	-5530	2948	2866	2773	2691	2598	2820	2645	6	835	100	1890	5	1	6176000	165	78.38	1.33	12	4.24	34.00	2004.00	2950	20241004	-9.66	1910	20231114	39.53	2950	-9.66	20241004	1948	36.81	20240108	2950	-9.66	20241004	2035	30.96	20231114	0.97	N	412930	100	6 억		178235	N	N	0	N	00	N
134	20241008	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	-75	5	-2.69	556366245	204921	99.54	2780	2780	2685	3620	1950	2785	2715.03	2.89	0	-5134	2948	2866	2773	2691	2598	2820	2645	6	835	100	1890	5	1	6176000	167	79.71	1.35	12	3.32	34.00	2004.00	2950	20241004	-8.14	1910	20231114	41.88	2950	-8.14	20241004	1948	39.12	20240108	2950	-8.14	20241004	2035	33.17	20231114	0.97	N	412930	100	6 억		178235	N	N	0	N	00	N
135	20241008	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	-55	5	-1.97	330283955	121226	58.88	2780	2780	2685	3620	1950	2785	2724.53	2.89	0	-5542	2948	2866	2773	2691	2598	2820	2645	6	835	100	1890	5	1	6176000	169	80.29	1.36	12	1.96	34.00	2004.00	2950	20241004	-7.46	1910	20231114	42.93	2950	-7.46	20241004	1948	40.14	20240108	2950	-7.46	20241004	2035	34.15	20231114	0.97	N	412930	100	6 억		178235	N	N	0	N	00	N
136	20241008	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	-45	5	-1.62	34308105	12447	6.05	2780	2780	2740	3620	1950	2785	2756.34	2.89	0	-2732	2948	2866	2773	2691	2598	2820	2645	6	835	100	1890	5	1	6176000	169	80.59	1.37	12	0.20	34.00	2004.00	2950	20241004	-7.12	1910	20231114	43.46	2950	-7.12	20241004	1948	40.66	20240108	2950	-7.12	20241004	2035	34.64	20231114	0.97	N	412930	100	6 억		178235	N	N	0	N	00	N
137	20241007	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	0	3	0.00	566792775	205832	62.12	2800	2855	2680	3620	1950	2785	2753.67	2.91	0	-1672	3011	2897	2836	2722	2661	2867	2692	6	835	100	1890	5	1	6176000	172	81.91	1.39	12	3.33	34.00	2004.00	2950	20241004	-5.59	1910	20231114	45.81	2950	-5.59	20241004	1948	42.97	20240108	2950	-5.59	20241004	2035	36.86	20231114	0.97	N	412930	100	6 억		179907	N	N	0	N	00	N
138	20241007	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	-5	5	-0.18	538954655	195825	59.10	2800	2855	2680	3620	1950	2785	2752.23	2.91	0	-838	3011	2897	2836	2722	2661	2867	2692	6	835	100	1890	5	1	6176000	172	81.76	1.39	12	3.17	34.00	2004.00	2950	20241004	-5.76	1910	20231114	45.55	2950	-5.76	20241004	1948	42.71	20240108	2950	-5.76	20241004	2035	36.61	20231114	0.97	N	412930	100	6 억		179907	N	N	0	N	00	N
139	20241007	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-25	5	-0.90	498546560	181194	54.68	2800	2855	2680	3620	1950	2785	2751.45	2.91	0	1339	3011	2897	2836	2722	2661	2867	2692	6	835	100	1890	5	1	6176000	170	81.18	1.38	12	2.93	34.00	2004.00	2950	20241004	-6.44	1910	20231114	44.50	2950	-6.44	20241004	1948	41.68	20240108	2950	-6.44	20241004	2035	35.63	20231114	0.97	N	412930	100	6 억		179907	N	N	0	N	00	N
