KissMeData/439730/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	161416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	17944450	8222	111.56	2265	2265	2175	2860	1540	2200	2182.49	0.07	0	-364	2323	2261	2228	2166	2133	2245	2150	4	660	100	1580	5	1	4310000	94	51.79	1.09	12	0.19	42.00	1992.00	2680	20240227	-18.84	2155	20241025	0.93	2680	-18.84	20240227	2155	0.93	20241025	2680	-18.84	20240227	2155	0.93	20241025	0.00	N	439730	100	4 억		3177	N	N	0	N	00	N
3	20241031	151438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	17720425	8119	110.16	2265	2265	2175	2860	1540	2200	2182.59	0.07	0	-261	2323	2261	2228	2166	2133	2245	2150	4	660	100	1580	5	1	4310000	95	52.26	1.10	12	0.19	42.00	1992.00	2680	20240227	-18.10	2155	20241025	1.86	2680	-18.10	20240227	2155	1.86	20241025	2680	-18.10	20240227	2155	1.86	20241025	0.00	N	439730	100	4 억		3177	N	N	0	N	00	N
4	20241031	141436	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	15299080	7006	95.06	2265	2265	2175	2860	1540	2200	2183.71	0.07	0	-260	2323	2261	2228	2166	2133	2245	2150	4	660	100	1580	5	1	4310000	95	52.26	1.10	12	0.16	42.00	1992.00	2680	20240227	-18.10	2155	20241025	1.86	2680	-18.10	20240227	2155	1.86	20241025	2680	-18.10	20240227	2155	1.86	20241025	0.00	N	439730	100	4 억		3177	N	N	0	N	00	N
5	20241031	131438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	15299080	7006	95.06	2265	2265	2175	2860	1540	2200	2183.71	0.07	0	-260	2323	2261	2228	2166	2133	2245	2150	4	660	100	1580	5	1	4310000	95	52.26	1.10	12	0.16	42.00	1992.00	2680	20240227	-18.10	2155	20241025	1.86	2680	-18.10	20240227	2155	1.86	20241025	2680	-18.10	20240227	2155	1.86	20241025	0.00	N	439730	100	4 억		3177	N	N	0	N	00	N
6	20241031	121432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	15296885	7005	95.05	2265	2265	2175	2860	1540	2200	2183.71	0.07	0	-259	2323	2261	2228	2166	2133	2245	2150	4	660	100	1580	5	1	4310000	94	51.90	1.09	12	0.16	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		3177	N	N	0	N	00	N
7	20241031	111432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	10847505	4964	67.35	2265	2265	2175	2860	1540	2200	2185.23	0.07	0	-73	2323	2261	2228	2166	2133	2245	2150	4	660	100	1580	5	1	4310000	95	52.26	1.10	12	0.12	42.00	1992.00	2680	20240227	-18.10	2155	20241025	1.86	2680	-18.10	20240227	2155	1.86	20241025	2680	-18.10	20240227	2155	1.86	20241025	0.00	N	439730	100	4 억		3177	N	N	0	N	00	N
8	20241031	101435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	4882090	2239	30.38	2265	2265	2175	2860	1540	2200	2180.48	0.07	0	119	2323	2261	2228	2166	2133	2245	2150	4	660	100	1580	5	1	4310000	94	52.14	1.10	12	0.05	42.00	1992.00	2680	20240227	-18.28	2155	20241025	1.62	2680	-18.28	20240227	2155	1.62	20241025	2680	-18.28	20240227	2155	1.62	20241025	0.00	N	439730	100	4 억		3177	N	N	0	N	00	N
9	20241031	091432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	37725	17	0.23	2265	2265	2215	2860	1540	2200	2219.12	0.07	0	14	2323	2261	2228	2166	2133	2245	2150	4	660	100	1580	5	1	4310000	95	52.74	1.11	12	0.00	42.00	1992.00	2680	20240227	-17.35	2155	20241025	2.78	2680	-17.35	20240227	2155	2.78	20241025	2680	-17.35	20240227	2155	2.78	20241025	0.00	N	439730	100	4 억		3177	N	N	0	N	00	N
10	20241030	161426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	16249650	7370	135.60	2290	2290	2195	2865	1545	2205	2204.84	0.07	0	-10	2221	2212	2196	2187	2171	2217	2192	4	660	100	1580	5	1	4310000	95	52.38	1.10	12	0.17	42.00	1992.00	2680	20240227	-17.91	2155	20241025	2.09	2680	-17.91	20240227	2155	2.09	20241025	2680	-17.91	20240227	2155	2.09	20241025	0.00	N	439730	100	4 억		3187	N	N	0	N	00	N
11	20241030	151503	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	15737085	7137	131.32	2290	2290	2200	2865	1545	2205	2205.00	0.07	0	-3	2221	2212	2196	2187	2171	2217	2192	4	660	100	1580	5	1	4310000	95	52.38	1.10	12	0.17	42.00	1992.00	2680	20240227	-17.91	2155	20241025	2.09	2680	-17.91	20240227	2155	2.09	20241025	2680	-17.91	20240227	2155	2.09	20241025	0.00	N	439730	100	4 억		3187	N	N	0	N	00	N
12	20241030	141437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	15607285	7078	130.23	2290	2290	2200	2865	1545	2205	2205.04	0.07	0	-3	2221	2212	2196	2187	2171	2217	2192	4	660	100	1580	5	1	4310000	95	52.50	1.11	12	0.16	42.00	1992.00	2680	20240227	-17.72	2155	20241025	2.32	2680	-17.72	20240227	2155	2.32	20241025	2680	-17.72	20240227	2155	2.32	20241025	0.00	N	439730	100	4 억		3187	N	N	0	N	00	N
13	20241030	131444	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	44215	20	0.37	2290	2290	2200	2865	1545	2205	2210.75	0.07	0	-3	2221	2212	2196	2187	2171	2217	2192	4	660	100	1580	5	1	4310000	95	52.62	1.11	12	0.00	42.00	1992.00	2680	20240227	-17.54	2155	20241025	2.55	2680	-17.54	20240227	2155	2.55	20241025	2680	-17.54	20240227	2155	2.55	20241025	0.00	N	439730	100	4 억		3187	N	N	0	N	00	N
14	20241030	121502	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	15595	7	0.13	2290	2290	2210	2865	1545	2205	2227.86	0.07	0	-1	2221	2212	2196	2187	2171	2217	2192	4	660	100	1580	5	1	4310000	96	52.86	1.11	12	0.00	42.00	1992.00	2680	20240227	-17.16	2155	20241025	3.02	2680	-17.16	20240227	2155	3.02	20241025	2680	-17.16	20240227	2155	3.02	20241025	0.00	N	439730	100	4 억		3187	N	N	0	N	00	N
15	20241030	111439	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	15595	7	0.13	2290	2290	2210	2865	1545	2205	2227.86	0.07	0	-1	2221	2212	2196	2187	2171	2217	2192	4	660	100	1580	5	1	4310000	96	52.86	1.11	12	0.00	42.00	1992.00	2680	20240227	-17.16	2155	20241025	3.02	2680	-17.16	20240227	2155	3.02	20241025	2680	-17.16	20240227	2155	3.02	20241025	0.00	N	439730	100	4 억		3187	N	N	0	N	00	N
16	20241030	101428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	15595	7	0.13	2290	2290	2210	2865	1545	2205	2227.86	0.07	0	-1	2221	2212	2196	2187	2171	2217	2192	4	660	100	1580	5	1	4310000	96	52.86	1.11	12	0.00	42.00	1992.00	2680	20240227	-17.16	2155	20241025	3.02	2680	-17.16	20240227	2155	3.02	20241025	2680	-17.16	20240227	2155	3.02	20241025	0.00	N	439730	100	4 억		3187	N	N	0	N	00	N
17	20241030	091437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	85	2	3.85	2290	1	0.02	2290	2290	2290	2865	1545	2205	2290.00	0.07	0	0	2221	2212	2196	2187	2171	2217	2192	4	660	100	1580	5	1	4310000	99	54.52	1.15	12	0.00	42.00	1992.00	2680	20240227	-14.55	2155	20241025	6.26	2680	-14.55	20240227	2155	6.26	20241025	2680	-14.55	20240227	2155	6.26	20241025	0.00	N	439730	100	4 억		3187	N	N	0	N	00	N
18	20241029	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	11913870	5435	211.64	2190	2205	2180	2860	1540	2200	2192.06	0.08	0	-317	2270	2235	2210	2175	2150	2222	2162	4	660	100	1580	5	1	4310000	95	52.50	1.11	12	0.13	42.00	1992.00	2680	20240227	-17.72	2155	20241025	2.32	2680	-17.72	20240227	2155	2.32	20241025	2680	-17.72	20240227	2155	2.32	20241025	0.00	N	439730	100	4 억		3504	N	N	0	N	00	N
19	20241029	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	11913870	5435	211.64	2190	2205	2180	2860	1540	2200	2192.06	0.08	0	-317	2270	2235	2210	2175	2150	2222	2162	4	660	100	1580	5	1	4310000	95	52.50	1.11	12	0.13	42.00	1992.00	2680	20240227	-17.72	2155	20241025	2.32	2680	-17.72	20240227	2155	2.32	20241025	2680	-17.72	20240227	2155	2.32	20241025	0.00	N	439730	100	4 억		3504	N	N	0	N	00	N
20	20241029	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	11913870	5435	211.64	2190	2205	2180	2860	1540	2200	2192.06	0.08	0	-317	2270	2235	2210	2175	2150	2222	2162	4	660	100	1580	5	1	4310000	95	52.50	1.11	12	0.13	42.00	1992.00	2680	20240227	-17.72	2155	20241025	2.32	2680	-17.72	20240227	2155	2.32	20241025	2680	-17.72	20240227	2155	2.32	20241025	0.00	N	439730	100	4 억		3504	N	N	0	N	00	N
21	20241029	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	9780320	4463	173.79	2190	2205	2180	2860	1540	2200	2191.42	0.08	0	-317	2270	2235	2210	2175	2150	2222	2162	4	660	100	1580	5	1	4310000	95	52.50	1.11	12	0.10	42.00	1992.00	2680	20240227	-17.72	2155	20241025	2.32	2680	-17.72	20240227	2155	2.32	20241025	2680	-17.72	20240227	2155	2.32	20241025	0.00	N	439730	100	4 억		3504	N	N	0	N	00	N
