KissMeData/413600/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	161356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2835	90	2	3.28	477928170	170901	1381.80	2720	2840	2710	3565	1925	2745	2796.52	2.41	0	12089	2785	2765	2735	2715	2685	2775	2725	3	820	100	1860	5	1	3430000	97	177.19	1.46	12	4.98	16.00	1938.00	3321	20240426	-14.63	2430	20240913	16.67	3321	-14.63	20240426	2430	16.67	20240913	3100	-8.55	20240905	2020	40.35	20231208	1.61	N	413600	100	3 억		82649	N	N	0	N	00	N
3	20241031	151418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	85	2	3.10	465299385	166443	1345.76	2720	2840	2710	3565	1925	2745	2795.55	2.41	0	11532	2785	2765	2735	2715	2685	2775	2725	3	820	100	1860	5	1	3430000	97	176.88	1.46	12	4.85	16.00	1938.00	3321	20240426	-14.78	2430	20240913	16.46	3321	-14.78	20240426	2430	16.46	20240913	3100	-8.71	20240905	2020	40.10	20231208	1.61	N	413600	100	3 억		82649	N	N	0	N	00	N
4	20241031	141415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	75	2	2.73	411147840	147254	1190.60	2720	2840	2710	3565	1925	2745	2792.10	2.41	0	15590	2785	2765	2735	2715	2685	2775	2725	3	820	100	1860	5	1	3430000	97	176.25	1.46	12	4.29	16.00	1938.00	3321	20240426	-15.09	2430	20240913	16.05	3321	-15.09	20240426	2430	16.05	20240913	3100	-9.03	20240905	2020	39.60	20231208	1.61	N	413600	100	3 억		82649	N	N	0	N	00	N
5	20241031	131417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	55	2	2.00	352648485	126420	1022.15	2720	2840	2710	3565	1925	2745	2789.50	2.41	0	9599	2785	2765	2735	2715	2685	2775	2725	3	820	100	1860	5	1	3430000	96	175.00	1.44	12	3.69	16.00	1938.00	3321	20240426	-15.69	2430	20240913	15.23	3321	-15.69	20240426	2430	15.23	20240913	3100	-9.68	20240905	2020	38.61	20231208	1.61	N	413600	100	3 억		82649	N	N	0	N	00	N
6	20241031	121412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	55	2	2.00	129931620	47022	380.19	2720	2800	2710	3565	1925	2745	2763.21	2.41	0	-2367	2785	2765	2735	2715	2685	2775	2725	3	820	100	1860	5	1	3430000	96	175.00	1.44	12	1.37	16.00	1938.00	3321	20240426	-15.69	2430	20240913	15.23	3321	-15.69	20240426	2430	15.23	20240913	3100	-9.68	20240905	2020	38.61	20231208	1.61	N	413600	100	3 억		82649	N	N	0	N	00	N
7	20241031	111412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	15	2	0.55	43532970	15938	128.86	2720	2760	2710	3565	1925	2745	2731.39	2.41	0	-2265	2785	2765	2735	2715	2685	2775	2725	3	820	100	1860	5	1	3430000	95	172.50	1.42	12	0.46	16.00	1938.00	3321	20240426	-16.89	2430	20240913	13.58	3321	-16.89	20240426	2430	13.58	20240913	3100	-10.97	20240905	2020	36.63	20231208	1.61	N	413600	100	3 억		82649	N	N	0	N	00	N
8	20241031	101414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	5	2	0.18	22839180	8413	68.02	2720	2750	2710	3565	1925	2745	2714.75	2.41	0	-2425	2785	2765	2735	2715	2685	2775	2725	3	820	100	1860	5	1	3430000	94	171.88	1.42	12	0.25	16.00	1938.00	3321	20240426	-17.19	2430	20240913	13.17	3321	-17.19	20240426	2430	13.17	20240913	3100	-11.29	20240905	2020	36.14	20231208	1.61	N	413600	100	3 억		82649	N	N	0	N	00	N
9	20241031	091412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	-25	5	-0.91	125120	46	0.37	2720	2720	2720	3565	1925	2745	2720.00	2.41	0	-15	2785	2765	2735	2715	2685	2775	2725	3	820	100	1860	5	1	3430000	93	170.00	1.40	12	0.00	16.00	1938.00	3321	20240426	-18.10	2430	20240913	11.93	3321	-18.10	20240426	2430	11.93	20240913	3100	-12.26	20240905	2020	34.65	20231208	1.61	N	413600	100	3 억		82649	N	N	0	N	00	N
10	20241030	161406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	10	2	0.37	33639210	12368	19.00	2725	2755	2705	3555	1915	2735	2719.86	2.45	0	-1360	2798	2766	2723	2691	2648	2782	2707	3	820	100	1850	5	1	3430000	94	171.56	1.42	12	0.36	16.00	1938.00	3321	20240426	-17.34	2430	20240913	12.96	3321	-17.34	20240426	2430	12.96	20240913	3100	-11.45	20240905	2020	35.89	20231208	1.60	N	413600	100	3 억		84009	N	N	0	N	00	N
11	20241030	151442	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	10	2	0.37	33463680	12304	18.90	2725	2755	2705	3555	1915	2735	2719.74	2.45	0	-1350	2798	2766	2723	2691	2648	2782	2707	3	820	100	1850	5	1	3430000	94	171.56	1.42	12	0.36	16.00	1938.00	3321	20240426	-17.34	2430	20240913	12.96	3321	-17.34	20240426	2430	12.96	20240913	3100	-11.45	20240905	2020	35.89	20231208	1.60	N	413600	100	3 억		84009	N	N	0	N	00	N
12	20241030	141417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	-10	5	-0.37	29214660	10743	16.50	2725	2755	2705	3555	1915	2735	2719.41	2.45	0	-1086	2798	2766	2723	2691	2648	2782	2707	3	820	100	1850	5	1	3430000	93	170.31	1.41	12	0.31	16.00	1938.00	3321	20240426	-17.95	2430	20240913	12.14	3321	-17.95	20240426	2430	12.14	20240913	3100	-12.10	20240905	2020	34.90	20231208	1.60	N	413600	100	3 억		84009	N	N	0	N	00	N
13	20241030	131424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	-15	5	-0.55	29061965	10687	16.42	2725	2755	2705	3555	1915	2735	2719.38	2.45	0	-1039	2798	2766	2723	2691	2648	2782	2707	3	820	100	1850	5	1	3430000	93	170.00	1.40	12	0.31	16.00	1938.00	3321	20240426	-18.10	2430	20240913	11.93	3321	-18.10	20240426	2430	11.93	20240913	3100	-12.26	20240905	2020	34.65	20231208	1.60	N	413600	100	3 억		84009	N	N	0	N	00	N
14	20241030	121441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	-15	5	-0.55	28569645	10506	16.14	2725	2755	2705	3555	1915	2735	2719.36	2.45	0	-1039	2798	2766	2723	2691	2648	2782	2707	3	820	100	1850	5	1	3430000	93	170.00	1.40	12	0.31	16.00	1938.00	3321	20240426	-18.10	2430	20240913	11.93	3321	-18.10	20240426	2430	11.93	20240913	3100	-12.26	20240905	2020	34.65	20231208	1.60	N	413600	100	3 억		84009	N	N	0	N	00	N
15	20241030	111418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	-25	5	-0.91	27849770	10242	15.73	2725	2755	2705	3555	1915	2735	2719.17	2.45	0	-863	2798	2766	2723	2691	2648	2782	2707	3	820	100	1850	5	1	3430000	93	169.38	1.40	12	0.30	16.00	1938.00	3321	20240426	-18.40	2430	20240913	11.52	3321	-18.40	20240426	2430	11.52	20240913	3100	-12.58	20240905	2020	34.16	20231208	1.60	N	413600	100	3 억		84009	N	N	0	N	00	N
16	20241030	101408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	-5	5	-0.18	9502395	3489	5.36	2725	2755	2715	3555	1915	2735	2723.53	2.45	0	-863	2798	2766	2723	2691	2648	2782	2707	3	820	100	1850	5	1	3430000	94	170.62	1.41	12	0.10	16.00	1938.00	3321	20240426	-17.80	2430	20240913	12.35	3321	-17.80	20240426	2430	12.35	20240913	3100	-11.94	20240905	2020	35.15	20231208	1.60	N	413600	100	3 억		84009	N	N	0	N	00	N
17	20241030	091417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	0	3	0.00	0	0	0.00	0	0	0	3555	1915	2735	0.00	2.45	0	0	2798	2766	2723	2691	2648	2782	2707	3	820	100	1850	5	1	3430000	94	170.94	1.41	12	0.00	16.00	1938.00	3321	20240426	-17.65	2430	20240913	12.55	3321	-17.65	20240426	2430	12.55	20240913	3100	-11.77	20240905	2020	35.40	20231208	1.60	N	413600	100	3 억		84009	N	N	0	N	00	N
18	20241029	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	55	2	2.05	176911715	65098	402.34	2700	2755	2680	3480	1880	2680	2717.52	2.39	0	2062	2763	2721	2693	2651	2623	2707	2637	3	800	100	1820	5	1	3430000	94	170.94	1.41	12	1.90	16.00	1938.00	3321	20240426	-17.65	2430	20240913	12.55	3321	-17.65	20240426	2430	12.55	20240913	3100	-11.77	20240905	2020	35.40	20231208	1.60	N	413600	100	3 억		81947	N	N	0	N	00	N
19	20241029	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	50	2	1.87	175719255	64662	399.64	2700	2755	2680	3480	1880	2680	2717.50	2.39	0	2062	2763	2721	2693	2651	2623	2707	2637	3	800	100	1820	5	1	3430000	94	170.62	1.41	12	1.89	16.00	1938.00	3321	20240426	-17.80	2430	20240913	12.35	3321	-17.80	20240426	2430	12.35	20240913	3100	-11.94	20240905	2020	35.15	20231208	1.60	N	413600	100	3 억		81947	N	N	0	N	00	N
20	20241029	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	35	2	1.31	171892450	63258	390.96	2700	2755	2680	3480	1880	2680	2717.32	2.39	0	915	2763	2721	2693	2651	2623	2707	2637	3	800	100	1820	5	1	3430000	93	169.69	1.40	12	1.84	16.00	1938.00	3321	20240426	-18.25	2430	20240913	11.73	3321	-18.25	20240426	2430	11.73	20240913	3100	-12.42	20240905	2020	34.41	20231208	1.60	N	413600	100	3 억		81947	N	N	0	N	00	N
21	20241029	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	70	2	2.61	92541185	34081	210.64	2700	2755	2680	3480	1880	2680	2715.33	2.39	0	10	2763	2721	2693	2651	2623	2707	2637	3	800	100	1820	5	1	3430000	94	171.88	1.42	12	0.99	16.00	1938.00	3321	20240426	-17.19	2430	20240913	13.17	3321	-17.19	20240426	2430	13.17	20240913	3100	-11.29	20240905	2020	36.14	20231208	1.60	N	413600	100	3 억		81947	N	N	0	N	00	N