140	20241007	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	25	2	0.90	366237650	133838	40.39	2800	2855	2680	3620	1950	2785	2736.43	2.91	0	776	3011	2897	2836	2722	2661	2867	2692	6	835	100	1890	5	1	6176000	174	82.65	1.40	12	2.17	34.00	2004.00	2950	20241004	-4.75	1910	20231114	47.12	2950	-4.75	20241004	1948	44.25	20240108	2950	-4.75	20241004	2035	38.08	20231114	0.97	N	412930	100	6 억		179907	N	N	0	N	00	N
141	20241007	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2790	5	2	0.18	343560660	125751	37.95	2800	2855	2680	3620	1950	2785	2732.07	2.91	0	109	3011	2897	2836	2722	2661	2867	2692	6	835	100	1890	5	1	6176000	172	82.06	1.39	12	2.04	34.00	2004.00	2950	20241004	-5.42	1910	20231114	46.07	2950	-5.42	20241004	1948	43.22	20240108	2950	-5.42	20241004	2035	37.10	20231114	0.97	N	412930	100	6 억		179907	N	N	0	N	00	N
142	20241007	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	-15	5	-0.54	265411450	97491	29.42	2800	2855	2680	3620	1950	2785	2722.42	2.91	0	-406	3011	2897	2836	2722	2661	2867	2692	6	835	100	1890	5	1	6176000	171	81.47	1.38	12	1.58	34.00	2004.00	2950	20241004	-6.10	1910	20231114	45.03	2950	-6.10	20241004	1948	42.20	20240108	2950	-6.10	20241004	2035	36.12	20231114	0.97	N	412930	100	6 억		179907	N	N	0	N	00	N
143	20241007	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	-40	5	-1.44	233814230	86026	25.96	2800	2855	2680	3620	1950	2785	2717.95	2.91	0	852	3011	2897	2836	2722	2661	2867	2692	6	835	100	1890	5	1	6176000	170	80.74	1.37	12	1.39	34.00	2004.00	2950	20241004	-6.95	1910	20231114	43.72	2950	-6.95	20241004	1948	40.91	20240108	2950	-6.95	20241004	2035	34.89	20231114	0.97	N	412930	100	6 억		179907	N	N	0	N	00	N
144	20241007	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	-55	5	-1.97	144356085	53072	16.02	2800	2855	2680	3620	1950	2785	2720.00	2.91	0	1302	3011	2897	2836	2722	2661	2867	2692	6	835	100	1890	5	1	6176000	169	80.29	1.36	12	0.86	34.00	2004.00	2950	20241004	-7.46	1910	20231114	42.93	2950	-7.46	20241004	1948	40.14	20240108	2950	-7.46	20241004	2035	34.15	20231114	0.97	N	412930	100	6 억		179907	N	N	0	N	00	N
145	20241004	161104	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2785	0	3	0.00	940133020	326475	122.87	2940	2950	2775	3620	1950	2785	2879.65	2.87	0	2725	2905	2845	2735	2675	2565	2875	2705	6	835	100	1890	5	1	6176000	172	81.91	1.39	12	5.29	34.00	2004.00	2950	20241004	-5.59	1910	20231114	45.81	2950	-5.59	20241004	1948	42.97	20240108	2950	-5.59	20241004	2035	36.86	20231114	0.68	N	412930	100	6 억		177182	N	N	0	N	00	N
146	20241004	151123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2775	-10	5	-0.36	911369355	316141	118.98	2940	2950	2775	3620	1950	2785	2882.79	2.87	0	3149	2905	2845	2735	2675	2565	2875	2705	6	835	100	1890	5	1	6176000	171	81.62	1.38	12	5.12	34.00	2004.00	2950	20241004	-5.93	1910	20231114	45.29	2950	-5.93	20241004	1948	42.45	20240108	2950	-5.93	20241004	2035	36.36	20231114	0.68	N	412930	100	6 억		177182	N	N	0	N	00	N