22	20241029	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	9780320	4463	173.79	2190	2205	2180	2860	1540	2200	2191.42	0.08	0	-317	2270	2235	2210	2175	2150	2222	2162	4	660	100	1580	5	1	4310000	95	52.50	1.11	12	0.10	42.00	1992.00	2680	20240227	-17.72	2155	20241025	2.32	2680	-17.72	20240227	2155	2.32	20241025	2680	-17.72	20240227	2155	2.32	20241025	0.00	N	439730	100	4 억		3504	N	N	0	N	00	N
23	20241029	111415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	9736220	4443	173.01	2190	2205	2180	2860	1540	2200	2191.36	0.08	0	-317	2270	2235	2210	2175	2150	2222	2162	4	660	100	1580	5	1	4310000	95	52.50	1.11	12	0.10	42.00	1992.00	2680	20240227	-17.72	2155	20241025	2.32	2680	-17.72	20240227	2155	2.32	20241025	2680	-17.72	20240227	2155	2.32	20241025	0.00	N	439730	100	4 억		3504	N	N	0	N	00	N
24	20241029	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	9648750	4403	171.46	2190	2195	2180	2860	1540	2200	2191.40	0.08	0	-317	2270	2235	2210	2175	2150	2222	2162	4	660	100	1580	5	1	4310000	95	52.26	1.10	12	0.10	42.00	1992.00	2680	20240227	-18.10	2155	20241025	1.86	2680	-18.10	20240227	2155	1.86	20241025	2680	-18.10	20240227	2155	1.86	20241025	0.00	N	439730	100	4 억		3504	N	N	0	N	00	N
25	20241028	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	30	2	1.38	5632770	2568	10.45	2245	2245	2185	2820	1520	2170	2193.45	0.08	0	-45	2253	2211	2183	2141	2113	2197	2127	4	650	100	1560	5	1	4310000	95	52.38	1.10	12	0.06	42.00	1992.00	2680	20240227	-17.91	2155	20241025	2.09	2680	-17.91	20240227	2155	2.09	20241025	2680	-17.91	20240227	2155	2.09	20241025	0.00	N	439730	100	4 억		3546	N	N	0	N	00	N
26	20241028	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	25	2	1.15	4623090	2106	8.57	2245	2245	2185	2820	1520	2170	2195.20	0.08	0	-44	2253	2211	2183	2141	2113	2197	2127	4	650	100	1560	5	1	4310000	95	52.26	1.10	12	0.05	42.00	1992.00	2680	20240227	-18.10	2155	20241025	1.86	2680	-18.10	20240227	2155	1.86	20241025	2680	-18.10	20240227	2155	1.86	20241025	0.00	N	439730	100	4 억		3546	N	N	0	N	00	N
27	20241028	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	30	2	1.38	4583610	2088	8.50	2245	2245	2190	2820	1520	2170	2195.22	0.08	0	-40	2253	2211	2183	2141	2113	2197	2127	4	650	100	1560	5	1	4310000	95	52.38	1.10	12	0.05	42.00	1992.00	2680	20240227	-17.91	2155	20241025	2.09	2680	-17.91	20240227	2155	2.09	20241025	2680	-17.91	20240227	2155	2.09	20241025	0.00	N	439730	100	4 억		3546	N	N	0	N	00	N
28	20241028	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	30	2	1.38	4495610	2048	8.33	2245	2245	2190	2820	1520	2170	2195.12	0.08	0	-40	2253	2211	2183	2141	2113	2197	2127	4	650	100	1560	5	1	4310000	95	52.38	1.10	12	0.05	42.00	1992.00	2680	20240227	-17.91	2155	20241025	2.09	2680	-17.91	20240227	2155	2.09	20241025	2680	-17.91	20240227	2155	2.09	20241025	0.00	N	439730	100	4 억		3546	N	N	0	N	00	N
29	20241028	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	4489020	2045	8.32	2245	2245	2190	2820	1520	2170	2195.12	0.08	0	-38	2253	2211	2183	2141	2113	2197	2127	4	650	100	1560	5	1	4310000	94	52.14	1.10	12	0.05	42.00	1992.00	2680	20240227	-18.28	2155	20241025	1.62	2680	-18.28	20240227	2155	1.62	20241025	2680	-18.28	20240227	2155	1.62	20241025	0.00	N	439730	100	4 억		3546	N	N	0	N	00	N
30	20241028	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	30	2	1.38	4473690	2038	8.29	2245	2245	2190	2820	1520	2170	2195.14	0.08	0	-38	2253	2211	2183	2141	2113	2197	2127	4	650	100	1560	5	1	4310000	95	52.38	1.10	12	0.05	42.00	1992.00	2680	20240227	-17.91	2155	20241025	2.09	2680	-17.91	20240227	2155	2.09	20241025	2680	-17.91	20240227	2155	2.09	20241025	0.00	N	439730	100	4 억		3546	N	N	0	N	00	N
31	20241028	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	30	2	1.38	2273690	1038	4.22	2245	2245	2190	2820	1520	2170	2190.45	0.08	0	25	2253	2211	2183	2141	2113	2197	2127	4	650	100	1560	5	1	4310000	95	52.38	1.10	12	0.02	42.00	1992.00	2680	20240227	-17.91	2155	20241025	2.09	2680	-17.91	20240227	2155	2.09	20241025	2680	-17.91	20240227	2155	2.09	20241025	0.00	N	439730	100	4 억		3546	N	N	0	N	00	N
32	20241028	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	2194490	1002	4.08	2245	2245	2190	2820	1520	2170	2190.11	0.08	0	45	2253	2211	2183	2141	2113	2197	2127	4	650	100	1560	5	1	4310000	94	52.14	1.10	12	0.02	42.00	1992.00	2680	20240227	-18.28	2155	20241025	1.62	2680	-18.28	20240227	2155	1.62	20241025	2680	-18.28	20240227	2155	1.62	20241025	0.00	N	439730	100	4 억		3546	N	N	0	N	00	N
33	20241025	161340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2170	-25	5	-1.14	53280225	24576	58.06	2225	2225	2155	2850	1540	2195	2167.98	0.09	0	-477	2225	2210	2190	2175	2155	2217	2182	4	655	100	1580	5	1	4310000	94	51.67	1.09	12	0.57	42.00	1992.00	2680	20240227	-19.03	2155	20241025	0.70	2680	-19.03	20240227	2155	0.70	20241025	2680	-19.03	20240227	2155	0.70	20241025	0.00	N	439730	100	4 억		4023	N	N	0	N	00	N
34	20241025	151346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2175	-20	5	-0.91	53082755	24485	57.85	2225	2225	2155	2850	1540	2195	2167.97	0.09	0	-386	2225	2210	2190	2175	2155	2217	2182	4	655	100	1580	5	1	4310000	94	51.79	1.09	12	0.57	42.00	1992.00	2680	20240227	-18.84	2155	20241025	0.93	2680	-18.84	20240227	2155	0.93	20241025	2680	-18.84	20240227	2155	0.93	20241025	0.00	N	439730	100	4 억		4023	N	N	0	N	00	N
35	20241025	141342	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2170	-25	5	-1.14	41866015	19316	45.64	2225	2225	2155	2850	1540	2195	2167.43	0.09	0	-386	2225	2210	2190	2175	2155	2217	2182	4	655	100	1580	5	1	4310000	94	51.67	1.09	12	0.45	42.00	1992.00	2680	20240227	-19.03	2155	20241025	0.70	2680	-19.03	20240227	2155	0.70	20241025	2680	-19.03	20240227	2155	0.70	20241025	0.00	N	439730	100	4 억		4023	N	N	0	N	00	N
36	20241025	131343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2170	-25	5	-1.14	37243910	17186	40.60	2225	2225	2155	2850	1540	2195	2167.11	0.09	0	-386	2225	2210	2190	2175	2155	2217	2182	4	655	100	1580	5	1	4310000	94	51.67	1.09	12	0.40	42.00	1992.00	2680	20240227	-19.03	2155	20241025	0.70	2680	-19.03	20240227	2155	0.70	20241025	2680	-19.03	20240227	2155	0.70	20241025	0.00	N	439730	100	4 억		4023	N	N	0	N	00	N
37	20241025	121346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2170	-25	5	-1.14	36074280	16647	39.33	2225	2225	2155	2850	1540	2195	2167.01	0.09	0	-386	2225	2210	2190	2175	2155	2217	2182	4	655	100	1580	5	1	4310000	94	51.67	1.09	12	0.39	42.00	1992.00	2680	20240227	-19.03	2155	20241025	0.70	2680	-19.03	20240227	2155	0.70	20241025	2680	-19.03	20240227	2155	0.70	20241025	0.00	N	439730	100	4 억		4023	N	N	0	N	00	N
38	20241025	111340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2170	-25	5	-1.14	33839180	15617	36.90	2225	2225	2155	2850	1540	2195	2166.82	0.09	0	-704	2225	2210	2190	2175	2155	2217	2182	4	655	100	1580	5	1	4310000	94	51.67	1.09	12	0.36	42.00	1992.00	2680	20240227	-19.03	2155	20241025	0.70	2680	-19.03	20240227	2155	0.70	20241025	2680	-19.03	20240227	2155	0.70	20241025	0.00	N	439730	100	4 억		4023	N	N	0	N	00	N
39	20241025	101340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2180	-15	5	-0.68	23966350	11071	26.16	2225	2225	2155	2850	1540	2195	2164.79	0.09	0	-708	2225	2210	2190	2175	2155	2217	2182	4	655	100	1580	5	1	4310000	94	51.90	1.09	12	0.26	42.00	1992.00	2680	20240227	-18.66	2155	20241025	1.16	2680	-18.66	20240227	2155	1.16	20241025	2680	-18.66	20240227	2155	1.16	20241025	0.00	N	439730	100	4 억		4023	N	N	0	N	00	N
40	20241025	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	30	2	1.37	4450	2	0.00	2225	2225	2225	2850	1540	2195	2225.00	0.09	0	0	2225	2210	2190	2175	2155	2217	2182	4	655	100	1580	5	1	4310000	96	52.98	1.12	12	0.00	42.00	1992.00	2680	20240227	-16.98	2170	20241018	2.53	2680	-16.98	20240227	2170	2.53	20241018	2680	-16.98	20240227	2170	2.53	20241018	0.00	N	439730	100	4 억		4023	N	N	0	N	00	N
41	20241024	161314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	15	2	0.69	92064730	42325	365.72	2180	2205	2170	2830	1530	2180	2175.19	0.06	0	761	2280	2230	2205	2155	2130	2217	2142	4	650	100	1560	5	1	4310000	95	52.26	1.10	12	0.98	42.00	1992.00	2680	20240227	-18.10	2170	20241024	1.15	2680	-18.10	20240227	2170	1.15	20241024	2680	-18.10	20240227	2170	1.15	20241024	0.00	N	439730	100	4 억		2762	N	N	0	N	00	N