22	20241029	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	45	2	1.68	63616480	23523	145.38	2700	2740	2680	3480	1880	2680	2704.44	2.39	0	-1355	2763	2721	2693	2651	2623	2707	2637	3	800	100	1820	5	1	3430000	93	170.31	1.41	12	0.69	16.00	1938.00	3321	20240426	-17.95	2430	20240913	12.14	3321	-17.95	20240426	2430	12.14	20240913	3100	-12.10	20240905	2020	34.90	20231208	1.60	N	413600	100	3 억		81947	N	N	0	N	00	N
23	20241029	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	45	2	1.68	58886730	21789	134.67	2700	2740	2680	3480	1880	2680	2702.59	2.39	0	-1355	2763	2721	2693	2651	2623	2707	2637	3	800	100	1820	5	1	3430000	93	170.31	1.41	12	0.64	16.00	1938.00	3321	20240426	-17.95	2430	20240913	12.14	3321	-17.95	20240426	2430	12.14	20240913	3100	-12.10	20240905	2020	34.90	20231208	1.60	N	413600	100	3 억		81947	N	N	0	N	00	N
24	20241029	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	5	2	0.19	42050775	15624	96.56	2700	2715	2680	3480	1880	2680	2691.42	2.39	0	-1664	2763	2721	2693	2651	2623	2707	2637	3	800	100	1820	5	1	3430000	92	167.81	1.39	12	0.46	16.00	1938.00	3321	20240426	-19.15	2430	20240913	10.49	3321	-19.15	20240426	2430	10.49	20240913	3100	-13.39	20240905	2020	32.92	20231208	1.60	N	413600	100	3 억		81947	N	N	0	N	00	N
25	20241028	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	-10	5	-0.37	43450020	16180	30.24	2695	2735	2665	3495	1885	2690	2685.42	2.50	0	-3867	2770	2730	2660	2620	2550	2750	2640	3	805	100	1820	5	1	3430000	92	167.50	1.38	12	0.47	16.00	1938.00	3321	20240426	-19.30	2430	20240913	10.29	3321	-19.30	20240426	2430	10.29	20240913	3100	-13.55	20240905	2020	32.67	20231208	1.60	N	413600	100	3 억		85704	N	N	0	N	00	N
26	20241028	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	-5	5	-0.19	42760685	15923	29.76	2695	2735	2665	3495	1885	2690	2685.47	2.50	0	-3672	2770	2730	2660	2620	2550	2750	2640	3	805	100	1820	5	1	3430000	92	167.81	1.39	12	0.46	16.00	1938.00	3321	20240426	-19.15	2430	20240913	10.49	3321	-19.15	20240426	2430	10.49	20240913	3100	-13.39	20240905	2020	32.92	20231208	1.60	N	413600	100	3 억		85704	N	N	0	N	00	N
27	20241028	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	-15	5	-0.56	41913780	15608	29.17	2695	2735	2665	3495	1885	2690	2685.40	2.50	0	-3606	2770	2730	2660	2620	2550	2750	2640	3	805	100	1820	5	1	3430000	92	167.19	1.38	12	0.46	16.00	1938.00	3321	20240426	-19.45	2430	20240913	10.08	3321	-19.45	20240426	2430	10.08	20240913	3100	-13.71	20240905	2020	32.43	20231208	1.60	N	413600	100	3 억		85704	N	N	0	N	00	N
28	20241028	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	-15	5	-0.56	30896390	11493	21.48	2695	2735	2665	3495	1885	2690	2688.28	2.50	0	-3592	2770	2730	2660	2620	2550	2750	2640	3	805	100	1820	5	1	3430000	92	167.19	1.38	12	0.34	16.00	1938.00	3321	20240426	-19.45	2430	20240913	10.08	3321	-19.45	20240426	2430	10.08	20240913	3100	-13.71	20240905	2020	32.43	20231208	1.60	N	413600	100	3 억		85704	N	N	0	N	00	N
29	20241028	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	-5	5	-0.19	25447065	9463	17.69	2695	2735	2665	3495	1885	2690	2689.11	2.50	0	-2296	2770	2730	2660	2620	2550	2750	2640	3	805	100	1820	5	1	3430000	92	167.81	1.39	12	0.28	16.00	1938.00	3321	20240426	-19.15	2430	20240913	10.49	3321	-19.15	20240426	2430	10.49	20240913	3100	-13.39	20240905	2020	32.92	20231208	1.60	N	413600	100	3 억		85704	N	N	0	N	00	N
30	20241028	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	-10	5	-0.37	19288145	7166	13.39	2695	2735	2665	3495	1885	2690	2691.62	2.50	0	-2326	2770	2730	2660	2620	2550	2750	2640	3	805	100	1820	5	1	3430000	92	167.50	1.38	12	0.21	16.00	1938.00	3321	20240426	-19.30	2430	20240913	10.29	3321	-19.30	20240426	2430	10.29	20240913	3100	-13.55	20240905	2020	32.67	20231208	1.60	N	413600	100	3 억		85704	N	N	0	N	00	N
31	20241028	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	10	2	0.37	12236840	4548	8.50	2695	2735	2665	3495	1885	2690	2690.60	2.50	0	-1047	2770	2730	2660	2620	2550	2750	2640	3	805	100	1820	5	1	3430000	93	168.75	1.39	12	0.13	16.00	1938.00	3321	20240426	-18.70	2430	20240913	11.11	3321	-18.70	20240426	2430	11.11	20240913	3100	-12.90	20240905	2020	33.66	20231208	1.60	N	413600	100	3 억		85704	N	N	0	N	00	N
32	20241028	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	45	2	1.67	473000	175	0.33	2695	2735	2695	3495	1885	2690	2702.86	2.50	0	-134	2770	2730	2660	2620	2550	2750	2640	3	805	100	1820	5	1	3430000	94	170.94	1.41	12	0.01	16.00	1938.00	3321	20240426	-17.65	2430	20240913	12.55	3321	-17.65	20240426	2430	12.55	20240913	3100	-11.77	20240905	2020	35.40	20231208	1.60	N	413600	100	3 억		85704	N	N	0	N	00	N
33	20241025	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	55	2	2.09	141020295	53504	272.76	2600	2700	2590	3425	1845	2635	2635.70	2.75	0	-8522	2685	2660	2635	2610	2585	2672	2622	3	790	100	1790	5	1	3430000	92	168.12	1.39	12	1.56	16.00	1938.00	3321	20240426	-19.00	2430	20240913	10.70	3321	-19.00	20240426	2430	10.70	20240913	3100	-13.23	20240905	2020	33.17	20231208	1.60	N	413600	100	3 억		94226	N	N	0	N	00	N
34	20241025	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	60	2	2.28	132057810	50181	255.82	2600	2700	2590	3425	1845	2635	2631.63	2.75	0	-7952	2685	2660	2635	2610	2585	2672	2622	3	790	100	1790	5	1	3430000	92	168.44	1.39	12	1.46	16.00	1938.00	3321	20240426	-18.85	2430	20240913	10.91	3321	-18.85	20240426	2430	10.91	20240913	3100	-13.06	20240905	2020	33.42	20231208	1.60	N	413600	100	3 억		94226	N	N	0	N	00	N
35	20241025	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	55	2	2.09	119690635	45560	232.26	2600	2700	2590	3425	1845	2635	2627.10	2.75	0	-7885	2685	2660	2635	2610	2585	2672	2622	3	790	100	1790	5	1	3430000	92	168.12	1.39	12	1.33	16.00	1938.00	3321	20240426	-19.00	2430	20240913	10.70	3321	-19.00	20240426	2430	10.70	20240913	3100	-13.23	20240905	2020	33.17	20231208	1.60	N	413600	100	3 억		94226	N	N	0	N	00	N
36	20241025	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	10	2	0.38	95763295	36661	186.89	2600	2665	2590	3425	1845	2635	2612.13	2.75	0	-7691	2685	2660	2635	2610	2585	2672	2622	3	790	100	1790	5	1	3430000	91	165.31	1.36	12	1.07	16.00	1938.00	3321	20240426	-20.36	2430	20240913	8.85	3321	-20.36	20240426	2430	8.85	20240913	3100	-14.68	20240905	2020	30.94	20231208	1.60	N	413600	100	3 억		94226	N	N	0	N	00	N
37	20241025	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	0	3	0.00	89112675	34137	174.03	2600	2665	2590	3425	1845	2635	2610.44	2.75	0	-7896	2685	2660	2635	2610	2585	2672	2622	3	790	100	1790	5	1	3430000	90	164.69	1.36	12	1.00	16.00	1938.00	3321	20240426	-20.66	2430	20240913	8.44	3321	-20.66	20240426	2430	8.44	20240913	3100	-15.00	20240905	2020	30.45	20231208	1.60	N	413600	100	3 억		94226	N	N	0	N	00	N
38	20241025	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	-15	5	-0.57	69369765	26605	135.63	2600	2665	2590	3425	1845	2635	2607.40	2.75	0	-6616	2685	2660	2635	2610	2585	2672	2622	3	790	100	1790	5	1	3430000	90	163.75	1.35	12	0.78	16.00	1938.00	3321	20240426	-21.11	2430	20240913	7.82	3321	-21.11	20240426	2430	7.82	20240913	3100	-15.48	20240905	2020	29.70	20231208	1.60	N	413600	100	3 억		94226	N	N	0	N	00	N
39	20241025	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	-10	5	-0.38	53666910	20599	105.01	2600	2665	2590	3425	1845	2635	2605.32	2.75	0	-5691	2685	2660	2635	2610	2585	2672	2622	3	790	100	1790	5	1	3430000	90	164.06	1.35	12	0.60	16.00	1938.00	3321	20240426	-20.96	2430	20240913	8.02	3321	-20.96	20240426	2430	8.02	20240913	3100	-15.32	20240905	2020	29.95	20231208	1.60	N	413600	100	3 억		94226	N	N	0	N	00	N
40	20241025	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-25	5	-0.95	43509365	16724	85.26	2600	2665	2590	3425	1845	2635	2601.61	2.75	0	-4273	2685	2660	2635	2610	2585	2672	2622	3	790	100	1790	5	1	3430000	90	163.12	1.35	12	0.49	16.00	1938.00	3321	20240426	-21.41	2430	20240913	7.41	3321	-21.41	20240426	2430	7.41	20240913	3100	-15.81	20240905	2020	29.21	20231208	1.60	N	413600	100	3 억		94226	N	N	0	N	00	N
41	20241024	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	5	2	0.19	51615260	19616	85.11	2610	2660	2610	3415	1845	2630	2631.28	2.79	0	-1285	2710	2670	2640	2600	2570	2690	2620	3	785	100	1780	5	1	3430000	90	164.69	1.36	12	0.57	16.00	1938.00	3321	20240426	-20.66	2430	20240913	8.44	3321	-20.66	20240426	2430	8.44	20240913	3100	-15.00	20240905	2020	30.45	20231208	1.59	N	413600	100	3 억		95618	N	N	0	N	00	N