147	20241004	141107	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2800	15	2	0.54	829152665	286720	107.91	2940	2950	2790	3620	1950	2785	2891.85	2.87	0	3572	2905	2845	2735	2675	2565	2875	2705	6	835	100	1890	5	1	6176000	173	82.35	1.40	12	4.64	34.00	2004.00	2950	20241004	-5.08	1910	20231114	46.60	2950	-5.08	20241004	1948	43.74	20240108	2950	-5.08	20241004	2035	37.59	20231114	0.68	N	412930	100	6 억		177182	N	N	0	N	00	N
148	20241004	131121	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2820	35	2	1.26	784745475	270864	101.94	2940	2950	2800	3620	1950	2785	2897.19	2.87	0	3569	2905	2845	2735	2675	2565	2875	2705	6	835	100	1890	5	1	6176000	174	82.94	1.41	12	4.39	34.00	2004.00	2950	20241004	-4.41	1910	20231114	47.64	2950	-4.41	20241004	1948	44.76	20240108	2950	-4.41	20241004	2035	38.57	20231114	0.68	N	412930	100	6 억		177182	N	N	0	N	00	N
149	20241004	121116	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2840	55	2	1.97	712691840	245327	92.33	2940	2950	2830	3620	1950	2785	2905.07	2.87	0	5287	2905	2845	2735	2675	2565	2875	2705	6	835	100	1890	5	1	6176000	175	83.53	1.42	12	3.97	34.00	2004.00	2950	20241004	-3.73	1910	20231114	48.69	2950	-3.73	20241004	1948	45.79	20240108	2950	-3.73	20241004	2035	39.56	20231114	0.68	N	412930	100	6 억		177182	N	N	0	N	00	N
150	20241004	111107	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2885	100	2	3.59	616970910	211799	79.71	2940	2950	2875	3620	1950	2785	2913.00	2.87	0	4281	2905	2845	2735	2675	2565	2875	2705	6	835	100	1890	5	1	6176000	178	84.85	1.44	12	3.43	34.00	2004.00	2950	20241004	-2.20	1910	20231114	51.05	2950	-2.20	20241004	1948	48.10	20240108	2950	-2.20	20241004	2035	41.77	20231114	0.68	N	412930	100	6 억		177182	N	N	0	N	00	N
151	20241004	101112	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2905	120	2	4.31	563524840	193313	72.75	2940	2950	2875	3620	1950	2785	2915.09	2.87	0	3920	2905	2845	2735	2675	2565	2875	2705	6	835	100	1890	5	1	6176000	179	85.44	1.45	12	3.13	34.00	2004.00	2950	20241004	-1.53	1910	20231114	52.09	2950	-1.53	20241004	1948	49.13	20240108	2950	-1.53	20241004	2035	42.75	20231114	0.68	N	412930	100	6 억		177182	N	N	0	N	00	N
152	20241004	091117	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2935	150	2	5.39	246348635	84174	31.68	2940	2950	2890	3620	1950	2785	2926.66	2.87	0	583	2905	2845	2735	2675	2565	2875	2705	6	835	100	1890	5	1	6176000	181	86.32	1.46	12	1.36	34.00	2004.00	2950	20241004	-0.51	1910	20231114	53.66	2950	-0.51	20241004	1948	50.67	20240108	2950	-0.51	20241004	2035	44.23	20231114	0.68	N	412930	100	6 억		177182	N	N	0	N	00	N
153	20241002	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	130	2	4.90	701591110	256732	38.69	2625	2795	2625	3450	1860	2655	2732.43	2.62	0	15101	2775	2715	2605	2545	2435	2745	2575	6	795	100	1800	5	1	6176000	172	81.91	1.39	12	4.16	34.00	2004.00	2795	20241002	-0.36	1910	20231114	45.81	2795	-0.36	20241002	1948	42.97	20240108	2825	-1.42	20231207	2035	36.86	20231114	0.58	N	412930	100	6 억		162081	N	N	0	N	00	N