42	20241024	151328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	15	2	0.69	92064730	42325	365.72	2180	2205	2170	2830	1530	2180	2175.19	0.06	0	761	2280	2230	2205	2155	2130	2217	2142	4	650	100	1560	5	1	4310000	95	52.26	1.10	12	0.98	42.00	1992.00	2680	20240227	-18.10	2170	20241024	1.15	2680	-18.10	20240227	2170	1.15	20241024	2680	-18.10	20240227	2170	1.15	20241024	0.00	N	439730	100	4 억		2762	N	N	0	N	00	N
43	20241024	141314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2175	-5	5	-0.23	81109155	37288	322.20	2180	2205	2170	2830	1530	2180	2175.21	0.06	0	723	2280	2230	2205	2155	2130	2217	2142	4	650	100	1560	5	1	4310000	94	51.79	1.09	12	0.87	42.00	1992.00	2680	20240227	-18.84	2170	20241024	0.23	2680	-18.84	20240227	2170	0.23	20241024	2680	-18.84	20240227	2170	0.23	20241024	0.00	N	439730	100	4 억		2762	N	N	0	N	00	N
44	20241024	131326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2190	10	2	0.46	72882320	33514	289.59	2180	2205	2170	2830	1530	2180	2174.68	0.06	0	457	2280	2230	2205	2155	2130	2217	2142	4	650	100	1560	5	1	4310000	94	52.14	1.10	12	0.78	42.00	1992.00	2680	20240227	-18.28	2170	20241024	0.92	2680	-18.28	20240227	2170	0.92	20241024	2680	-18.28	20240227	2170	0.92	20241024	0.00	N	439730	100	4 억		2762	N	N	0	N	00	N
45	20241024	121318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	20	2	0.92	65849065	30282	261.66	2180	2205	2170	2830	1530	2180	2174.53	0.06	0	545	2280	2230	2205	2155	2130	2217	2142	4	650	100	1560	5	1	4310000	95	52.38	1.10	12	0.70	42.00	1992.00	2680	20240227	-17.91	2170	20241024	1.38	2680	-17.91	20240227	2170	1.38	20241024	2680	-17.91	20240227	2170	1.38	20241024	0.00	N	439730	100	4 억		2762	N	N	0	N	00	N
46	20241024	111319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2175	-5	5	-0.23	56555265	26009	224.74	2180	2205	2170	2830	1530	2180	2174.45	0.06	0	328	2280	2230	2205	2155	2130	2217	2142	4	650	100	1560	5	1	4310000	94	51.79	1.09	12	0.60	42.00	1992.00	2680	20240227	-18.84	2170	20241024	0.23	2680	-18.84	20240227	2170	0.23	20241024	2680	-18.84	20240227	2170	0.23	20241024	0.00	N	439730	100	4 억		2762	N	N	0	N	00	N
47	20241024	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	3356960	1538	13.29	2180	2205	2180	2830	1530	2180	2182.68	0.06	0	-538	2280	2230	2205	2155	2130	2217	2142	4	650	100	1560	5	1	4310000	94	51.90	1.09	12	0.04	42.00	1992.00	2680	20240227	-18.66	2170	20241018	0.46	2680	-18.66	20240227	2170	0.46	20241018	2680	-18.66	20240227	2170	0.46	20241018	0.00	N	439730	100	4 억		2762	N	N	0	N	00	N
48	20241024	091420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	1130060	517	4.47	2180	2190	2180	2830	1530	2180	2185.80	0.06	0	-517	2280	2230	2205	2155	2130	2217	2142	4	650	100	1560	5	1	4310000	94	52.14	1.10	12	0.01	42.00	1992.00	2680	20240227	-18.28	2170	20241018	0.92	2680	-18.28	20240227	2170	0.92	20241018	2680	-18.28	20240227	2170	0.92	20241018	0.00	N	439730	100	4 억		2762	N	N	0	N	00	N
49	20241023	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-35	5	-1.58	25335805	11573	515.04	2255	2255	2180	2875	1555	2215	2189.22	0.06	0	-23	2258	2236	2208	2186	2158	2247	2197	4	660	100	1590	5	1	4310000	94	51.90	1.09	12	0.27	42.00	1992.00	2680	20240227	-18.66	2170	20241018	0.46	2680	-18.66	20240227	2170	0.46	20241018	2680	-18.66	20240227	2170	0.46	20241018	0.00	N	439730	100	4 억		2785	N	N	0	N	00	N
50	20241023	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-30	5	-1.35	25109085	11469	510.41	2255	2255	2180	2875	1555	2215	2189.30	0.06	0	81	2258	2236	2208	2186	2158	2247	2197	4	660	100	1590	5	1	4310000	94	52.02	1.10	12	0.27	42.00	1992.00	2680	20240227	-18.47	2170	20241018	0.69	2680	-18.47	20240227	2170	0.69	20241018	2680	-18.47	20240227	2170	0.69	20241018	0.00	N	439730	100	4 억		2785	N	N	0	N	00	N
51	20241023	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-30	5	-1.35	23801080	10869	483.71	2255	2255	2180	2875	1555	2215	2189.81	0.06	0	81	2258	2236	2208	2186	2158	2247	2197	4	660	100	1590	5	1	4310000	94	52.02	1.10	12	0.25	42.00	1992.00	2680	20240227	-18.47	2170	20241018	0.69	2680	-18.47	20240227	2170	0.69	20241018	2680	-18.47	20240227	2170	0.69	20241018	0.00	N	439730	100	4 억		2785	N	N	0	N	00	N
52	20241023	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-30	5	-1.35	16758145	7645	340.23	2255	2255	2185	2875	1555	2215	2192.04	0.06	0	81	2258	2236	2208	2186	2158	2247	2197	4	660	100	1590	5	1	4310000	94	52.02	1.10	12	0.18	42.00	1992.00	2680	20240227	-18.47	2170	20241018	0.69	2680	-18.47	20240227	2170	0.69	20241018	2680	-18.47	20240227	2170	0.69	20241018	0.00	N	439730	100	4 억		2785	N	N	0	N	00	N
53	20241023	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	4954855	2251	100.18	2255	2255	2200	2875	1555	2215	2201.18	0.06	0	81	2258	2236	2208	2186	2158	2247	2197	4	660	100	1590	5	1	4310000	95	52.38	1.10	12	0.05	42.00	1992.00	2680	20240227	-17.91	2170	20241018	1.38	2680	-17.91	20240227	2170	1.38	20241018	2680	-17.91	20240227	2170	1.38	20241018	0.00	N	439730	100	4 억		2785	N	N	0	N	00	N
54	20241023	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	341445	154	6.85	2255	2255	2215	2875	1555	2215	2217.18	0.06	0	-4	2258	2236	2208	2186	2158	2247	2197	4	660	100	1590	5	1	4310000	95	52.74	1.11	12	0.00	42.00	1992.00	2680	20240227	-17.35	2170	20241018	2.07	2680	-17.35	20240227	2170	2.07	20241018	2680	-17.35	20240227	2170	2.07	20241018	0.00	N	439730	100	4 억		2785	N	N	0	N	00	N
55	20241023	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	20	2	0.90	8945	4	0.18	2255	2255	2225	2875	1555	2215	2236.25	0.06	0	-1	2258	2236	2208	2186	2158	2247	2197	4	660	100	1590	5	1	4310000	96	53.21	1.12	12	0.00	42.00	1992.00	2680	20240227	-16.60	2170	20241018	3.00	2680	-16.60	20240227	2170	3.00	20241018	2680	-16.60	20240227	2170	3.00	20241018	0.00	N	439730	100	4 억		2785	N	N	0	N	00	N
56	20241023	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	10	2	0.45	6710	3	0.13	2255	2255	2225	2875	1555	2215	2236.67	0.06	0	0	2258	2236	2208	2186	2158	2247	2197	4	660	100	1590	5	1	4310000	96	52.98	1.12	12	0.00	42.00	1992.00	2680	20240227	-16.98	2170	20241018	2.53	2680	-16.98	20240227	2170	2.53	20241018	2680	-16.98	20240227	2170	2.53	20241018	0.00	N	439730	100	4 억		2785	N	N	0	N	00	N
57	20241022	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	4924590	2247	54.64	2200	2230	2180	2860	1540	2200	2191.63	0.06	0	6	2246	2222	2206	2182	2166	2235	2195	4	660	100	1580	5	1	4310000	95	52.74	1.11	12	0.05	42.00	1992.00	2680	20240227	-17.35	2170	20241018	2.07	2680	-17.35	20240227	2170	2.07	20241018	2680	-17.35	20240227	2170	2.07	20241018	0.00	N	439730	100	4 억		2779	N	N	0	N	00	N
58	20241022	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	4913515	2242	54.52	2200	2230	2180	2860	1540	2200	2191.58	0.06	0	6	2246	2222	2206	2182	2166	2235	2195	4	660	100	1580	5	1	4310000	95	52.74	1.11	12	0.05	42.00	1992.00	2680	20240227	-17.35	2170	20241018	2.07	2680	-17.35	20240227	2170	2.07	20241018	2680	-17.35	20240227	2170	2.07	20241018	0.00	N	439730	100	4 억		2779	N	N	0	N	00	N
59	20241022	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3042425	1392	33.85	2200	2200	2180	2860	1540	2200	2185.65	0.06	0	-1	2246	2222	2206	2182	2166	2235	2195	4	660	100	1580	5	1	4310000	95	52.38	1.10	12	0.03	42.00	1992.00	2680	20240227	-17.91	2170	20241018	1.38	2680	-17.91	20240227	2170	1.38	20241018	2680	-17.91	20240227	2170	1.38	20241018	0.00	N	439730	100	4 억		2779	N	N	0	N	00	N
60	20241022	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2743225	1256	30.54	2200	2200	2180	2860	1540	2200	2184.10	0.06	0	-1	2246	2222	2206	2182	2166	2235	2195	4	660	100	1580	5	1	4310000	95	52.38	1.10	12	0.03	42.00	1992.00	2680	20240227	-17.91	2170	20241018	1.38	2680	-17.91	20240227	2170	1.38	20241018	2680	-17.91	20240227	2170	1.38	20241018	0.00	N	439730	100	4 억		2779	N	N	0	N	00	N