42	20241024	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	5	2	0.19	51238455	19473	84.49	2610	2660	2610	3415	1845	2630	2631.26	2.79	0	-1268	2710	2670	2640	2600	2570	2690	2620	3	785	100	1780	5	1	3430000	90	164.69	1.36	12	0.57	16.00	1938.00	3321	20240426	-20.66	2430	20240913	8.44	3321	-20.66	20240426	2430	8.44	20240913	3100	-15.00	20240905	2020	30.45	20231208	1.59	N	413600	100	3 억		95618	N	N	0	N	00	N
43	20241024	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	15	2	0.57	48052685	18266	79.26	2610	2660	2610	3415	1845	2630	2630.72	2.79	0	-1258	2710	2670	2640	2600	2570	2690	2620	3	785	100	1780	5	1	3430000	91	165.31	1.36	12	0.53	16.00	1938.00	3321	20240426	-20.36	2430	20240913	8.85	3321	-20.36	20240426	2430	8.85	20240913	3100	-14.68	20240905	2020	30.94	20231208	1.59	N	413600	100	3 억		95618	N	N	0	N	00	N
44	20241024	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	0	3	0.00	34658615	13197	57.26	2610	2660	2610	3415	1845	2630	2626.25	2.79	0	-1270	2710	2670	2640	2600	2570	2690	2620	3	785	100	1780	5	1	3430000	90	164.38	1.36	12	0.38	16.00	1938.00	3321	20240426	-20.81	2430	20240913	8.23	3321	-20.81	20240426	2430	8.23	20240913	3100	-15.16	20240905	2020	30.20	20231208	1.59	N	413600	100	3 억		95618	N	N	0	N	00	N
45	20241024	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	15	2	0.57	30962620	11794	51.17	2610	2660	2610	3415	1845	2630	2625.29	2.79	0	-1029	2710	2670	2640	2600	2570	2690	2620	3	785	100	1780	5	1	3430000	91	165.31	1.36	12	0.34	16.00	1938.00	3321	20240426	-20.36	2430	20240913	8.85	3321	-20.36	20240426	2430	8.85	20240913	3100	-14.68	20240905	2020	30.94	20231208	1.59	N	413600	100	3 억		95618	N	N	0	N	00	N
46	20241024	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	-10	5	-0.38	28305305	10789	46.81	2610	2660	2610	3415	1845	2630	2623.53	2.79	0	-1003	2710	2670	2640	2600	2570	2690	2620	3	785	100	1780	5	1	3430000	90	163.75	1.35	12	0.31	16.00	1938.00	3321	20240426	-21.11	2430	20240913	7.82	3321	-21.11	20240426	2430	7.82	20240913	3100	-15.48	20240905	2020	29.70	20231208	1.59	N	413600	100	3 억		95618	N	N	0	N	00	N
47	20241024	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	-5	5	-0.19	10584260	4038	17.52	2610	2635	2610	3415	1845	2630	2621.16	2.79	0	-1682	2710	2670	2640	2600	2570	2690	2620	3	785	100	1780	5	1	3430000	90	164.06	1.35	12	0.12	16.00	1938.00	3321	20240426	-20.96	2430	20240913	8.02	3321	-20.96	20240426	2430	8.02	20240913	3100	-15.32	20240905	2020	29.95	20231208	1.59	N	413600	100	3 억		95618	N	N	0	N	00	N
48	20241024	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	5	2	0.19	4921095	1884	8.17	2610	2635	2610	3415	1845	2630	2612.05	2.79	0	101	2710	2670	2640	2600	2570	2690	2620	3	785	100	1780	5	1	3430000	90	164.69	1.36	12	0.05	16.00	1938.00	3321	20240426	-20.66	2430	20240913	8.44	3321	-20.66	20240426	2430	8.44	20240913	3100	-15.00	20240905	2020	30.45	20231208	1.59	N	413600	100	3 억		95618	N	N	0	N	00	N
49	20241023	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	-20	5	-0.75	60902750	23047	87.00	2610	2680	2610	3445	1855	2650	2642.55	2.69	0	3213	2776	2712	2666	2602	2556	2690	2580	3	795	100	1800	5	1	3430000	90	164.38	1.36	12	0.67	16.00	1938.00	3321	20240426	-20.81	2430	20240913	8.23	3321	-20.81	20240426	2430	8.23	20240913	3100	-15.16	20240905	2020	30.20	20231208	1.59	N	413600	100	3 억		92405	N	N	0	N	00	N
50	20241023	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	0	3	0.00	59022300	22332	84.30	2610	2680	2610	3445	1855	2650	2642.95	2.69	0	3878	2776	2712	2666	2602	2556	2690	2580	3	795	100	1800	5	1	3430000	91	165.62	1.37	12	0.65	16.00	1938.00	3321	20240426	-20.20	2430	20240913	9.05	3321	-20.20	20240426	2430	9.05	20240913	3100	-14.52	20240905	2020	31.19	20231208	1.59	N	413600	100	3 억		92405	N	N	0	N	00	N
51	20241023	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	-20	5	-0.75	38266850	14449	54.54	2610	2680	2610	3445	1855	2650	2648.41	2.69	0	-1114	2776	2712	2666	2602	2556	2690	2580	3	795	100	1800	5	1	3430000	90	164.38	1.36	12	0.42	16.00	1938.00	3321	20240426	-20.81	2430	20240913	8.23	3321	-20.81	20240426	2430	8.23	20240913	3100	-15.16	20240905	2020	30.20	20231208	1.59	N	413600	100	3 억		92405	N	N	0	N	00	N
52	20241023	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-10	5	-0.38	28358335	10687	40.34	2610	2680	2610	3445	1855	2650	2653.54	2.69	0	-629	2776	2712	2666	2602	2556	2690	2580	3	795	100	1800	5	1	3430000	91	165.00	1.36	12	0.31	16.00	1938.00	3321	20240426	-20.51	2430	20240913	8.64	3321	-20.51	20240426	2430	8.64	20240913	3100	-14.84	20240905	2020	30.69	20231208	1.59	N	413600	100	3 억		92405	N	N	0	N	00	N
53	20241023	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-10	5	-0.38	21988500	8267	31.21	2610	2680	2610	3445	1855	2650	2659.79	2.69	0	-628	2776	2712	2666	2602	2556	2690	2580	3	795	100	1800	5	1	3430000	91	165.00	1.36	12	0.24	16.00	1938.00	3321	20240426	-20.51	2430	20240913	8.64	3321	-20.51	20240426	2430	8.64	20240913	3100	-14.84	20240905	2020	30.69	20231208	1.59	N	413600	100	3 억		92405	N	N	0	N	00	N
54	20241023	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	0	3	0.00	20980800	7886	29.77	2610	2680	2610	3445	1855	2650	2660.51	2.69	0	-917	2776	2712	2666	2602	2556	2690	2580	3	795	100	1800	5	1	3430000	91	165.62	1.37	12	0.23	16.00	1938.00	3321	20240426	-20.20	2430	20240913	9.05	3321	-20.20	20240426	2430	9.05	20240913	3100	-14.52	20240905	2020	31.19	20231208	1.59	N	413600	100	3 억		92405	N	N	0	N	00	N
55	20241023	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	25	2	0.94	10785485	4059	15.32	2610	2680	2610	3445	1855	2650	2657.18	2.69	0	-917	2776	2712	2666	2602	2556	2690	2580	3	795	100	1800	5	1	3430000	92	167.19	1.38	12	0.12	16.00	1938.00	3321	20240426	-19.45	2430	20240913	10.08	3321	-19.45	20240426	2430	10.08	20240913	3100	-13.71	20240905	2020	32.43	20231208	1.59	N	413600	100	3 억		92405	N	N	0	N	00	N
56	20241023	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	10	2	0.38	6272500	2365	8.93	2610	2670	2610	3445	1855	2650	2652.22	2.69	0	-757	2776	2712	2666	2602	2556	2690	2580	3	795	100	1800	5	1	3430000	91	166.25	1.37	12	0.07	16.00	1938.00	3321	20240426	-19.90	2430	20240913	9.47	3321	-19.90	20240426	2430	9.47	20240913	3100	-14.19	20240905	2020	31.68	20231208	1.59	N	413600	100	3 억		92405	N	N	0	N	00	N
57	20241022	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	-80	5	-2.93	70088740	26482	197.98	2730	2730	2620	3545	1915	2730	2646.66	2.75	0	-1752	2810	2770	2720	2680	2630	2790	2700	3	815	100	1850	5	1	3430000	91	165.62	1.37	12	0.77	16.00	1938.00	3321	20240426	-20.20	2430	20240913	9.05	3321	-20.20	20240426	2430	9.05	20240913	3100	-14.52	20240905	2020	31.19	20231208	1.53	N	413600	100	3 억		94157	N	N	0	N	00	N
58	20241022	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-90	5	-3.30	69190390	26143	195.45	2730	2730	2620	3545	1915	2730	2646.61	2.75	0	-1457	2810	2770	2720	2680	2630	2790	2700	3	815	100	1850	5	1	3430000	91	165.00	1.36	12	0.76	16.00	1938.00	3321	20240426	-20.51	2430	20240913	8.64	3321	-20.51	20240426	2430	8.64	20240913	3100	-14.84	20240905	2020	30.69	20231208	1.53	N	413600	100	3 억		94157	N	N	0	N	00	N
59	20241022	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	-105	5	-3.85	51476395	19391	144.97	2730	2730	2625	3545	1915	2730	2654.65	2.75	0	-2162	2810	2770	2720	2680	2630	2790	2700	3	815	100	1850	5	1	3430000	90	164.06	1.35	12	0.57	16.00	1938.00	3321	20240426	-20.96	2430	20240913	8.02	3321	-20.96	20240426	2430	8.02	20240913	3100	-15.32	20240905	2020	29.95	20231208	1.53	N	413600	100	3 억		94157	N	N	0	N	00	N
60	20241022	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-90	5	-3.30	44300475	16661	124.56	2730	2730	2635	3545	1915	2730	2658.93	2.75	0	-2118	2810	2770	2720	2680	2630	2790	2700	3	815	100	1850	5	1	3430000	91	165.00	1.36	12	0.49	16.00	1938.00	3321	20240426	-20.51	2430	20240913	8.64	3321	-20.51	20240426	2430	8.64	20240913	3100	-14.84	20240905	2020	30.69	20231208	1.53	N	413600	100	3 억		94157	N	N	0	N	00	N
61	20241022	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	-75	5	-2.75	34292235	12870	96.22	2730	2730	2635	3545	1915	2730	2664.51	2.75	0	-1897	2810	2770	2720	2680	2630	2790	2700	3	815	100	1850	5	1	3430000	91	165.94	1.37	12	0.38	16.00	1938.00	3321	20240426	-20.05	2430	20240913	9.26	3321	-20.05	20240426	2430	9.26	20240913	3100	-14.35	20240905	2020	31.44	20231208	1.53	N	413600	100	3 억		94157	N	N	0	N	00	N