154	20241002	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	130	2	4.90	680694340	249230	37.56	2625	2795	2625	3450	1860	2655	2731.19	2.62	0	15592	2775	2715	2605	2545	2435	2745	2575	6	795	100	1800	5	1	6176000	172	81.91	1.39	12	4.04	34.00	2004.00	2795	20241002	-0.36	1910	20231114	45.81	2795	-0.36	20241002	1948	42.97	20240108	2825	-1.42	20231207	2035	36.86	20231114	0.58	N	412930	100	6 억		162081	N	N	0	N	00	N
155	20241002	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	120	2	4.52	634717960	232742	35.07	2625	2795	2625	3450	1860	2655	2727.13	2.62	0	15076	2775	2715	2605	2545	2435	2745	2575	6	795	100	1800	5	1	6176000	171	81.62	1.38	12	3.77	34.00	2004.00	2795	20241002	-0.72	1910	20231114	45.29	2795	-0.72	20241002	1948	42.45	20240108	2825	-1.77	20231207	2035	36.36	20231114	0.58	N	412930	100	6 억		162081	N	N	0	N	00	N
156	20241002	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	105	2	3.95	562348135	206523	31.12	2625	2795	2625	3450	1860	2655	2722.93	2.62	0	14300	2775	2715	2605	2545	2435	2745	2575	6	795	100	1800	5	1	6176000	170	81.18	1.38	12	3.34	34.00	2004.00	2795	20241002	-1.25	1910	20231114	44.50	2795	-1.25	20241002	1948	41.68	20240108	2825	-2.30	20231207	2035	35.63	20231114	0.58	N	412930	100	6 억		162081	N	N	0	N	00	N
157	20241002	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	90	2	3.39	478480735	176321	26.57	2625	2790	2625	3450	1860	2655	2713.69	2.62	0	14622	2775	2715	2605	2545	2435	2745	2575	6	795	100	1800	5	1	6176000	170	80.74	1.37	12	2.85	34.00	2004.00	2790	20241002	-1.61	1910	20231114	43.72	2790	-1.61	20241002	1948	40.91	20240108	2825	-2.83	20231207	2035	34.89	20231114	0.58	N	412930	100	6 억		162081	N	N	0	N	00	N
158	20241002	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	95	2	3.58	440884075	162690	24.52	2625	2790	2625	3450	1860	2655	2709.96	2.62	0	14606	2775	2715	2605	2545	2435	2745	2575	6	795	100	1800	5	1	6176000	170	80.88	1.37	12	2.63	34.00	2004.00	2790	20241002	-1.43	1910	20231114	43.98	2790	-1.43	20241002	1948	41.17	20240108	2825	-2.65	20231207	2035	35.14	20231114	0.58	N	412930	100	6 억		162081	N	N	0	N	00	N
159	20241002	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	75	2	2.82	278711455	103624	15.62	2625	2750	2625	3450	1860	2655	2689.64	2.62	0	9462	2775	2715	2605	2545	2435	2745	2575	6	795	100	1800	5	1	6176000	169	80.29	1.36	12	1.68	34.00	2004.00	2750	20241002	-0.73	1910	20231114	42.93	2750	-0.73	20241002	1948	40.14	20240108	2825	-3.36	20231207	2035	34.15	20231114	0.58	N	412930	100	6 억		162081	N	N	0	N	00	N
160	20241002	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-15	5	-0.56	33640955	12731	1.92	2625	2650	2625	3450	1860	2655	2642.44	2.62	0	-1131	2775	2715	2605	2545	2435	2745	2575	6	795	100	1800	5	1	6176000	163	77.65	1.32	12	0.21	34.00	2004.00	2665	20240930	-0.94	1910	20231114	38.22	2665	-0.94	20240930	1948	35.52	20240108	2825	-6.55	20231207	2035	29.73	20231114	0.58	N	412930	100	6 억		162081	N	N	0	N	00	N