61	20241022	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2743225	1256	30.54	2200	2200	2180	2860	1540	2200	2184.10	0.06	0	-1	2246	2222	2206	2182	2166	2235	2195	4	660	100	1580	5	1	4310000	95	52.38	1.10	12	0.03	42.00	1992.00	2680	20240227	-17.91	2170	20241018	1.38	2680	-17.91	20240227	2170	1.38	20241018	2680	-17.91	20240227	2170	1.38	20241018	0.00	N	439730	100	4 억		2779	N	N	0	N	00	N
62	20241022	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2743225	1256	30.54	2200	2200	2180	2860	1540	2200	2184.10	0.06	0	-1	2246	2222	2206	2182	2166	2235	2195	4	660	100	1580	5	1	4310000	95	52.38	1.10	12	0.03	42.00	1992.00	2680	20240227	-17.91	2170	20241018	1.38	2680	-17.91	20240227	2170	1.38	20241018	2680	-17.91	20240227	2170	1.38	20241018	0.00	N	439730	100	4 억		2779	N	N	0	N	00	N
63	20241022	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	2738830	1254	30.50	2200	2200	2180	2860	1540	2200	2184.07	0.06	0	0	2246	2222	2206	2182	2166	2235	2195	4	660	100	1580	5	1	4310000	94	52.02	1.10	12	0.03	42.00	1992.00	2680	20240227	-18.47	2170	20241018	0.69	2680	-18.47	20240227	2170	0.69	20241018	2680	-18.47	20240227	2170	0.69	20241018	0.00	N	439730	100	4 억		2779	N	N	0	N	00	N
64	20241022	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2200	1	0.02	2200	2200	2200	2860	1540	2200	2200.00	0.06	0	0	2246	2222	2206	2182	2166	2235	2195	4	660	100	1580	5	1	4310000	95	52.38	1.10	12	0.00	42.00	1992.00	2680	20240227	-17.91	2170	20241018	1.38	2680	-17.91	20240227	2170	1.38	20241018	2680	-17.91	20240227	2170	1.38	20241018	0.00	N	439730	100	4 억		2779	N	N	0	N	00	N
65	20241021	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	9045760	4112	55.20	2190	2230	2190	2850	1540	2195	2199.84	0.06	0	-2513	2285	2240	2205	2160	2125	2222	2142	4	655	100	1580	5	1	4310000	95	52.38	1.10	12	0.10	42.00	1992.00	2680	20240227	-17.91	2170	20241018	1.38	2680	-17.91	20240227	2170	1.38	20241018	2680	-17.91	20240227	2170	1.38	20241018	0.00	N	439730	100	4 억		2783	N	N	0	N	00	N
66	20241021	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	8988560	4086	54.85	2190	2230	2190	2850	1540	2195	2199.84	0.06	0	-2513	2285	2240	2205	2160	2125	2222	2142	4	655	100	1580	5	1	4310000	95	52.38	1.10	12	0.09	42.00	1992.00	2680	20240227	-17.91	2170	20241018	1.38	2680	-17.91	20240227	2170	1.38	20241018	2680	-17.91	20240227	2170	1.38	20241018	0.00	N	439730	100	4 억		2783	N	N	0	N	00	N
67	20241021	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	8988560	4086	54.85	2190	2230	2190	2850	1540	2195	2199.84	0.06	0	-2513	2285	2240	2205	2160	2125	2222	2142	4	655	100	1580	5	1	4310000	95	52.38	1.10	12	0.09	42.00	1992.00	2680	20240227	-17.91	2170	20241018	1.38	2680	-17.91	20240227	2170	1.38	20241018	2680	-17.91	20240227	2170	1.38	20241018	0.00	N	439730	100	4 억		2783	N	N	0	N	00	N
68	20241021	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	8988560	4086	54.85	2190	2230	2190	2850	1540	2195	2199.84	0.06	0	-2513	2285	2240	2205	2160	2125	2222	2142	4	655	100	1580	5	1	4310000	95	52.38	1.10	12	0.09	42.00	1992.00	2680	20240227	-17.91	2170	20241018	1.38	2680	-17.91	20240227	2170	1.38	20241018	2680	-17.91	20240227	2170	1.38	20241018	0.00	N	439730	100	4 억		2783	N	N	0	N	00	N
69	20241021	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	8988560	4086	54.85	2190	2230	2190	2850	1540	2195	2199.84	0.06	0	-2513	2285	2240	2205	2160	2125	2222	2142	4	655	100	1580	5	1	4310000	95	52.38	1.10	12	0.09	42.00	1992.00	2680	20240227	-17.91	2170	20241018	1.38	2680	-17.91	20240227	2170	1.38	20241018	2680	-17.91	20240227	2170	1.38	20241018	0.00	N	439730	100	4 억		2783	N	N	0	N	00	N
70	20241021	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	7875200	3580	48.06	2190	2200	2190	2850	1540	2195	2199.78	0.06	0	-2509	2285	2240	2205	2160	2125	2222	2142	4	655	100	1580	5	1	4310000	95	52.38	1.10	12	0.08	42.00	1992.00	2680	20240227	-17.91	2170	20241018	1.38	2680	-17.91	20240227	2170	1.38	20241018	2680	-17.91	20240227	2170	1.38	20241018	0.00	N	439730	100	4 억		2783	N	N	0	N	00	N
71	20241021	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.06	0	0	2285	2240	2205	2160	2125	2222	2142	4	655	100	1580	5	1	4310000	95	52.26	1.10	12	0.00	42.00	1992.00	2680	20240227	-18.10	2170	20241018	1.15	2680	-18.10	20240227	2170	1.15	20241018	2680	-18.10	20240227	2170	1.15	20241018	0.00	N	439730	100	4 억		2783	N	N	0	N	00	N
72	20241021	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.06	0	0	2285	2240	2205	2160	2125	2222	2142	4	655	100	1580	5	1	4310000	95	52.26	1.10	12	0.00	42.00	1992.00	2680	20240227	-18.10	2170	20241018	1.15	2680	-18.10	20240227	2170	1.15	20241018	2680	-18.10	20240227	2170	1.15	20241018	0.00	N	439730	100	4 억		2783	N	N	0	N	00	N
73	20241018	161308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	10	2	0.46	16303025	7449	65.55	2250	2250	2170	2840	1530	2185	2188.62	0.07	0	-112	2285	2235	2210	2160	2135	2222	2147	4	655	100	1570	5	1	4310000	95	52.26	1.10	12	0.17	42.00	1992.00	2680	20240227	-18.10	2170	20241018	1.15	2680	-18.10	20240227	2170	1.15	20241018	2680	-18.10	20240227	2170	1.15	20241018	0.00	N	439730	100	4 억		2895	N	N	0	N	00	N
74	20241018	151343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	15	2	0.69	16234980	7418	65.28	2250	2250	2170	2840	1530	2185	2188.59	0.07	0	-112	2285	2235	2210	2160	2135	2222	2147	4	655	100	1570	5	1	4310000	95	52.38	1.10	12	0.17	42.00	1992.00	2680	20240227	-17.91	2170	20241018	1.38	2680	-17.91	20240227	2170	1.38	20241018	2680	-17.91	20240227	2170	1.38	20241018	0.00	N	439730	100	4 억		2895	N	N	0	N	00	N
75	20241018	141342	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	15	2	0.69	16230585	7416	65.26	2250	2250	2170	2840	1530	2185	2188.59	0.07	0	-111	2285	2235	2210	2160	2135	2222	2147	4	655	100	1570	5	1	4310000	95	52.38	1.10	12	0.17	42.00	1992.00	2680	20240227	-17.91	2170	20241018	1.38	2680	-17.91	20240227	2170	1.38	20241018	2680	-17.91	20240227	2170	1.38	20241018	0.00	N	439730	100	4 억		2895	N	N	0	N	00	N
76	20241018	131327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	15	2	0.69	16230585	7416	65.26	2250	2250	2170	2840	1530	2185	2188.59	0.07	0	-111	2285	2235	2210	2160	2135	2222	2147	4	655	100	1570	5	1	4310000	95	52.38	1.10	12	0.17	42.00	1992.00	2680	20240227	-17.91	2170	20241018	1.38	2680	-17.91	20240227	2170	1.38	20241018	2680	-17.91	20240227	2170	1.38	20241018	0.00	N	439730	100	4 억		2895	N	N	0	N	00	N
77	20241018	121337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	15	2	0.69	16230585	7416	65.26	2250	2250	2170	2840	1530	2185	2188.59	0.07	0	-111	2285	2235	2210	2160	2135	2222	2147	4	655	100	1570	5	1	4310000	95	52.38	1.10	12	0.17	42.00	1992.00	2680	20240227	-17.91	2170	20241018	1.38	2680	-17.91	20240227	2170	1.38	20241018	2680	-17.91	20240227	2170	1.38	20241018	0.00	N	439730	100	4 억		2895	N	N	0	N	00	N
78	20241018	111334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2175	-10	5	-0.46	16228385	7415	65.26	2250	2250	2170	2840	1530	2185	2188.59	0.07	0	-111	2285	2235	2210	2160	2135	2222	2147	4	655	100	1570	5	1	4310000	94	51.79	1.09	12	0.17	42.00	1992.00	2680	20240227	-18.84	2170	20241018	0.23	2680	-18.84	20240227	2170	0.23	20241018	2680	-18.84	20240227	2170	0.23	20241018	0.00	N	439730	100	4 억		2895	N	N	0	N	00	N
79	20241018	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	35	2	1.60	3142080	1403	12.35	2250	2250	2220	2840	1530	2185	2239.54	0.07	0	-125	2285	2235	2210	2160	2135	2222	2147	4	655	100	1570	5	1	4310000	96	52.86	1.11	12	0.03	42.00	1992.00	2680	20240227	-17.16	2175	20241015	2.07	2680	-17.16	20240227	2175	2.07	20241015	2680	-17.16	20240227	2175	2.07	20241015	0.00	N	439730	100	4 억		2895	N	N	0	N	00	N
80	20241018	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	50	2	2.29	4485	2	0.02	2250	2250	2235	2840	1530	2185	2242.50	0.07	0	0	2285	2235	2210	2160	2135	2222	2147	4	655	100	1570	5	1	4310000	96	53.21	1.12	12	0.00	42.00	1992.00	2680	20240227	-16.60	2175	20241015	2.76	2680	-16.60	20240227	2175	2.76	20241015	2680	-16.60	20240227	2175	2.76	20241015	0.00	N	439730	100	4 억		2895	N	N	0	N	00	N