62	20241022	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-90	5	-3.30	31252065	11719	87.61	2730	2730	2640	3545	1915	2730	2666.79	2.75	0	-1790	2810	2770	2720	2680	2630	2790	2700	3	815	100	1850	5	1	3430000	91	165.00	1.36	12	0.34	16.00	1938.00	3321	20240426	-20.51	2430	20240913	8.64	3321	-20.51	20240426	2430	8.64	20240913	3100	-14.84	20240905	2020	30.69	20231208	1.53	N	413600	100	3 억		94157	N	N	0	N	00	N
63	20241022	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	-65	5	-2.38	26272120	9837	73.54	2730	2730	2640	3545	1915	2730	2670.75	2.75	0	-1694	2810	2770	2720	2680	2630	2790	2700	3	815	100	1850	5	1	3430000	91	166.56	1.38	12	0.29	16.00	1938.00	3321	20240426	-19.75	2430	20240913	9.67	3321	-19.75	20240426	2430	9.67	20240913	3100	-14.03	20240905	2020	31.93	20231208	1.53	N	413600	100	3 억		94157	N	N	0	N	00	N
64	20241022	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	-30	5	-1.10	2009030	743	5.55	2730	2730	2695	3545	1915	2730	2703.94	2.75	0	-718	2810	2770	2720	2680	2630	2790	2700	3	815	100	1850	5	1	3430000	93	168.75	1.39	12	0.02	16.00	1938.00	3321	20240426	-18.70	2430	20240913	11.11	3321	-18.70	20240426	2430	11.11	20240913	3100	-12.90	20240905	2020	33.66	20231208	1.53	N	413600	100	3 억		94157	N	N	0	N	00	N
65	20241021	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	5	2	0.18	36377165	13376	27.11	2670	2760	2670	3540	1910	2725	2719.58	2.76	0	-502	2828	2776	2693	2641	2558	2802	2667	3	815	100	1850	5	1	3430000	94	170.62	1.41	12	0.39	16.00	1938.00	3321	20240426	-17.80	2430	20240913	12.35	3321	-17.80	20240426	2430	12.35	20240913	3100	-11.94	20240905	2020	35.15	20231208	2.49	N	413600	100	3 억		94659	N	N	0	N	00	N
66	20241021	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	-10	5	-0.37	35319475	12988	26.32	2670	2760	2670	3540	1910	2725	2719.39	2.76	0	-316	2828	2776	2693	2641	2558	2802	2667	3	815	100	1850	5	1	3430000	93	169.69	1.40	12	0.38	16.00	1938.00	3321	20240426	-18.25	2430	20240913	11.73	3321	-18.25	20240426	2430	11.73	20240913	3100	-12.42	20240905	2020	34.41	20231208	2.49	N	413600	100	3 억		94659	N	N	0	N	00	N
67	20241021	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	0	3	0.00	24911825	9137	18.52	2670	2760	2670	3540	1910	2725	2726.48	2.76	0	-1643	2828	2776	2693	2641	2558	2802	2667	3	815	100	1850	5	1	3430000	93	170.31	1.41	12	0.27	16.00	1938.00	3321	20240426	-17.95	2430	20240913	12.14	3321	-17.95	20240426	2430	12.14	20240913	3100	-12.10	20240905	2020	34.90	20231208	2.49	N	413600	100	3 억		94659	N	N	0	N	00	N
68	20241021	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	10	2	0.37	23189700	8504	17.23	2670	2760	2670	3540	1910	2725	2726.92	2.76	0	-1145	2828	2776	2693	2641	2558	2802	2667	3	815	100	1850	5	1	3430000	94	170.94	1.41	12	0.25	16.00	1938.00	3321	20240426	-17.65	2430	20240913	12.55	3321	-17.65	20240426	2430	12.55	20240913	3100	-11.77	20240905	2020	35.40	20231208	2.49	N	413600	100	3 억		94659	N	N	0	N	00	N
69	20241021	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	-5	5	-0.18	23186965	8503	17.23	2670	2760	2670	3540	1910	2725	2726.92	2.76	0	-1144	2828	2776	2693	2641	2558	2802	2667	3	815	100	1850	5	1	3430000	93	170.00	1.40	12	0.25	16.00	1938.00	3321	20240426	-18.10	2430	20240913	11.93	3321	-18.10	20240426	2430	11.93	20240913	3100	-12.26	20240905	2020	34.65	20231208	2.49	N	413600	100	3 억		94659	N	N	0	N	00	N
70	20241021	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	0	3	0.00	17606435	6455	13.08	2670	2760	2670	3540	1910	2725	2727.57	2.76	0	-1136	2828	2776	2693	2641	2558	2802	2667	3	815	100	1850	5	1	3430000	93	170.31	1.41	12	0.19	16.00	1938.00	3321	20240426	-17.95	2430	20240913	12.14	3321	-17.95	20240426	2430	12.14	20240913	3100	-12.10	20240905	2020	34.90	20231208	2.49	N	413600	100	3 억		94659	N	N	0	N	00	N
71	20241021	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	10	2	0.37	12193710	4477	9.07	2670	2735	2670	3540	1910	2725	2723.63	2.76	0	-1180	2828	2776	2693	2641	2558	2802	2667	3	815	100	1850	5	1	3430000	94	170.94	1.41	12	0.13	16.00	1938.00	3321	20240426	-17.65	2430	20240913	12.55	3321	-17.65	20240426	2430	12.55	20240913	3100	-11.77	20240905	2020	35.40	20231208	2.49	N	413600	100	3 억		94659	N	N	0	N	00	N
72	20241021	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	-10	5	-0.37	1155880	432	0.88	2670	2715	2670	3540	1910	2725	2675.65	2.76	0	134	2828	2776	2693	2641	2558	2802	2667	3	815	100	1850	5	1	3430000	93	169.69	1.40	12	0.01	16.00	1938.00	3321	20240426	-18.25	2430	20240913	11.73	3321	-18.25	20240426	2430	11.73	20240913	3100	-12.42	20240905	2020	34.41	20231208	2.49	N	413600	100	3 억		94659	N	N	0	N	00	N
73	20241018	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	105	2	4.01	131903320	49343	63.33	2615	2745	2610	3405	1835	2620	2673.19	2.58	0	6244	2703	2661	2628	2586	2553	2645	2570	3	785	100	1780	5	1	3430000	93	170.31	1.41	12	1.44	16.00	1938.00	3321	20240426	-17.95	2430	20240913	12.14	3321	-17.95	20240426	2430	12.14	20240913	3100	-12.10	20240905	2020	34.90	20231208	2.49	N	413600	100	3 억		88415	N	N	0	N	00	N
74	20241018	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	85	2	3.24	128740110	48178	61.83	2615	2745	2610	3405	1835	2620	2672.18	2.58	0	6265	2703	2661	2628	2586	2553	2645	2570	3	785	100	1780	5	1	3430000	93	169.06	1.40	12	1.40	16.00	1938.00	3321	20240426	-18.55	2430	20240913	11.32	3321	-18.55	20240426	2430	11.32	20240913	3100	-12.74	20240905	2020	33.91	20231208	2.49	N	413600	100	3 억		88415	N	N	0	N	00	N
75	20241018	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	90	2	3.44	119355240	44708	57.38	2615	2745	2610	3405	1835	2620	2669.66	2.58	0	6304	2703	2661	2628	2586	2553	2645	2570	3	785	100	1780	5	1	3430000	93	169.38	1.40	12	1.30	16.00	1938.00	3321	20240426	-18.40	2430	20240913	11.52	3321	-18.40	20240426	2430	11.52	20240913	3100	-12.58	20240905	2020	34.16	20231208	2.49	N	413600	100	3 억		88415	N	N	0	N	00	N
76	20241018	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	95	2	3.63	99011685	37202	47.74	2615	2715	2610	3405	1835	2620	2661.46	2.58	0	8130	2703	2661	2628	2586	2553	2645	2570	3	785	100	1780	5	1	3430000	93	169.69	1.40	12	1.08	16.00	1938.00	3321	20240426	-18.25	2430	20240913	11.73	3321	-18.25	20240426	2430	11.73	20240913	3100	-12.42	20240905	2020	34.41	20231208	2.49	N	413600	100	3 억		88415	N	N	0	N	00	N
77	20241018	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	20	2	0.76	63868920	24084	30.91	2615	2680	2610	3405	1835	2620	2651.92	2.58	0	2424	2703	2661	2628	2586	2553	2645	2570	3	785	100	1780	5	1	3430000	91	165.00	1.36	12	0.70	16.00	1938.00	3321	20240426	-20.51	2430	20240913	8.64	3321	-20.51	20240426	2430	8.64	20240913	3100	-14.84	20240905	2020	30.69	20231208	2.49	N	413600	100	3 억		88415	N	N	0	N	00	N
78	20241018	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	5	2	0.19	61898505	23334	29.95	2615	2680	2610	3405	1835	2620	2652.72	2.58	0	2575	2703	2661	2628	2586	2553	2645	2570	3	785	100	1780	5	1	3430000	90	164.06	1.35	12	0.68	16.00	1938.00	3321	20240426	-20.96	2430	20240913	8.02	3321	-20.96	20240426	2430	8.02	20240913	3100	-15.32	20240905	2020	29.95	20231208	2.49	N	413600	100	3 억		88415	N	N	0	N	00	N
79	20241018	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	0	3	0.00	57523485	21662	27.80	2615	2680	2615	3405	1835	2620	2655.50	2.58	0	1799	2703	2661	2628	2586	2553	2645	2570	3	785	100	1780	5	1	3430000	90	163.75	1.35	12	0.63	16.00	1938.00	3321	20240426	-21.11	2430	20240913	7.82	3321	-21.11	20240426	2430	7.82	20240913	3100	-15.48	20240905	2020	29.70	20231208	2.49	N	413600	100	3 억		88415	N	N	0	N	00	N
80	20241018	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	60	2	2.29	35462935	13306	17.08	2615	2680	2615	3405	1835	2620	2665.18	2.58	0	2591	2703	2661	2628	2586	2553	2645	2570	3	785	100	1780	5	1	3430000	92	167.50	1.38	12	0.39	16.00	1938.00	3321	20240426	-19.30	2430	20240913	10.29	3321	-19.30	20240426	2430	10.29	20240913	3100	-13.55	20240905	2020	32.67	20231208	2.49	N	413600	100	3 억		88415	N	N	0	N	00	N
81	20241017	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	-50	5	-1.87	203090180	77919	34.32	2655	2670	2595	3470	1870	2670	2606.41	2.54	0	1444	2866	2767	2711	2612	2556	2740	2585	3	800	100	1810	5	1	3430000	90	163.75	1.35	12	2.27	16.00	1938.00	3321	20240426	-21.11	2430	20240913	7.82	3321	-21.11	20240426	2430	7.82	20240913	3100	-15.48	20240905	2020	29.70	20231208	2.49	N	413600	100	3 억		86971	N	N	0	N	00	N