81	20241017	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-25	5	-1.13	24870250	11363	9629.66	2260	2260	2185	2870	1550	2210	2188.70	0.05	0	650	2270	2240	2225	2195	2180	2232	2187	4	660	100	1590	5	1	4310000	94	52.02	1.10	12	0.26	42.00	1992.00	2680	20240227	-18.47	2175	20241015	0.46	2680	-18.47	20240227	2175	0.46	20241015	2680	-18.47	20240227	2175	0.46	20241015	0.00	N	439730	100	4 억		2245	N	N	0	N	00	N
82	20241017	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-25	5	-1.13	16549760	7555	6402.54	2260	2260	2185	2870	1550	2210	2190.57	0.05	0	199	2270	2240	2225	2195	2180	2232	2187	4	660	100	1590	5	1	4310000	94	52.02	1.10	12	0.18	42.00	1992.00	2680	20240227	-18.47	2175	20241015	0.46	2680	-18.47	20240227	2175	0.46	20241015	2680	-18.47	20240227	2175	0.46	20241015	0.00	N	439730	100	4 억		2245	N	N	0	N	00	N
83	20241017	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	5993985	2724	2308.47	2260	2260	2195	2870	1550	2210	2200.44	0.05	0	199	2270	2240	2225	2195	2180	2232	2187	4	660	100	1590	5	1	4310000	95	52.26	1.10	12	0.06	42.00	1992.00	2680	20240227	-18.10	2175	20241015	0.92	2680	-18.10	20240227	2175	0.92	20241015	2680	-18.10	20240227	2175	0.92	20241015	0.00	N	439730	100	4 억		2245	N	N	0	N	00	N
84	20241017	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	5748145	2612	2213.56	2260	2260	2195	2870	1550	2210	2200.67	0.05	0	199	2270	2240	2225	2195	2180	2232	2187	4	660	100	1590	5	1	4310000	95	52.38	1.10	12	0.06	42.00	1992.00	2680	20240227	-17.91	2175	20241015	1.15	2680	-17.91	20240227	2175	1.15	20241015	2680	-17.91	20240227	2175	1.15	20241015	0.00	N	439730	100	4 억		2245	N	N	0	N	00	N
85	20241017	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	5037495	2289	1939.83	2260	2260	2195	2870	1550	2210	2200.74	0.05	0	199	2270	2240	2225	2195	2180	2232	2187	4	660	100	1590	5	1	4310000	95	52.50	1.11	12	0.05	42.00	1992.00	2680	20240227	-17.72	2175	20241015	1.38	2680	-17.72	20240227	2175	1.38	20241015	2680	-17.72	20240227	2175	1.38	20241015	0.00	N	439730	100	4 억		2245	N	N	0	N	00	N
86	20241017	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	5035290	2288	1938.98	2260	2260	2195	2870	1550	2210	2200.74	0.05	0	199	2270	2240	2225	2195	2180	2232	2187	4	660	100	1590	5	1	4310000	95	52.38	1.10	12	0.05	42.00	1992.00	2680	20240227	-17.91	2175	20241015	1.15	2680	-17.91	20240227	2175	1.15	20241015	2680	-17.91	20240227	2175	1.15	20241015	0.00	N	439730	100	4 억		2245	N	N	0	N	00	N
87	20241017	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	35	2	1.58	452275	205	173.73	2260	2260	2205	2870	1550	2210	2206.22	0.05	0	-1	2270	2240	2225	2195	2180	2232	2187	4	660	100	1590	5	1	4310000	97	53.45	1.13	12	0.00	42.00	1992.00	2680	20240227	-16.23	2175	20241015	3.22	2680	-16.23	20240227	2175	3.22	20241015	2680	-16.23	20240227	2175	3.22	20241015	0.00	N	439730	100	4 억		2245	N	N	0	N	00	N
88	20241017	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	40	2	1.81	6770	3	2.54	2260	2260	2250	2870	1550	2210	2256.67	0.05	0	-1	2270	2240	2225	2195	2180	2232	2187	4	660	100	1590	5	1	4310000	97	53.57	1.13	12	0.00	42.00	1992.00	2680	20240227	-16.04	2175	20241015	3.45	2680	-16.04	20240227	2175	3.45	20241015	2680	-16.04	20240227	2175	3.45	20241015	0.00	N	439730	100	4 억		2245	N	N	0	N	00	N
89	20241016	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	35	2	1.61	264730	118	2.99	2255	2255	2210	2825	1525	2175	2243.47	0.05	0	-3	2288	2231	2203	2146	2118	2217	2132	4	650	100	1560	5	1	4310000	95	52.62	1.11	12	0.00	42.00	1992.00	2680	20240227	-17.54	2175	20241015	1.61	2680	-17.54	20240227	2175	1.61	20241015	2680	-17.54	20240227	2175	1.61	20241015	0.00	N	439730	100	4 억		2248	N	N	0	N	00	N
90	20241016	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	50	2	2.30	260310	116	2.94	2255	2255	2215	2825	1525	2175	2244.05	0.05	0	-3	2288	2231	2203	2146	2118	2217	2132	4	650	100	1560	5	1	4310000	96	52.98	1.12	12	0.00	42.00	1992.00	2680	20240227	-16.98	2175	20241015	2.30	2680	-16.98	20240227	2175	2.30	20241015	2680	-16.98	20240227	2175	2.30	20241015	0.00	N	439730	100	4 억		2248	N	N	0	N	00	N
91	20241016	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	50	2	2.30	260310	116	2.94	2255	2255	2215	2825	1525	2175	2244.05	0.05	0	-3	2288	2231	2203	2146	2118	2217	2132	4	650	100	1560	5	1	4310000	96	52.98	1.12	12	0.00	42.00	1992.00	2680	20240227	-16.98	2175	20241015	2.30	2680	-16.98	20240227	2175	2.30	20241015	2680	-16.98	20240227	2175	2.30	20241015	0.00	N	439730	100	4 억		2248	N	N	0	N	00	N
92	20241016	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	50	2	2.30	260310	116	2.94	2255	2255	2215	2825	1525	2175	2244.05	0.05	0	-3	2288	2231	2203	2146	2118	2217	2132	4	650	100	1560	5	1	4310000	96	52.98	1.12	12	0.00	42.00	1992.00	2680	20240227	-16.98	2175	20241015	2.30	2680	-16.98	20240227	2175	2.30	20241015	2680	-16.98	20240227	2175	2.30	20241015	0.00	N	439730	100	4 억		2248	N	N	0	N	00	N
93	20241016	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	40	2	1.84	255870	114	2.89	2255	2255	2215	2825	1525	2175	2244.47	0.05	0	-2	2288	2231	2203	2146	2118	2217	2132	4	650	100	1560	5	1	4310000	95	52.74	1.11	12	0.00	42.00	1992.00	2680	20240227	-17.35	2175	20241015	1.84	2680	-17.35	20240227	2175	1.84	20241015	2680	-17.35	20240227	2175	1.84	20241015	0.00	N	439730	100	4 억		2248	N	N	0	N	00	N
94	20241016	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	70	2	3.22	253655	113	2.86	2255	2255	2220	2825	1525	2175	2244.73	0.05	0	-1	2288	2231	2203	2146	2118	2217	2132	4	650	100	1560	5	1	4310000	97	53.45	1.13	12	0.00	42.00	1992.00	2680	20240227	-16.23	2175	20241015	3.22	2680	-16.23	20240227	2175	3.22	20241015	2680	-16.23	20240227	2175	3.22	20241015	0.00	N	439730	100	4 억		2248	N	N	0	N	00	N
95	20241016	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	70	2	3.22	253655	113	2.86	2255	2255	2220	2825	1525	2175	2244.73	0.05	0	-1	2288	2231	2203	2146	2118	2217	2132	4	650	100	1560	5	1	4310000	97	53.45	1.13	12	0.00	42.00	1992.00	2680	20240227	-16.23	2175	20241015	3.22	2680	-16.23	20240227	2175	3.22	20241015	2680	-16.23	20240227	2175	3.22	20241015	0.00	N	439730	100	4 억		2248	N	N	0	N	00	N
96	20241016	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	80	2	3.68	2255	1	0.03	2255	2255	2255	2825	1525	2175	2255.00	0.05	0	0	2288	2231	2203	2146	2118	2217	2132	4	650	100	1560	5	1	4310000	97	53.69	1.13	12	0.00	42.00	1992.00	2680	20240227	-15.86	2175	20241015	3.68	2680	-15.86	20240227	2175	3.68	20241015	2680	-15.86	20240227	2175	3.68	20241015	0.00	N	439730	100	4 억		2248	N	N	0	N	00	N
97	20241015	161256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2175	-15	5	-0.68	8633480	3945	149.43	2260	2260	2175	2845	1535	2190	2188.46	0.05	0	-67	2380	2285	2235	2140	2090	2260	2115	4	655	100	1570	5	1	4310000	94	51.79	1.09	12	0.09	42.00	1992.00	2680	20240227	-18.84	2175	20241015	0.00	2680	-18.84	20240227	2175	0.00	20241015	2680	-18.84	20240227	2175	0.00	20241015	0.00	N	439730	100	4 억		2315	N	N	0	N	00	N
98	20241015	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	7685140	3509	132.92	2260	2260	2185	2845	1535	2190	2190.12	0.05	0	369	2380	2285	2235	2140	2090	2260	2115	4	655	100	1570	5	1	4310000	95	52.38	1.10	12	0.08	42.00	1992.00	2680	20240227	-17.91	2180	20240913	0.92	2680	-17.91	20240227	2180	0.92	20240913	2680	-17.91	20240227	2180	0.92	20240913	0.00	N	439730	100	4 억		2315	N	N	0	N	00	N
99	20241015	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	35	2	1.60	4525510	2065	78.22	2260	2260	2190	2845	1535	2190	2191.53	0.05	0	482	2380	2285	2235	2140	2090	2260	2115	4	655	100	1570	5	1	4310000	96	52.98	1.12	12	0.05	42.00	1992.00	2680	20240227	-16.98	2180	20240913	2.06	2680	-16.98	20240227	2180	2.06	20240913	2680	-16.98	20240227	2180	2.06	20240913	0.00	N	439730	100	4 억		2315	N	N	0	N	00	N
100	20241015	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	35	2	1.60	4525510	2065	78.22	2260	2260	2190	2845	1535	2190	2191.53	0.05	0	482	2380	2285	2235	2140	2090	2260	2115	4	655	100	1570	5	1	4310000	96	52.98	1.12	12	0.05	42.00	1992.00	2680	20240227	-16.98	2180	20240913	2.06	2680	-16.98	20240227	2180	2.06	20240913	2680	-16.98	20240227	2180	2.06	20240913	0.00	N	439730	100	4 억		2315	N	N	0	N	00	N