82	20241017	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-55	5	-2.06	199013460	76363	33.63	2655	2670	2595	3470	1870	2670	2606.15	2.54	0	1803	2866	2767	2711	2612	2556	2740	2585	3	800	100	1810	5	1	3430000	90	163.44	1.35	12	2.23	16.00	1938.00	3321	20240426	-21.26	2430	20240913	7.61	3321	-21.26	20240426	2430	7.61	20240913	3100	-15.65	20240905	2020	29.46	20231208	2.49	N	413600	100	3 억		86971	N	N	0	N	00	N
83	20241017	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	-70	5	-2.62	192481725	73861	32.53	2655	2670	2595	3470	1870	2670	2606.00	2.54	0	2928	2866	2767	2711	2612	2556	2740	2585	3	800	100	1810	5	1	3430000	89	162.50	1.34	12	2.15	16.00	1938.00	3321	20240426	-21.71	2430	20240913	7.00	3321	-21.71	20240426	2430	7.00	20240913	3100	-16.13	20240905	2020	28.71	20231208	2.49	N	413600	100	3 억		86971	N	N	0	N	00	N
84	20241017	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-60	5	-2.25	183013850	70228	30.93	2655	2670	2595	3470	1870	2670	2606.00	2.54	0	2987	2866	2767	2711	2612	2556	2740	2585	3	800	100	1810	5	1	3430000	90	163.12	1.35	12	2.05	16.00	1938.00	3321	20240426	-21.41	2430	20240913	7.41	3321	-21.41	20240426	2430	7.41	20240913	3100	-15.81	20240905	2020	29.21	20231208	2.49	N	413600	100	3 억		86971	N	N	0	N	00	N
85	20241017	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	-70	5	-2.62	152206495	58393	25.72	2655	2670	2595	3470	1870	2670	2606.59	2.54	0	3027	2866	2767	2711	2612	2556	2740	2585	3	800	100	1810	5	1	3430000	89	162.50	1.34	12	1.70	16.00	1938.00	3321	20240426	-21.71	2430	20240913	7.00	3321	-21.71	20240426	2430	7.00	20240913	3100	-16.13	20240905	2020	28.71	20231208	2.49	N	413600	100	3 억		86971	N	N	0	N	00	N
86	20241017	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	-50	5	-1.87	140382885	53845	23.71	2655	2670	2595	3470	1870	2670	2607.17	2.54	0	3366	2866	2767	2711	2612	2556	2740	2585	3	800	100	1810	5	1	3430000	90	163.75	1.35	12	1.57	16.00	1938.00	3321	20240426	-21.11	2430	20240913	7.82	3321	-21.11	20240426	2430	7.82	20240913	3100	-15.48	20240905	2020	29.70	20231208	2.49	N	413600	100	3 억		86971	N	N	0	N	00	N
87	20241017	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	-20	5	-0.75	7589920	2864	1.26	2655	2670	2625	3470	1870	2670	2650.11	2.54	0	-269	2866	2767	2711	2612	2556	2740	2585	3	800	100	1810	5	1	3430000	91	165.62	1.37	12	0.08	16.00	1938.00	3321	20240426	-20.20	2430	20240913	9.05	3321	-20.20	20240426	2430	9.05	20240913	3100	-14.52	20240905	2020	31.19	20231208	2.49	N	413600	100	3 억		86971	N	N	0	N	00	N
88	20241017	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	0	3	0.00	1151165	434	0.19	2655	2670	2650	3470	1870	2670	2652.45	2.54	0	-5	2866	2767	2711	2612	2556	2740	2585	3	800	100	1810	5	1	3430000	92	166.88	1.38	12	0.01	16.00	1938.00	3321	20240426	-19.60	2430	20240913	9.88	3321	-19.60	20240426	2430	9.88	20240913	3100	-13.87	20240905	2020	32.18	20231208	2.49	N	413600	100	3 억		86971	N	N	0	N	00	N
89	20241016	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-140	5	-4.98	611973365	227057	1021.40	2810	2810	2655	3650	1970	2810	2695.24	3.23	0	-23753	2873	2841	2813	2781	2753	2827	2767	3	840	100	1910	5	1	3430000	92	166.88	1.38	12	6.62	16.00	1938.00	3321	20240426	-19.60	2430	20240913	9.88	3321	-19.60	20240426	2430	9.88	20240913	3100	-13.87	20240905	2020	32.18	20231208	2.49	N	413600	100	3 억		110724	N	N	0	N	00	N
90	20241016	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-140	5	-4.98	561450340	208062	935.95	2810	2810	2660	3650	1970	2810	2698.48	3.23	0	-22846	2873	2841	2813	2781	2753	2827	2767	3	840	100	1910	5	1	3430000	92	166.88	1.38	12	6.07	16.00	1938.00	3321	20240426	-19.60	2430	20240913	9.88	3321	-19.60	20240426	2430	9.88	20240913	3100	-13.87	20240905	2020	32.18	20231208	2.49	N	413600	100	3 억		110724	N	N	0	N	00	N
91	20241016	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	-130	5	-4.63	524708280	194296	874.03	2810	2810	2665	3650	1970	2810	2700.56	3.23	0	-22335	2873	2841	2813	2781	2753	2827	2767	3	840	100	1910	5	1	3430000	92	167.50	1.38	12	5.66	16.00	1938.00	3321	20240426	-19.30	2430	20240913	10.29	3321	-19.30	20240426	2430	10.29	20240913	3100	-13.55	20240905	2020	32.67	20231208	2.49	N	413600	100	3 억		110724	N	N	0	N	00	N
92	20241016	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	-125	5	-4.45	446264485	165012	742.29	2810	2810	2665	3650	1970	2810	2704.44	3.23	0	-20608	2873	2841	2813	2781	2753	2827	2767	3	840	100	1910	5	1	3430000	92	167.81	1.39	12	4.81	16.00	1938.00	3321	20240426	-19.15	2430	20240913	10.49	3321	-19.15	20240426	2430	10.49	20240913	3100	-13.39	20240905	2020	32.92	20231208	2.49	N	413600	100	3 억		110724	N	N	0	N	00	N
93	20241016	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	-115	5	-4.09	393289525	145313	653.68	2810	2810	2665	3650	1970	2810	2706.50	3.23	0	-17317	2873	2841	2813	2781	2753	2827	2767	3	840	100	1910	5	1	3430000	92	168.44	1.39	12	4.24	16.00	1938.00	3321	20240426	-18.85	2430	20240913	10.91	3321	-18.85	20240426	2430	10.91	20240913	3100	-13.06	20240905	2020	33.42	20231208	2.49	N	413600	100	3 억		110724	N	N	0	N	00	N
94	20241016	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	-110	5	-3.91	361731555	133609	601.03	2810	2810	2665	3650	1970	2810	2707.39	3.23	0	-12648	2873	2841	2813	2781	2753	2827	2767	3	840	100	1910	5	1	3430000	93	168.75	1.39	12	3.90	16.00	1938.00	3321	20240426	-18.70	2430	20240913	11.11	3321	-18.70	20240426	2430	11.11	20240913	3100	-12.90	20240905	2020	33.66	20231208	2.49	N	413600	100	3 억		110724	N	N	0	N	00	N
95	20241016	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	-110	5	-3.91	326844925	120683	542.88	2810	2810	2665	3650	1970	2810	2708.29	3.23	0	-5141	2873	2841	2813	2781	2753	2827	2767	3	840	100	1910	5	1	3430000	93	168.75	1.39	12	3.52	16.00	1938.00	3321	20240426	-18.70	2430	20240913	11.11	3321	-18.70	20240426	2430	11.11	20240913	3100	-12.90	20240905	2020	33.66	20231208	2.49	N	413600	100	3 억		110724	N	N	0	N	00	N
96	20241016	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	-65	5	-2.31	69049985	25142	113.10	2810	2810	2730	3650	1970	2810	2746.40	3.23	0	685	2873	2841	2813	2781	2753	2827	2767	3	840	100	1910	5	1	3430000	94	171.56	1.42	12	0.73	16.00	1938.00	3321	20240426	-17.34	2430	20240913	12.96	3321	-17.34	20240426	2430	12.96	20240913	3100	-11.45	20240905	2020	35.89	20231208	2.49	N	413600	100	3 억		110724	N	N	0	N	00	N
97	20241015	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	-30	5	-1.06	62401350	22230	143.19	2845	2845	2785	3690	1990	2840	2807.08	3.55	0	-8959	2880	2860	2845	2825	2810	2852	2817	3	850	100	1930	5	1	3430000	96	175.62	1.45	12	0.65	16.00	1938.00	3321	20240426	-15.39	2430	20240913	15.64	3321	-15.39	20240426	2430	15.64	20240913	3100	-9.35	20240905	2020	39.11	20231208	2.49	N	413600	100	3 억		121654	N	N	0	N	00	N
98	20241015	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	-45	5	-1.58	52684330	18768	120.89	2845	2845	2785	3690	1990	2840	2807.14	3.55	0	-6975	2880	2860	2845	2825	2810	2852	2817	3	850	100	1930	5	1	3430000	96	174.69	1.44	12	0.55	16.00	1938.00	3321	20240426	-15.84	2430	20240913	15.02	3321	-15.84	20240426	2430	15.02	20240913	3100	-9.84	20240905	2020	38.37	20231208	2.49	N	413600	100	3 억		121654	N	N	0	N	00	N
99	20241015	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	-45	5	-1.58	46843585	16682	107.45	2845	2845	2785	3690	1990	2840	2808.03	3.55	0	-5180	2880	2860	2845	2825	2810	2852	2817	3	850	100	1930	5	1	3430000	96	174.69	1.44	12	0.49	16.00	1938.00	3321	20240426	-15.84	2430	20240913	15.02	3321	-15.84	20240426	2430	15.02	20240913	3100	-9.84	20240905	2020	38.37	20231208	2.49	N	413600	100	3 억		121654	N	N	0	N	00	N
100	20241015	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	-45	5	-1.58	36123220	12841	82.71	2845	2845	2790	3690	1990	2840	2813.12	3.55	0	-3852	2880	2860	2845	2825	2810	2852	2817	3	850	100	1930	5	1	3430000	96	174.69	1.44	12	0.37	16.00	1938.00	3321	20240426	-15.84	2430	20240913	15.02	3321	-15.84	20240426	2430	15.02	20240913	3100	-9.84	20240905	2020	38.37	20231208	2.49	N	413600	100	3 억		121654	N	N	0	N	00	N
101	20241015	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	-30	5	-1.06	35112965	12481	80.39	2845	2845	2790	3690	1990	2840	2813.31	3.55	0	-3633	2880	2860	2845	2825	2810	2852	2817	3	850	100	1930	5	1	3430000	96	175.62	1.45	12	0.36	16.00	1938.00	3321	20240426	-15.39	2430	20240913	15.64	3321	-15.39	20240426	2430	15.64	20240913	3100	-9.35	20240905	2020	39.11	20231208	2.49	N	413600	100	3 억		121654	N	N	0	N	00	N
102	20241015	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	-30	5	-1.06	35042850	12456	80.23	2845	2845	2790	3690	1990	2840	2813.33	3.55	0	-3620	2880	2860	2845	2825	2810	2852	2817	3	850	100	1930	5	1	3430000	96	175.62	1.45	12	0.36	16.00	1938.00	3321	20240426	-15.39	2430	20240913	15.64	3321	-15.39	20240426	2430	15.64	20240913	3100	-9.35	20240905	2020	39.11	20231208	2.49	N	413600	100	3 억		121654	N	N	0	N	00	N
103	20241015	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	-45	5	-1.58	32966400	11713	75.45	2845	2845	2795	3690	1990	2840	2814.51	3.55	0	-3082	2880	2860	2845	2825	2810	2852	2817	3	850	100	1930	5	1	3430000	96	174.69	1.44	12	0.34	16.00	1938.00	3321	20240426	-15.84	2430	20240913	15.02	3321	-15.84	20240426	2430	15.02	20240913	3100	-9.84	20240905	2020	38.37	20231208	2.49	N	413600	100	3 억		121654	N	N	0	N	00	N
104	20241015	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	-20	5	-0.70	9323535	3304	21.28	2845	2845	2820	3690	1990	2840	2821.89	3.55	0	-616	2880	2860	2845	2825	2810	2852	2817	3	850	100	1930	5	1	3430000	97	176.25	1.46	12	0.10	16.00	1938.00	3321	20240426	-15.09	2430	20240913	16.05	3321	-15.09	20240426	2430	16.05	20240913	3100	-9.03	20240905	2020	39.60	20231208	2.49	N	413600	100	3 억		121654	N	N	0	N	00	N
105	20241014	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	-10	5	-0.35	44239095	15525	20.01	2860	2865	2830	3705	1995	2850	2849.54	3.63	0	-2803	2973	2911	2813	2751	2653	2942	2782	3	855	100	1930	5	1	3430000	97	177.50	1.47	12	0.45	16.00	1938.00	3321	20240426	-14.48	2430	20240913	16.87	3321	-14.48	20240426	2430	16.87	20240913	3100	-8.39	20240905	2020	40.59	20231208	2.46	N	413600	100	3 억		124457	N	N	0	N	00	N
106	20241014	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	-5	5	-0.18	40645595	14256	18.37	2860	2865	2830	3705	1995	2850	2851.12	3.63	0	-2634	2973	2911	2813	2751	2653	2942	2782	3	855	100	1930	5	1	3430000	98	177.81	1.47	12	0.42	16.00	1938.00	3321	20240426	-14.33	2430	20240913	17.08	3321	-14.33	20240426	2430	17.08	20240913	3100	-8.23	20240905	2020	40.84	20231208	2.46	N	413600	100	3 억		124457	N	N	0	N	00	N
107	20241014	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	0	3	0.00	40389545	14166	18.26	2860	2865	2830	3705	1995	2850	2851.16	3.63	0	-2544	2973	2911	2813	2751	2653	2942	2782	3	855	100	1930	5	1	3430000	98	178.12	1.47	12	0.41	16.00	1938.00	3321	20240426	-14.18	2430	20240913	17.28	3321	-14.18	20240426	2430	17.28	20240913	3100	-8.06	20240905	2020	41.09	20231208	2.46	N	413600	100	3 억		124457	N	N	0	N	00	N
108	20241014	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2835	-15	5	-0.53	35274375	12373	15.95	2860	2865	2835	3705	1995	2850	2850.92	3.63	0	-2317	2973	2911	2813	2751	2653	2942	2782	3	855	100	1930	5	1	3430000	97	177.19	1.46	12	0.36	16.00	1938.00	3321	20240426	-14.63	2430	20240913	16.67	3321	-14.63	20240426	2430	16.67	20240913	3100	-8.55	20240905	2020	40.35	20231208	2.46	N	413600	100	3 억		124457	N	N	0	N	00	N
109	20241014	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	-10	5	-0.35	35243190	12362	15.93	2860	2865	2840	3705	1995	2850	2850.93	3.63	0	-2317	2973	2911	2813	2751	2653	2942	2782	3	855	100	1930	5	1	3430000	97	177.50	1.47	12	0.36	16.00	1938.00	3321	20240426	-14.48	2430	20240913	16.87	3321	-14.48	20240426	2430	16.87	20240913	3100	-8.39	20240905	2020	40.59	20231208	2.46	N	413600	100	3 억		124457	N	N	0	N	00	N
110	20241014	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	-10	5	-0.35	34649630	12153	15.66	2860	2865	2840	3705	1995	2850	2851.12	3.63	0	-2317	2973	2911	2813	2751	2653	2942	2782	3	855	100	1930	5	1	3430000	97	177.50	1.47	12	0.35	16.00	1938.00	3321	20240426	-14.48	2430	20240913	16.87	3321	-14.48	20240426	2430	16.87	20240913	3100	-8.39	20240905	2020	40.59	20231208	2.46	N	413600	100	3 억		124457	N	N	0	N	00	N
111	20241014	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	5	2	0.18	6442585	2260	2.91	2860	2860	2845	3705	1995	2850	2850.70	3.63	0	-429	2973	2911	2813	2751	2653	2942	2782	3	855	100	1930	5	1	3430000	98	178.44	1.47	12	0.07	16.00	1938.00	3321	20240426	-14.03	2430	20240913	17.49	3321	-14.03	20240426	2430	17.49	20240913	3100	-7.90	20240905	2020	41.34	20231208	2.46	N	413600	100	3 억		124457	N	N	0	N	00	N
112	20241014	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	-5	5	-0.18	154165	54	0.07	2860	2860	2845	3705	1995	2850	2854.91	3.63	0	-54	2973	2911	2813	2751	2653	2942	2782	3	855	100	1930	5	1	3430000	98	177.81	1.47	12	0.00	16.00	1938.00	3321	20240426	-14.33	2430	20240913	17.08	3321	-14.33	20240426	2430	17.08	20240913	3100	-8.23	20240905	2020	40.84	20231208	2.46	N	413600	100	3 억		124457	N	N	0	N	00	N
113	20241011	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	50	2	1.79	217561330	77591	79.76	2775	2875	2715	3640	1960	2800	2803.95	3.82	0	-6525	3026	2912	2826	2712	2626	2870	2670	3	840	100	1900	5	1	3430000	98	178.12	1.47	12	2.26	16.00	1938.00	3321	20240426	-14.18	2430	20240913	17.28	3321	-14.18	20240426	2430	17.28	20240913	3100	-8.06	20240905	2020	41.09	20231208	2.52	N	413600	100	3 억		130982	N	N	0	N	00	N
114	20241011	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	45	2	1.61	212608615	75853	77.98	2775	2875	2715	3640	1960	2800	2802.90	3.82	0	-6398	3026	2912	2826	2712	2626	2870	2670	3	840	100	1900	5	1	3430000	98	177.81	1.47	12	2.21	16.00	1938.00	3321	20240426	-14.33	2430	20240913	17.08	3321	-14.33	20240426	2430	17.08	20240913	3100	-8.23	20240905	2020	40.84	20231208	2.52	N	413600	100	3 억		130982	N	N	0	N	00	N
115	20241011	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	55	2	1.96	207666855	74113	76.19	2775	2875	2715	3640	1960	2800	2802.03	3.82	0	-4852	3026	2912	2826	2712	2626	2870	2670	3	840	100	1900	5	1	3430000	98	178.44	1.47	12	2.16	16.00	1938.00	3321	20240426	-14.03	2430	20240913	17.49	3321	-14.03	20240426	2430	17.49	20240913	3100	-7.90	20240905	2020	41.34	20231208	2.52	N	413600	100	3 억		130982	N	N	0	N	00	N
116	20241011	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	20	2	0.71	168679065	60487	62.18	2775	2855	2715	3640	1960	2800	2788.68	3.82	0	-4422	3026	2912	2826	2712	2626	2870	2670	3	840	100	1900	5	1	3430000	97	176.25	1.46	12	1.76	16.00	1938.00	3321	20240426	-15.09	2430	20240913	16.05	3321	-15.09	20240426	2430	16.05	20240913	3100	-9.03	20240905	2020	39.60	20231208	2.52	N	413600	100	3 억		130982	N	N	0	N	00	N
117	20241011	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	55	2	1.96	129660775	46743	48.05	2775	2855	2715	3640	1960	2800	2773.91	3.82	0	-2896	3026	2912	2826	2712	2626	2870	2670	3	840	100	1900	5	1	3430000	98	178.44	1.47	12	1.36	16.00	1938.00	3321	20240426	-14.03	2430	20240913	17.49	3321	-14.03	20240426	2430	17.49	20240913	3100	-7.90	20240905	2020	41.34	20231208	2.52	N	413600	100	3 억		130982	N	N	0	N	00	N
118	20241011	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	-20	5	-0.71	80839485	29460	30.28	2775	2795	2715	3640	1960	2800	2744.04	3.82	0	-2268	3026	2912	2826	2712	2626	2870	2670	3	840	100	1900	5	1	3430000	95	173.75	1.43	12	0.86	16.00	1938.00	3321	20240426	-16.29	2430	20240913	14.40	3321	-16.29	20240426	2430	14.40	20240913	3100	-10.32	20240905	2020	37.62	20231208	2.52	N	413600	100	3 억		130982	N	N	0	N	00	N
119	20241011	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	-20	5	-0.71	44325710	16209	16.66	2775	2790	2715	3640	1960	2800	2734.64	3.82	0	150	3026	2912	2826	2712	2626	2870	2670	3	840	100	1900	5	1	3430000	95	173.75	1.43	12	0.47	16.00	1938.00	3321	20240426	-16.29	2430	20240913	14.40	3321	-16.29	20240426	2430	14.40	20240913	3100	-10.32	20240905	2020	37.62	20231208	2.52	N	413600	100	3 억		130982	N	N	0	N	00	N
120	20241011	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	-85	5	-3.04	10280330	3761	3.87	2775	2775	2715	3640	1960	2800	2733.40	3.82	0	299	3026	2912	2826	2712	2626	2870	2670	3	840	100	1900	5	1	3430000	93	169.69	1.40	12	0.11	16.00	1938.00	3321	20240426	-18.25	2430	20240913	11.73	3321	-18.25	20240426	2430	11.73	20240913	3100	-12.42	20240905	2020	34.41	20231208	2.52	N	413600	100	3 억		130982	N	N	0	N	00	N
121	20241010	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	-90	5	-3.11	271437210	97277	222.86	2900	2940	2740	3755	2025	2890	2790.35	4.09	0	-8476	3040	2965	2910	2835	2780	2937	2807	3	865	100	1960	5	1	3430000	96	175.00	1.44	12	2.84	16.00	1938.00	3321	20240426	-15.69	2430	20240913	15.23	3321	-15.69	20240426	2430	15.23	20240913	3100	-9.68	20240905	2020	38.61	20231208	2.21	N	413600	100	3 억		140418	N	N	0	N	00	N