101	20241015	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	35	2	1.60	4525510	2065	78.22	2260	2260	2190	2845	1535	2190	2191.53	0.05	0	482	2380	2285	2235	2140	2090	2260	2115	4	655	100	1570	5	1	4310000	96	52.98	1.12	12	0.05	42.00	1992.00	2680	20240227	-16.98	2180	20240913	2.06	2680	-16.98	20240227	2180	2.06	20240913	2680	-16.98	20240227	2180	2.06	20240913	0.00	N	439730	100	4 억		2315	N	N	0	N	00	N
102	20241015	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	35	2	1.60	4525510	2065	78.22	2260	2260	2190	2845	1535	2190	2191.53	0.05	0	482	2380	2285	2235	2140	2090	2260	2115	4	655	100	1570	5	1	4310000	96	52.98	1.12	12	0.05	42.00	1992.00	2680	20240227	-16.98	2180	20240913	2.06	2680	-16.98	20240227	2180	2.06	20240913	2680	-16.98	20240227	2180	2.06	20240913	0.00	N	439730	100	4 억		2315	N	N	0	N	00	N
103	20241015	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	45	2	2.05	6730	3	0.11	2260	2260	2235	2845	1535	2190	2243.33	0.05	0	-2	2380	2285	2235	2140	2090	2260	2115	4	655	100	1570	5	1	4310000	96	53.21	1.12	12	0.00	42.00	1992.00	2680	20240227	-16.60	2180	20240913	2.52	2680	-16.60	20240227	2180	2.52	20240913	2680	-16.60	20240227	2180	2.52	20240913	0.00	N	439730	100	4 억		2315	N	N	0	N	00	N
104	20241015	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	70	2	3.20	2260	1	0.04	2260	2260	2260	2845	1535	2190	2260.00	0.05	0	0	2380	2285	2235	2140	2090	2260	2115	4	655	100	1570	5	1	4310000	97	53.81	1.13	12	0.00	42.00	1992.00	2680	20240227	-15.67	2180	20240913	3.67	2680	-15.67	20240227	2180	3.67	20240913	2680	-15.67	20240227	2180	3.67	20240913	0.00	N	439730	100	4 억		2315	N	N	0	N	00	N
105	20241014	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	5843855	2640	28.87	2330	2330	2185	2860	1540	2200	2213.58	0.05	0	41	2383	2291	2243	2151	2103	2267	2127	4	660	100	1580	5	1	4310000	94	52.14	1.10	12	0.06	42.00	1992.00	2680	20240227	-18.28	2180	20240913	0.46	2680	-18.28	20240227	2180	0.46	20240913	2680	-18.28	20240227	2180	0.46	20240913	0.00	N	439730	100	4 억		2274	N	N	0	N	00	N
106	20241014	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	5412425	2443	26.72	2330	2330	2185	2860	1540	2200	2215.48	0.05	0	41	2383	2291	2243	2151	2103	2267	2127	4	660	100	1580	5	1	4310000	95	52.26	1.10	12	0.06	42.00	1992.00	2680	20240227	-18.10	2180	20240913	0.69	2680	-18.10	20240227	2180	0.69	20240913	2680	-18.10	20240227	2180	0.69	20240913	0.00	N	439730	100	4 억		2274	N	N	0	N	00	N
107	20241014	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	5291700	2388	26.12	2330	2330	2185	2860	1540	2200	2215.95	0.05	0	36	2383	2291	2243	2151	2103	2267	2127	4	660	100	1580	5	1	4310000	95	52.26	1.10	12	0.06	42.00	1992.00	2680	20240227	-18.10	2180	20240913	0.69	2680	-18.10	20240227	2180	0.69	20240913	2680	-18.10	20240227	2180	0.69	20240913	0.00	N	439730	100	4 억		2274	N	N	0	N	00	N
108	20241014	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	5291700	2388	26.12	2330	2330	2185	2860	1540	2200	2215.95	0.05	0	36	2383	2291	2243	2151	2103	2267	2127	4	660	100	1580	5	1	4310000	95	52.26	1.10	12	0.06	42.00	1992.00	2680	20240227	-18.10	2180	20240913	0.69	2680	-18.10	20240227	2180	0.69	20240913	2680	-18.10	20240227	2180	0.69	20240913	0.00	N	439730	100	4 억		2274	N	N	0	N	00	N
109	20241014	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	5291700	2388	26.12	2330	2330	2185	2860	1540	2200	2215.95	0.05	0	36	2383	2291	2243	2151	2103	2267	2127	4	660	100	1580	5	1	4310000	95	52.26	1.10	12	0.06	42.00	1992.00	2680	20240227	-18.10	2180	20240913	0.69	2680	-18.10	20240227	2180	0.69	20240913	2680	-18.10	20240227	2180	0.69	20240913	0.00	N	439730	100	4 억		2274	N	N	0	N	00	N
110	20241014	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4904690	2211	24.18	2330	2330	2185	2860	1540	2200	2218.31	0.05	0	52	2383	2291	2243	2151	2103	2267	2127	4	660	100	1580	5	1	4310000	95	52.26	1.10	12	0.05	42.00	1992.00	2680	20240227	-18.10	2180	20240913	0.69	2680	-18.10	20240227	2180	0.69	20240913	2680	-18.10	20240227	2180	0.69	20240913	0.00	N	439730	100	4 억		2274	N	N	0	N	00	N
111	20241014	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	35	2	1.59	4582285	2065	22.58	2330	2330	2205	2860	1540	2200	2219.02	0.05	0	60	2383	2291	2243	2151	2103	2267	2127	4	660	100	1580	5	1	4310000	96	53.21	1.12	12	0.05	42.00	1992.00	2680	20240227	-16.60	2180	20240913	2.52	2680	-16.60	20240227	2180	2.52	20240913	2680	-16.60	20240227	2180	2.52	20240913	0.00	N	439730	100	4 억		2274	N	N	0	N	00	N
112	20241014	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	100	2	4.55	241990	104	1.14	2330	2330	2300	2860	1540	2200	2326.83	0.05	0	16	2383	2291	2243	2151	2103	2267	2127	4	660	100	1580	5	1	4310000	99	54.76	1.15	12	0.00	42.00	1992.00	2680	20240227	-14.18	2180	20240913	5.50	2680	-14.18	20240227	2180	5.50	20240913	2680	-14.18	20240227	2180	5.50	20240913	0.00	N	439730	100	4 억		2274	N	N	0	N	00	N
113	20241011	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	20195750	9144	64.24	2335	2335	2195	2850	1540	2195	2208.63	0.06	0	-934	2388	2291	2243	2146	2098	2267	2122	4	655	100	1580	5	1	4310000	95	52.38	1.10	12	0.21	42.00	1992.00	2680	20240227	-17.91	2180	20240913	0.92	2680	-17.91	20240227	2180	0.92	20240913	2680	-17.91	20240227	2180	0.92	20240913	0.00	N	439730	100	4 억		2408	N	N	0	N	00	N
114	20241011	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	20101120	9101	63.94	2335	2335	2195	2850	1540	2195	2208.67	0.06	0	-891	2388	2291	2243	2146	2098	2267	2122	4	655	100	1580	5	1	4310000	95	52.50	1.11	12	0.21	42.00	1992.00	2680	20240227	-17.72	2180	20240913	1.15	2680	-17.72	20240227	2180	1.15	20240913	2680	-17.72	20240227	2180	1.15	20240913	0.00	N	439730	100	4 억		2408	N	N	0	N	00	N
115	20241011	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	18831050	8525	59.89	2335	2335	2195	2850	1540	2195	2208.92	0.06	0	-410	2388	2291	2243	2146	2098	2267	2122	4	655	100	1580	5	1	4310000	95	52.50	1.11	12	0.20	42.00	1992.00	2680	20240227	-17.72	2180	20240913	1.15	2680	-17.72	20240227	2180	1.15	20240913	2680	-17.72	20240227	2180	1.15	20240913	0.00	N	439730	100	4 억		2408	N	N	0	N	00	N
116	20241011	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	18828845	8524	59.88	2335	2335	2195	2850	1540	2195	2208.92	0.06	0	-410	2388	2291	2243	2146	2098	2267	2122	4	655	100	1580	5	1	4310000	95	52.26	1.10	12	0.20	42.00	1992.00	2680	20240227	-18.10	2180	20240913	0.69	2680	-18.10	20240227	2180	0.69	20240913	2680	-18.10	20240227	2180	0.69	20240913	0.00	N	439730	100	4 억		2408	N	N	0	N	00	N
117	20241011	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	18620320	8429	59.22	2335	2335	2195	2850	1540	2195	2209.08	0.06	0	-410	2388	2291	2243	2146	2098	2267	2122	4	655	100	1580	5	1	4310000	95	52.50	1.11	12	0.20	42.00	1992.00	2680	20240227	-17.72	2180	20240913	1.15	2680	-17.72	20240227	2180	1.15	20240913	2680	-17.72	20240227	2180	1.15	20240913	0.00	N	439730	100	4 억		2408	N	N	0	N	00	N
118	20241011	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	15777960	7137	50.14	2335	2335	2195	2850	1540	2195	2210.73	0.06	0	-220	2388	2291	2243	2146	2098	2267	2122	4	655	100	1580	5	1	4310000	95	52.38	1.10	12	0.17	42.00	1992.00	2680	20240227	-17.91	2180	20240913	0.92	2680	-17.91	20240227	2180	0.92	20240913	2680	-17.91	20240227	2180	0.92	20240913	0.00	N	439730	100	4 억		2408	N	N	0	N	00	N
119	20241011	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	7549950	3397	23.87	2335	2335	2200	2850	1540	2195	2222.53	0.06	0	287	2388	2291	2243	2146	2098	2267	2122	4	655	100	1580	5	1	4310000	95	52.38	1.10	12	0.08	42.00	1992.00	2680	20240227	-17.91	2180	20240913	0.92	2680	-17.91	20240227	2180	0.92	20240913	2680	-17.91	20240227	2180	0.92	20240913	0.00	N	439730	100	4 억		2408	N	N	0	N	00	N
120	20241011	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	40	2	1.82	18275	8	0.06	2335	2335	2235	2850	1540	2195	2284.38	0.06	0	2	2388	2291	2243	2146	2098	2267	2122	4	655	100	1580	5	1	4310000	96	53.21	1.12	12	0.00	42.00	1992.00	2680	20240227	-16.60	2180	20240913	2.52	2680	-16.60	20240227	2180	2.52	20240913	2680	-16.60	20240227	2180	2.52	20240913	0.00	N	439730	100	4 억		2408	N	N	0	N	00	N