122	20241010	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	-110	5	-3.81	258441455	92601	212.15	2900	2940	2740	3755	2025	2890	2790.91	4.09	0	-8096	3040	2965	2910	2835	2780	2937	2807	3	865	100	1960	5	1	3430000	95	173.75	1.43	12	2.70	16.00	1938.00	3321	20240426	-16.29	2430	20240913	14.40	3321	-16.29	20240426	2430	14.40	20240913	3100	-10.32	20240905	2020	37.62	20231208	2.21	N	413600	100	3 억		140418	N	N	0	N	00	N
123	20241010	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	-80	5	-2.77	168005285	59825	137.06	2900	2940	2745	3755	2025	2890	2808.28	4.09	0	-9212	3040	2965	2910	2835	2780	2937	2807	3	865	100	1960	5	1	3430000	96	175.62	1.45	12	1.74	16.00	1938.00	3321	20240426	-15.39	2430	20240913	15.64	3321	-15.39	20240426	2430	15.64	20240913	3100	-9.35	20240905	2020	39.11	20231208	2.21	N	413600	100	3 억		140418	N	N	0	N	00	N
124	20241010	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2815	-75	5	-2.60	154743610	55115	126.27	2900	2940	2745	3755	2025	2890	2807.65	4.09	0	-8852	3040	2965	2910	2835	2780	2937	2807	3	865	100	1960	5	1	3430000	97	175.94	1.45	12	1.61	16.00	1938.00	3321	20240426	-15.24	2430	20240913	15.84	3321	-15.24	20240426	2430	15.84	20240913	3100	-9.19	20240905	2020	39.36	20231208	2.21	N	413600	100	3 억		140418	N	N	0	N	00	N
125	20241010	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2805	-85	5	-2.94	151430280	53936	123.57	2900	2940	2745	3755	2025	2890	2807.59	4.09	0	-7695	3040	2965	2910	2835	2780	2937	2807	3	865	100	1960	5	1	3430000	96	175.31	1.45	12	1.57	16.00	1938.00	3321	20240426	-15.54	2430	20240913	15.43	3321	-15.54	20240426	2430	15.43	20240913	3100	-9.52	20240905	2020	38.86	20231208	2.21	N	413600	100	3 억		140418	N	N	0	N	00	N
126	20241010	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	-60	5	-2.08	149701235	53324	122.17	2900	2940	2745	3755	2025	2890	2807.39	4.09	0	-7092	3040	2965	2910	2835	2780	2937	2807	3	865	100	1960	5	1	3430000	97	176.88	1.46	12	1.55	16.00	1938.00	3321	20240426	-14.78	2430	20240913	16.46	3321	-14.78	20240426	2430	16.46	20240913	3100	-8.71	20240905	2020	40.10	20231208	2.21	N	413600	100	3 억		140418	N	N	0	N	00	N
127	20241010	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	-60	5	-2.08	70831270	24975	57.22	2900	2940	2800	3755	2025	2890	2836.09	4.09	0	-4917	3040	2965	2910	2835	2780	2937	2807	3	865	100	1960	5	1	3430000	97	176.88	1.46	12	0.73	16.00	1938.00	3321	20240426	-14.78	2430	20240913	16.46	3321	-14.78	20240426	2430	16.46	20240913	3100	-8.71	20240905	2020	40.10	20231208	2.21	N	413600	100	3 억		140418	N	N	0	N	00	N
128	20241010	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2895	5	2	0.17	5546720	1910	4.38	2900	2940	2870	3755	2025	2890	2904.04	4.09	0	-1509	3040	2965	2910	2835	2780	2937	2807	3	865	100	1960	5	1	3430000	99	180.94	1.49	12	0.06	16.00	1938.00	3321	20240426	-12.83	2430	20240913	19.14	3321	-12.83	20240426	2430	19.14	20240913	3100	-6.61	20240905	2020	43.32	20231208	2.21	N	413600	100	3 억		140418	N	N	0	N	00	N
129	20241008	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2890	-55	5	-1.87	127066230	43649	24.32	2965	2985	2855	3825	2065	2945	2912.00	4.50	0	-14089	3078	3011	2903	2836	2728	3045	2870	3	880	100	2000	5	1	3430000	99	180.62	1.49	12	1.27	16.00	1938.00	3321	20240426	-12.98	2430	20240913	18.93	3321	-12.98	20240426	2430	18.93	20240913	3100	-6.77	20240905	2020	43.07	20231208	2.08	N	413600	100	3 억		154507	N	N	0	N	00	N
130	20241008	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2910	-35	5	-1.19	104332015	35799	19.95	2965	2985	2855	3825	2065	2945	2914.38	4.50	0	-11745	3078	3011	2903	2836	2728	3045	2870	3	880	100	2000	5	1	3430000	100	181.88	1.50	12	1.04	16.00	1938.00	3321	20240426	-12.38	2430	20240913	19.75	3321	-12.38	20240426	2430	19.75	20240913	3100	-6.13	20240905	2020	44.06	20231208	2.08	N	413600	100	3 억		154507	N	N	0	N	00	N
131	20241008	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2870	-75	5	-2.55	99032845	33952	18.92	2965	2985	2855	3825	2065	2945	2916.85	4.50	0	-11335	3078	3011	2903	2836	2728	3045	2870	3	880	100	2000	5	1	3430000	98	179.38	1.48	12	0.99	16.00	1938.00	3321	20240426	-13.58	2430	20240913	18.11	3321	-13.58	20240426	2430	18.11	20240913	3100	-7.42	20240905	2020	42.08	20231208	2.08	N	413600	100	3 억		154507	N	N	0	N	00	N
132	20241008	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2895	-50	5	-1.70	79260150	27081	15.09	2965	2985	2890	3825	2065	2945	2926.78	4.50	0	-8814	3078	3011	2903	2836	2728	3045	2870	3	880	100	2000	5	1	3430000	99	180.94	1.49	12	0.79	16.00	1938.00	3321	20240426	-12.83	2430	20240913	19.14	3321	-12.83	20240426	2430	19.14	20240913	3100	-6.61	20240905	2020	43.32	20231208	2.08	N	413600	100	3 억		154507	N	N	0	N	00	N
133	20241008	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2935	-10	5	-0.34	48652660	16551	9.22	2965	2985	2895	3825	2065	2945	2939.56	4.50	0	-3951	3078	3011	2903	2836	2728	3045	2870	3	880	100	2000	5	1	3430000	101	183.44	1.51	12	0.48	16.00	1938.00	3321	20240426	-11.62	2430	20240913	20.78	3321	-11.62	20240426	2430	20.78	20240913	3100	-5.32	20240905	2020	45.30	20231208	2.08	N	413600	100	3 억		154507	N	N	0	N	00	N
134	20241008	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2945	0	3	0.00	45276745	15398	8.58	2965	2985	2895	3825	2065	2945	2940.43	4.50	0	-3517	3078	3011	2903	2836	2728	3045	2870	3	880	100	2000	5	1	3430000	101	184.06	1.52	12	0.45	16.00	1938.00	3321	20240426	-11.32	2430	20240913	21.19	3321	-11.32	20240426	2430	21.19	20240913	3100	-5.00	20240905	2020	45.79	20231208	2.08	N	413600	100	3 억		154507	N	N	0	N	00	N
135	20241008	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2985	40	2	1.36	25254765	8599	4.79	2965	2985	2895	3825	2065	2945	2936.94	4.50	0	-2089	3078	3011	2903	2836	2728	3045	2870	3	880	100	2000	5	1	3430000	102	186.56	1.54	12	0.25	16.00	1938.00	3321	20240426	-10.12	2430	20240913	22.84	3321	-10.12	20240426	2430	22.84	20240913	3100	-3.71	20240905	2020	47.77	20231208	2.08	N	413600	100	3 억		154507	N	N	0	N	00	N
136	20241008	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2905	-40	5	-1.36	3913965	1334	0.74	2965	2965	2895	3825	2065	2945	2934.01	4.50	0	-731	3078	3011	2903	2836	2728	3045	2870	3	880	100	2000	5	1	3430000	100	181.56	1.50	12	0.04	16.00	1938.00	3321	20240426	-12.53	2430	20240913	19.55	3321	-12.53	20240426	2430	19.55	20240913	3100	-6.29	20240905	2020	43.81	20231208	2.08	N	413600	100	3 억		154507	N	N	0	N	00	N
137	20241007	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2945	115	2	4.06	520630450	179415	87.40	2830	2970	2795	3675	1985	2830	2901.82	4.26	0	4225	3013	2921	2853	2761	2693	2887	2727	3	845	100	1920	5	1	3430000	101	184.06	1.52	12	5.23	16.00	1938.00	3321	20240426	-11.32	2430	20240913	21.19	3321	-11.32	20240426	2430	21.19	20240913	3100	-5.00	20240905	2020	45.79	20231208	1.91	N	413600	100	3 억		146035	N	N	0	N	00	N
138	20241007	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2930	100	2	3.53	464301015	160265	78.07	2830	2970	2795	3675	1985	2830	2897.08	4.26	0	4327	3013	2921	2853	2761	2693	2887	2727	3	845	100	1920	5	1	3430000	100	183.12	1.51	12	4.67	16.00	1938.00	3321	20240426	-11.77	2430	20240913	20.58	3321	-11.77	20240426	2430	20.58	20240913	3100	-5.48	20240905	2020	45.05	20231208	1.91	N	413600	100	3 억		146035	N	N	0	N	00	N
139	20241007	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2900	70	2	2.47	302191785	104936	51.12	2830	2940	2795	3675	1985	2830	2879.77	4.26	0	-3254	3013	2921	2853	2761	2693	2887	2727	3	845	100	1920	5	1	3430000	99	181.25	1.50	12	3.06	16.00	1938.00	3321	20240426	-12.68	2430	20240913	19.34	3321	-12.68	20240426	2430	19.34	20240913	3100	-6.45	20240905	2020	43.56	20231208	1.91	N	413600	100	3 억		146035	N	N	0	N	00	N
140	20241007	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2925	95	2	3.36	235600295	82006	39.95	2830	2940	2795	3675	1985	2830	2872.96	4.26	0	-2528	3013	2921	2853	2761	2693	2887	2727	3	845	100	1920	5	1	3430000	100	182.81	1.51	12	2.39	16.00	1938.00	3321	20240426	-11.92	2430	20240913	20.37	3321	-11.92	20240426	2430	20.37	20240913	3100	-5.65	20240905	2020	44.80	20231208	1.91	N	413600	100	3 억		146035	N	N	0	N	00	N