121	20241010	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-60	5	-2.66	31326445	14234	101671.43	2340	2340	2195	2930	1580	2255	2200.82	0.06	0	-35	2361	2307	2281	2227	2201	2295	2215	4	675	100	1620	5	1	4310000	95	52.26	1.10	12	0.33	42.00	1992.00	2680	20240227	-18.10	2180	20240913	0.69	2680	-18.10	20240227	2180	0.69	20240913	2680	-18.10	20240227	2180	0.69	20240913	0.00	N	439730	100	4 억		2443	N	N	0	N	00	N
122	20241010	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-40	5	-1.77	28390885	12897	92121.43	2340	2340	2195	2930	1580	2255	2201.36	0.06	0	894	2361	2307	2281	2227	2201	2295	2215	4	675	100	1620	5	1	4310000	95	52.74	1.11	12	0.30	42.00	1992.00	2680	20240227	-17.35	2180	20240913	1.61	2680	-17.35	20240227	2180	1.61	20240913	2680	-17.35	20240227	2180	1.61	20240913	0.00	N	439730	100	4 억		2443	N	N	0	N	00	N
123	20241010	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-35	5	-1.55	27540790	12514	89385.71	2340	2340	2195	2930	1580	2255	2200.80	0.06	0	1040	2361	2307	2281	2227	2201	2295	2215	4	675	100	1620	5	1	4310000	96	52.86	1.11	12	0.29	42.00	1992.00	2680	20240227	-17.16	2180	20240913	1.83	2680	-17.16	20240227	2180	1.83	20240913	2680	-17.16	20240227	2180	1.83	20240913	0.00	N	439730	100	4 억		2443	N	N	0	N	00	N
124	20241010	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-25	5	-1.11	18738475	8513	60807.14	2340	2340	2195	2930	1580	2255	2201.16	0.06	0	1040	2361	2307	2281	2227	2201	2295	2215	4	675	100	1620	5	1	4310000	96	53.10	1.12	12	0.20	42.00	1992.00	2680	20240227	-16.79	2180	20240913	2.29	2680	-16.79	20240227	2180	2.29	20240913	2680	-16.79	20240227	2180	2.29	20240913	0.00	N	439730	100	4 억		2443	N	N	0	N	00	N
125	20241010	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-25	5	-1.11	18738475	8513	60807.14	2340	2340	2195	2930	1580	2255	2201.16	0.06	0	1040	2361	2307	2281	2227	2201	2295	2215	4	675	100	1620	5	1	4310000	96	53.10	1.12	12	0.20	42.00	1992.00	2680	20240227	-16.79	2180	20240913	2.29	2680	-16.79	20240227	2180	2.29	20240913	2680	-16.79	20240227	2180	2.29	20240913	0.00	N	439730	100	4 억		2443	N	N	0	N	00	N
126	20241010	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	18065	8	57.14	2340	2340	2200	2930	1580	2255	2258.12	0.06	0	-1	2361	2307	2281	2227	2201	2295	2215	4	675	100	1620	5	1	4310000	97	53.69	1.13	12	0.00	42.00	1992.00	2680	20240227	-15.86	2180	20240913	3.44	2680	-15.86	20240227	2180	3.44	20240913	2680	-15.86	20240227	2180	3.44	20240913	0.00	N	439730	100	4 억		2443	N	N	0	N	00	N
127	20241010	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	85	2	3.77	2340	1	7.14	2340	2340	2340	2930	1580	2255	2340.00	0.06	0	0	2361	2307	2281	2227	2201	2295	2215	4	675	100	1620	5	1	4310000	101	55.71	1.17	12	0.00	42.00	1992.00	2680	20240227	-12.69	2180	20240913	7.34	2680	-12.69	20240227	2180	7.34	20240913	2680	-12.69	20240227	2180	7.34	20240913	0.00	N	439730	100	4 억		2443	N	N	0	N	00	N
128	20241010	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	85	2	3.77	2340	1	7.14	2340	2340	2340	2930	1580	2255	2340.00	0.06	0	0	2361	2307	2281	2227	2201	2295	2215	4	675	100	1620	5	1	4310000	101	55.71	1.17	12	0.00	42.00	1992.00	2680	20240227	-12.69	2180	20240913	7.34	2680	-12.69	20240227	2180	7.34	20240913	2680	-12.69	20240227	2180	7.34	20240913	0.00	N	439730	100	4 억		2443	N	N	0	N	00	N
129	20241008	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	31825	14	3.59	2335	2335	2255	2915	1575	2245	2273.21	0.06	0	-3	2295	2270	2245	2220	2195	2282	2232	4	670	100	1610	5	1	4310000	97	53.69	1.13	12	0.00	42.00	1992.00	2680	20240227	-15.86	2180	20240913	3.44	2680	-15.86	20240227	2180	3.44	20240913	2680	-15.86	20240227	2180	3.44	20240913	0.00	N	439730	100	4 억		2446	N	N	0	N	00	N
130	20241008	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	30	2	1.34	13785	6	1.54	2335	2335	2275	2915	1575	2245	2297.50	0.06	0	-3	2295	2270	2245	2220	2195	2282	2232	4	670	100	1610	5	1	4310000	98	54.17	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.11	2180	20240913	4.36	2680	-15.11	20240227	2180	4.36	20240913	2680	-15.11	20240227	2180	4.36	20240913	0.00	N	439730	100	4 억		2446	N	N	0	N	00	N
131	20241008	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	30	2	1.34	13785	6	1.54	2335	2335	2275	2915	1575	2245	2297.50	0.06	0	-3	2295	2270	2245	2220	2195	2282	2232	4	670	100	1610	5	1	4310000	98	54.17	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.11	2180	20240913	4.36	2680	-15.11	20240227	2180	4.36	20240913	2680	-15.11	20240227	2180	4.36	20240913	0.00	N	439730	100	4 억		2446	N	N	0	N	00	N
132	20241008	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	30	2	1.34	13785	6	1.54	2335	2335	2275	2915	1575	2245	2297.50	0.06	0	-3	2295	2270	2245	2220	2195	2282	2232	4	670	100	1610	5	1	4310000	98	54.17	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.11	2180	20240913	4.36	2680	-15.11	20240227	2180	4.36	20240913	2680	-15.11	20240227	2180	4.36	20240913	0.00	N	439730	100	4 억		2446	N	N	0	N	00	N
133	20241008	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	30	2	1.34	13785	6	1.54	2335	2335	2275	2915	1575	2245	2297.50	0.06	0	-3	2295	2270	2245	2220	2195	2282	2232	4	670	100	1610	5	1	4310000	98	54.17	1.14	12	0.00	42.00	1992.00	2680	20240227	-15.11	2180	20240913	4.36	2680	-15.11	20240227	2180	4.36	20240913	2680	-15.11	20240227	2180	4.36	20240913	0.00	N	439730	100	4 억		2446	N	N	0	N	00	N
134	20241008	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	50	2	2.23	9225	4	1.03	2335	2335	2295	2915	1575	2245	2306.25	0.06	0	-2	2295	2270	2245	2220	2195	2282	2232	4	670	100	1610	5	1	4310000	99	54.64	1.15	12	0.00	42.00	1992.00	2680	20240227	-14.37	2180	20240913	5.28	2680	-14.37	20240227	2180	5.28	20240913	2680	-14.37	20240227	2180	5.28	20240913	0.00	N	439730	100	4 억		2446	N	N	0	N	00	N
135	20241008	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	50	2	2.23	9225	4	1.03	2335	2335	2295	2915	1575	2245	2306.25	0.06	0	-2	2295	2270	2245	2220	2195	2282	2232	4	670	100	1610	5	1	4310000	99	54.64	1.15	12	0.00	42.00	1992.00	2680	20240227	-14.37	2180	20240913	5.28	2680	-14.37	20240227	2180	5.28	20240913	2680	-14.37	20240227	2180	5.28	20240913	0.00	N	439730	100	4 억		2446	N	N	0	N	00	N
136	20241008	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	90	2	4.01	2335	1	0.26	2335	2335	2335	2915	1575	2245	2335.00	0.06	0	0	2295	2270	2245	2220	2195	2282	2232	4	670	100	1610	5	1	4310000	101	55.60	1.17	12	0.00	42.00	1992.00	2680	20240227	-12.87	2180	20240913	7.11	2680	-12.87	20240227	2180	7.11	20240913	2680	-12.87	20240227	2180	7.11	20240913	0.00	N	439730	100	4 억		2446	N	N	0	N	00	N
137	20241007	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	35	2	1.58	874040	390	4.56	2220	2270	2220	2870	1550	2210	2241.13	0.06	0	63	2290	2250	2230	2190	2170	2240	2180	4	660	100	1590	5	1	4310000	97	53.45	1.13	12	0.01	42.00	1992.00	2680	20240227	-16.23	2180	20240913	2.98	2680	-16.23	20240227	2180	2.98	20240913	2680	-16.23	20240227	2180	2.98	20240913	0.00	N	439730	100	4 억		2383	N	N	0	N	00	N
138	20241007	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	40	2	1.81	797660	356	4.16	2220	2270	2220	2870	1550	2210	2240.62	0.06	0	63	2290	2250	2230	2190	2170	2240	2180	4	660	100	1590	5	1	4310000	97	53.57	1.13	12	0.01	42.00	1992.00	2680	20240227	-16.04	2180	20240913	3.21	2680	-16.04	20240227	2180	3.21	20240913	2680	-16.04	20240227	2180	3.21	20240913	0.00	N	439730	100	4 억		2383	N	N	0	N	00	N
139	20241007	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	40	2	1.81	793165	354	4.14	2220	2270	2220	2870	1550	2210	2240.58	0.06	0	64	2290	2250	2230	2190	2170	2240	2180	4	660	100	1590	5	1	4310000	97	53.57	1.13	12	0.01	42.00	1992.00	2680	20240227	-16.04	2180	20240913	3.21	2680	-16.04	20240227	2180	3.21	20240913	2680	-16.04	20240227	2180	3.21	20240913	0.00	N	439730	100	4 억		2383	N	N	0	N	00	N
140	20241007	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	60	2	2.71	748165	334	3.91	2220	2270	2220	2870	1550	2210	2240.01	0.06	0	65	2290	2250	2230	2190	2170	2240	2180	4	660	100	1590	5	1	4310000	98	54.05	1.14	12	0.01	42.00	1992.00	2680	20240227	-15.30	2180	20240913	4.13	2680	-15.30	20240227	2180	4.13	20240913	2680	-15.30	20240227	2180	4.13	20240913	0.00	N	439730	100	4 억		2383	N	N	0	N	00	N
141	20241007	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	60	2	2.71	748165	334	3.91	2220	2270	2220	2870	1550	2210	2240.01	0.06	0	65	2290	2250	2230	2190	2170	2240	2180	4	660	100	1590	5	1	4310000	98	54.05	1.14	12	0.01	42.00	1992.00	2680	20240227	-15.30	2180	20240913	4.13	2680	-15.30	20240227	2180	4.13	20240913	2680	-15.30	20240227	2180	4.13	20240913	0.00	N	439730	100	4 억		2383	N	N	0	N	00	N
142	20241007	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	60	2	2.71	748165	334	3.91	2220	2270	2220	2870	1550	2210	2240.01	0.06	0	65	2290	2250	2230	2190	2170	2240	2180	4	660	100	1590	5	1	4310000	98	54.05	1.14	12	0.01	42.00	1992.00	2680	20240227	-15.30	2180	20240913	4.13	2680	-15.30	20240227	2180	4.13	20240913	2680	-15.30	20240227	2180	4.13	20240913	0.00	N	439730	100	4 억		2383	N	N	0	N	00	N
143	20241007	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	60	2	2.71	748165	334	3.91	2220	2270	2220	2870	1550	2210	2240.01	0.06	0	65	2290	2250	2230	2190	2170	2240	2180	4	660	100	1590	5	1	4310000	98	54.05	1.14	12	0.01	42.00	1992.00	2680	20240227	-15.30	2180	20240913	4.13	2680	-15.30	20240227	2180	4.13	20240913	2680	-15.30	20240227	2180	4.13	20240913	0.00	N	439730	100	4 억		2383	N	N	0	N	00	N
144	20241007	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	155400	70	0.82	2220	2220	2220	2870	1550	2210	2220.00	0.06	0	69	2290	2250	2230	2190	2170	2240	2180	4	660	100	1590	5	1	4310000	96	52.86	1.11	12	0.00	42.00	1992.00	2680	20240227	-17.16	2180	20240913	1.83	2680	-17.16	20240227	2180	1.83	20240913	2680	-17.16	20240227	2180	1.83	20240913	0.00	N	439730	100	4 억		2383	N	N	0	N	00	N
145	20241004	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	18971280	8548	176.47	2270	2270	2210	2875	1555	2215	2219.38	0.06	0	-32	2381	2297	2256	2172	2131	2277	2152	4	660	100	1590	5	1	4310000	95	52.62	1.11	12	0.20	42.00	1992.00	2680	20240227	-17.54	2180	20240913	1.38	2680	-17.54	20240227	2180	1.38	20240913	2680	-17.54	20240227	2180	1.38	20240913	0.00	N	439730	100	4 억		2415	N	N	0	N	00	N
146	20241004	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	10	2	0.45	15924840	7170	148.02	2270	2270	2210	2875	1555	2215	2221.04	0.06	0	48	2381	2297	2256	2172	2131	2277	2152	4	660	100	1590	5	1	4310000	96	52.98	1.12	12	0.17	42.00	1992.00	2680	20240227	-16.98	2180	20240913	2.06	2680	-16.98	20240227	2180	2.06	20240913	2680	-16.98	20240227	2180	2.06	20240913	0.00	N	439730	100	4 억		2415	N	N	0	N	00	N
147	20241004	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	10	2	0.45	15924840	7170	148.02	2270	2270	2210	2875	1555	2215	2221.04	0.06	0	48	2381	2297	2256	2172	2131	2277	2152	4	660	100	1590	5	1	4310000	96	52.98	1.12	12	0.17	42.00	1992.00	2680	20240227	-16.98	2180	20240913	2.06	2680	-16.98	20240227	2180	2.06	20240913	2680	-16.98	20240227	2180	2.06	20240913	0.00	N	439730	100	4 억		2415	N	N	0	N	00	N
148	20241004	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	25	2	1.13	9057340	4070	84.02	2270	2270	2210	2875	1555	2215	2225.39	0.06	0	48	2381	2297	2256	2172	2131	2277	2152	4	660	100	1590	5	1	4310000	97	53.33	1.12	12	0.09	42.00	1992.00	2680	20240227	-16.42	2180	20240913	2.75	2680	-16.42	20240227	2180	2.75	20240913	2680	-16.42	20240227	2180	2.75	20240913	0.00	N	439730	100	4 억		2415	N	N	0	N	00	N
149	20241004	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	25	2	1.13	8676540	3900	80.51	2270	2270	2210	2875	1555	2215	2224.75	0.06	0	48	2381	2297	2256	2172	2131	2277	2152	4	660	100	1590	5	1	4310000	97	53.33	1.12	12	0.09	42.00	1992.00	2680	20240227	-16.42	2180	20240913	2.75	2680	-16.42	20240227	2180	2.75	20240913	2680	-16.42	20240227	2180	2.75	20240913	0.00	N	439730	100	4 억		2415	N	N	0	N	00	N
150	20241004	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	25	2	1.13	5317345	2400	49.55	2270	2270	2210	2875	1555	2215	2215.56	0.06	0	48	2381	2297	2256	2172	2131	2277	2152	4	660	100	1590	5	1	4310000	97	53.33	1.12	12	0.06	42.00	1992.00	2680	20240227	-16.42	2180	20240913	2.75	2680	-16.42	20240227	2180	2.75	20240913	2680	-16.42	20240227	2180	2.75	20240913	0.00	N	439730	100	4 억		2415	N	N	0	N	00	N
151	20241004	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	25	2	1.13	5317345	2400	49.55	2270	2270	2210	2875	1555	2215	2215.56	0.06	0	48	2381	2297	2256	2172	2131	2277	2152	4	660	100	1590	5	1	4310000	97	53.33	1.12	12	0.06	42.00	1992.00	2680	20240227	-16.42	2180	20240913	2.75	2680	-16.42	20240227	2180	2.75	20240913	2680	-16.42	20240227	2180	2.75	20240913	0.00	N	439730	100	4 억		2415	N	N	0	N	00	N
152	20241004	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.06	0	0	2381	2297	2256	2172	2131	2277	2152	4	660	100	1590	5	1	4310000	95	52.74	1.11	12	0.00	42.00	1992.00	2680	20240227	-17.35	2180	20240913	1.61	2680	-17.35	20240227	2180	1.61	20240913	2680	-17.35	20240227	2180	1.61	20240913	0.00	N	439730	100	4 억		2415	N	N	0	N	00	N
153	20241002	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	10809865	4844	144.99	2340	2340	2215	2885	1555	2220	2231.60	0.06	0	-10	2390	2305	2255	2170	2120	2280	2145	4	665	100	1590	5	1	4310000	95	52.74	1.11	12	0.11	42.00	1992.00	2680	20240227	-17.35	2180	20240913	1.61	2680	-17.35	20240227	2180	1.61	20240913	2680	-17.35	20240227	2180	1.61	20240913	0.00	N	439730	100	4 억		2425	N	N	0	N	00	N
154	20241002	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	9057665	4055	121.37	2340	2340	2220	2885	1555	2220	2233.70	0.06	0	190	2390	2305	2255	2170	2120	2280	2145	4	665	100	1590	5	1	4310000	96	53.10	1.12	12	0.09	42.00	1992.00	2680	20240227	-16.79	2180	20240913	2.29	2680	-16.79	20240227	2180	2.29	20240913	2680	-16.79	20240227	2180	2.29	20240913	0.00	N	439730	100	4 억		2425	N	N	0	N	00	N
155	20241002	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	8941705	4003	119.81	2340	2340	2220	2885	1555	2220	2233.75	0.06	0	190	2390	2305	2255	2170	2120	2280	2145	4	665	100	1590	5	1	4310000	96	53.21	1.12	12	0.09	42.00	1992.00	2680	20240227	-16.60	2180	20240913	2.52	2680	-16.60	20240227	2180	2.52	20240913	2680	-16.60	20240227	2180	2.52	20240913	0.00	N	439730	100	4 억		2425	N	N	0	N	00	N
156	20241002	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	30	2	1.35	2055155	903	27.03	2340	2340	2250	2885	1555	2220	2275.92	0.06	0	190	2390	2305	2255	2170	2120	2280	2145	4	665	100	1590	5	1	4310000	97	53.57	1.13	12	0.02	42.00	1992.00	2680	20240227	-16.04	2180	20240913	3.21	2680	-16.04	20240227	2180	3.21	20240913	2680	-16.04	20240227	2180	3.21	20240913	0.00	N	439730	100	4 억		2425	N	N	0	N	00	N
157	20241002	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	30	2	1.35	2055155	903	27.03	2340	2340	2250	2885	1555	2220	2275.92	0.06	0	190	2390	2305	2255	2170	2120	2280	2145	4	665	100	1590	5	1	4310000	97	53.57	1.13	12	0.02	42.00	1992.00	2680	20240227	-16.04	2180	20240913	3.21	2680	-16.04	20240227	2180	3.21	20240913	2680	-16.04	20240227	2180	3.21	20240913	0.00	N	439730	100	4 억		2425	N	N	0	N	00	N
158	20241002	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	30	2	1.35	2055155	903	27.03	2340	2340	2250	2885	1555	2220	2275.92	0.06	0	190	2390	2305	2255	2170	2120	2280	2145	4	665	100	1590	5	1	4310000	97	53.57	1.13	12	0.02	42.00	1992.00	2680	20240227	-16.04	2180	20240913	3.21	2680	-16.04	20240227	2180	3.21	20240913	2680	-16.04	20240227	2180	3.21	20240913	0.00	N	439730	100	4 억		2425	N	N	0	N	00	N
159	20241002	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	30	2	1.35	2055155	903	27.03	2340	2340	2250	2885	1555	2220	2275.92	0.06	0	190	2390	2305	2255	2170	2120	2280	2145	4	665	100	1590	5	1	4310000	97	53.57	1.13	12	0.02	42.00	1992.00	2680	20240227	-16.04	2180	20240913	3.21	2680	-16.04	20240227	2180	3.21	20240913	2680	-16.04	20240227	2180	3.21	20240913	0.00	N	439730	100	4 억		2425	N	N	0	N	00	N
160	20241002	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	95	2	4.28	1535085	672	20.11	2340	2340	2255	2885	1555	2220	2284.35	0.06	0	200	2390	2305	2255	2170	2120	2280	2145	4	665	100	1590	5	1	4310000	100	55.12	1.16	12	0.02	42.00	1992.00	2680	20240227	-13.62	2180	20240913	6.19	2680	-13.62	20240227	2180	6.19	20240913	2680	-13.62	20240227	2180	6.19	20240913	0.00	N	439730	100	4 억		2425	N	N	0	N	00	N