141	20241007	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2875	45	2	1.59	108615300	38344	18.68	2830	2875	2795	3675	1985	2830	2832.65	4.26	0	-10202	3013	2921	2853	2761	2693	2887	2727	3	845	100	1920	5	1	3430000	99	179.69	1.48	12	1.12	16.00	1938.00	3321	20240426	-13.43	2430	20240913	18.31	3321	-13.43	20240426	2430	18.31	20240913	3100	-7.26	20240905	2020	42.33	20231208	1.91	N	413600	100	3 억		146035	N	N	0	N	00	N
142	20241007	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	20	2	0.71	58694390	20788	10.13	2830	2855	2795	3675	1985	2830	2823.47	4.26	0	-5120	3013	2921	2853	2761	2693	2887	2727	3	845	100	1920	5	1	3430000	98	178.12	1.47	12	0.61	16.00	1938.00	3321	20240426	-14.18	2430	20240913	17.28	3321	-14.18	20240426	2430	17.28	20240913	3100	-8.06	20240905	2020	41.09	20231208	1.91	N	413600	100	3 억		146035	N	N	0	N	00	N
143	20241007	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	10	2	0.35	43778340	15544	7.57	2830	2855	2795	3675	1985	2830	2816.41	4.26	0	-4879	3013	2921	2853	2761	2693	2887	2727	3	845	100	1920	5	1	3430000	97	177.50	1.47	12	0.45	16.00	1938.00	3321	20240426	-14.48	2430	20240913	16.87	3321	-14.48	20240426	2430	16.87	20240913	3100	-8.39	20240905	2020	40.59	20231208	1.91	N	413600	100	3 억		146035	N	N	0	N	00	N
144	20241007	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	-30	5	-1.06	14947545	5336	2.60	2830	2830	2795	3675	1985	2830	2801.26	4.26	0	-2999	3013	2921	2853	2761	2693	2887	2727	3	845	100	1920	5	1	3430000	96	175.00	1.44	12	0.16	16.00	1938.00	3321	20240426	-15.69	2430	20240913	15.23	3321	-15.69	20240426	2430	15.23	20240913	3100	-9.68	20240905	2020	38.61	20231208	1.91	N	413600	100	3 억		146035	N	N	0	N	00	N
145	20241004	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	-30	5	-1.05	582815930	203872	90.69	2880	2945	2785	3715	2005	2860	2858.73	3.85	0	12244	2953	2906	2833	2786	2713	2930	2810	3	855	100	1940	5	1	3430000	97	176.88	1.46	12	5.94	16.00	1938.00	3321	20240426	-14.78	2430	20240913	16.46	3321	-14.78	20240426	2430	16.46	20240913	3100	-8.71	20240905	2020	40.10	20231208	1.91	N	413600	100	3 억		131972	N	N	0	N	00	N
146	20241004	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2825	-35	5	-1.22	572816455	200338	89.12	2880	2945	2785	3715	2005	2860	2859.25	3.85	0	12606	2953	2906	2833	2786	2713	2930	2810	3	855	100	1940	5	1	3430000	97	176.56	1.46	12	5.84	16.00	1938.00	3321	20240426	-14.94	2430	20240913	16.26	3321	-14.94	20240426	2430	16.26	20240913	3100	-8.87	20240905	2020	39.85	20231208	1.91	N	413600	100	3 억		131972	N	N	0	N	00	N
147	20241004	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	-50	5	-1.75	511246165	178322	79.33	2880	2945	2800	3715	2005	2860	2866.98	3.85	0	18567	2953	2906	2833	2786	2713	2930	2810	3	855	100	1940	5	1	3430000	96	175.62	1.45	12	5.20	16.00	1938.00	3321	20240426	-15.39	2430	20240913	15.64	3321	-15.39	20240426	2430	15.64	20240913	3100	-9.35	20240905	2020	39.11	20231208	1.91	N	413600	100	3 억		131972	N	N	0	N	00	N
148	20241004	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	-40	5	-1.40	488002505	170031	75.64	2880	2945	2800	3715	2005	2860	2870.08	3.85	0	19715	2953	2906	2833	2786	2713	2930	2810	3	855	100	1940	5	1	3430000	97	176.25	1.46	12	4.96	16.00	1938.00	3321	20240426	-15.09	2430	20240913	16.05	3321	-15.09	20240426	2430	16.05	20240913	3100	-9.03	20240905	2020	39.60	20231208	1.91	N	413600	100	3 억		131972	N	N	0	N	00	N
149	20241004	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	25	2	0.87	305316835	105259	46.82	2880	2945	2860	3715	2005	2860	2900.62	3.85	0	17119	2953	2906	2833	2786	2713	2930	2810	3	855	100	1940	5	1	3430000	99	180.31	1.49	12	3.07	16.00	1938.00	3321	20240426	-13.13	2430	20240913	18.72	3321	-13.13	20240426	2430	18.72	20240913	3100	-6.94	20240905	2020	42.82	20231208	1.91	N	413600	100	3 억		131972	N	N	0	N	00	N
150	20241004	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2905	45	2	1.57	253465655	87259	38.82	2880	2945	2875	3715	2005	2860	2904.75	3.85	0	16227	2953	2906	2833	2786	2713	2930	2810	3	855	100	1940	5	1	3430000	100	181.56	1.50	12	2.54	16.00	1938.00	3321	20240426	-12.53	2430	20240913	19.55	3321	-12.53	20240426	2430	19.55	20240913	3100	-6.29	20240905	2020	43.81	20231208	1.91	N	413600	100	3 억		131972	N	N	0	N	00	N
151	20241004	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2905	45	2	1.57	219762835	75641	33.65	2880	2945	2875	3715	2005	2860	2905.34	3.85	0	15245	2953	2906	2833	2786	2713	2930	2810	3	855	100	1940	5	1	3430000	100	181.56	1.50	12	2.21	16.00	1938.00	3321	20240426	-12.53	2430	20240913	19.55	3321	-12.53	20240426	2430	19.55	20240913	3100	-6.29	20240905	2020	43.81	20231208	1.91	N	413600	100	3 억		131972	N	N	0	N	00	N
152	20241004	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2920	60	2	2.10	146495600	50587	22.50	2880	2920	2875	3715	2005	2860	2895.91	3.85	0	13029	2953	2906	2833	2786	2713	2930	2810	3	855	100	1940	5	1	3430000	100	182.50	1.51	12	1.47	16.00	1938.00	3321	20240426	-12.07	2430	20240913	20.16	3321	-12.07	20240426	2430	20.16	20240913	3100	-5.81	20240905	2020	44.55	20231208	1.91	N	413600	100	3 억		131972	N	N	0	N	00	N
153	20241002	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2860	65	2	2.33	635903975	224098	93.37	2760	2880	2760	3630	1960	2795	2837.62	3.89	0	-1311	2915	2855	2760	2700	2605	2885	2730	3	835	100	1900	5	1	3430000	98	178.75	1.48	12	6.53	16.00	1938.00	3321	20240426	-13.88	2430	20240913	17.70	3321	-13.88	20240426	2430	17.70	20240913	3100	-7.74	20240905	2020	41.58	20231208	1.91	N	413600	100	3 억		133283	N	N	0	N	00	N
154	20241002	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2875	80	2	2.86	629078175	221717	92.38	2760	2880	2760	3630	1960	2795	2837.30	3.89	0	-1283	2915	2855	2760	2700	2605	2885	2730	3	835	100	1900	5	1	3430000	99	179.69	1.48	12	6.46	16.00	1938.00	3321	20240426	-13.43	2430	20240913	18.31	3321	-13.43	20240426	2430	18.31	20240913	3100	-7.26	20240905	2020	42.33	20231208	1.91	N	413600	100	3 억		133283	N	N	0	N	00	N
155	20241002	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	55	2	1.97	425598390	150751	62.81	2760	2880	2760	3630	1960	2795	2823.19	3.89	0	1293	2915	2855	2760	2700	2605	2885	2730	3	835	100	1900	5	1	3430000	98	178.12	1.47	12	4.40	16.00	1938.00	3321	20240426	-14.18	2430	20240913	17.28	3321	-14.18	20240426	2430	17.28	20240913	3100	-8.06	20240905	2020	41.09	20231208	1.91	N	413600	100	3 억		133283	N	N	0	N	00	N
156	20241002	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2835	40	2	1.43	322579270	114316	47.63	2760	2880	2760	3630	1960	2795	2821.82	3.89	0	3407	2915	2855	2760	2700	2605	2885	2730	3	835	100	1900	5	1	3430000	97	177.19	1.46	12	3.33	16.00	1938.00	3321	20240426	-14.63	2430	20240913	16.67	3321	-14.63	20240426	2430	16.67	20240913	3100	-8.55	20240905	2020	40.35	20231208	1.91	N	413600	100	3 억		133283	N	N	0	N	00	N
157	20241002	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2825	30	2	1.07	315466310	111801	46.58	2760	2880	2760	3630	1960	2795	2821.68	3.89	0	3831	2915	2855	2760	2700	2605	2885	2730	3	835	100	1900	5	1	3430000	97	176.56	1.46	12	3.26	16.00	1938.00	3321	20240426	-14.94	2430	20240913	16.26	3321	-14.94	20240426	2430	16.26	20240913	3100	-8.87	20240905	2020	39.85	20231208	1.91	N	413600	100	3 억		133283	N	N	0	N	00	N
158	20241002	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	15	2	0.54	296962645	105243	43.85	2760	2880	2760	3630	1960	2795	2821.69	3.89	0	4464	2915	2855	2760	2700	2605	2885	2730	3	835	100	1900	5	1	3430000	96	175.62	1.45	12	3.07	16.00	1938.00	3321	20240426	-15.39	2430	20240913	15.64	3321	-15.39	20240426	2430	15.64	20240913	3100	-9.35	20240905	2020	39.11	20231208	1.91	N	413600	100	3 억		133283	N	N	0	N	00	N
159	20241002	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	50	2	1.79	198286760	70296	29.29	2760	2880	2760	3630	1960	2795	2820.74	3.89	0	5604	2915	2855	2760	2700	2605	2885	2730	3	835	100	1900	5	1	3430000	98	177.81	1.47	12	2.05	16.00	1938.00	3321	20240426	-14.33	2430	20240913	17.08	3321	-14.33	20240426	2430	17.08	20240913	3100	-8.23	20240905	2020	40.84	20231208	1.91	N	413600	100	3 억		133283	N	N	0	N	00	N
160	20241002	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	0	3	0.00	2879295	1036	0.43	2760	2795	2760	3630	1960	2795	2779.24	3.89	0	-180	2915	2855	2760	2700	2605	2885	2730	3	835	100	1900	5	1	3430000	96	174.69	1.44	12	0.03	16.00	1938.00	3321	20240426	-15.84	2430	20240913	15.02	3321	-15.84	20240426	2430	15.02	20240913	3100	-9.84	20240905	2020	38.37	20231208	1.91	N	413600	100	3 억		133283	N	N	0	N	00	N