KissMeData/293580/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	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	965	-10	5	-1.03	57879943	59679	81.68	957	975	957	1267	683	975	969.85	0.26	0	-23914	992	983	970	961	948	988	966	479	292	500	700	1	1	94929950	916	48.25	0.97	12	0.06	20.00	999.00	1534	20231120	-37.09	880	20240607	9.66	1318	-26.78	20240723	880	9.66	20240607	1534	-37.09	20231120	880	9.66	20240607	3.84	N	293580	500	478 억		244591	N	N	1966	N	00	N
3	20241031	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	971	-4	5	-0.41	53669367	55321	75.72	957	975	957	1267	683	975	970.14	0.26	0	-23458	992	983	970	961	948	988	966	479	292	500	700	1	1	94929950	922	48.55	0.97	12	0.06	20.00	999.00	1534	20231120	-36.70	880	20240607	10.34	1318	-26.33	20240723	880	10.34	20240607	1534	-36.70	20231120	880	10.34	20240607	3.84	N	293580	500	478 억		244591	N	N	0	N	00	N
4	20241031	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	975	0	3	0.00	46045231	47473	64.98	957	975	957	1267	683	975	969.92	0.26	0	-21835	992	983	970	961	948	988	966	479	292	500	700	1	1	94929950	926	48.75	0.98	12	0.05	20.00	999.00	1534	20231120	-36.44	880	20240607	10.80	1318	-26.02	20240723	880	10.80	20240607	1534	-36.44	20231120	880	10.80	20240607	3.84	N	293580	500	478 억		244591	N	N	0	N	00	N
5	20241031	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	970	-5	5	-0.51	31125596	32147	44.00	957	975	957	1267	683	975	968.23	0.26	0	-14596	992	983	970	961	948	988	966	479	292	500	700	1	1	94929950	921	48.50	0.97	12	0.03	20.00	999.00	1534	20231120	-36.77	880	20240607	10.23	1318	-26.40	20240723	880	10.23	20240607	1534	-36.77	20231120	880	10.23	20240607	3.84	N	293580	500	478 억		244591	N	N	0	N	00	N
6	20241031	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	970	-5	5	-0.51	30595336	31599	43.25	957	975	957	1267	683	975	968.24	0.26	0	-14269	992	983	970	961	948	988	966	479	292	500	700	1	1	94929950	921	48.50	0.97	12	0.03	20.00	999.00	1534	20231120	-36.77	880	20240607	10.23	1318	-26.40	20240723	880	10.23	20240607	1534	-36.77	20231120	880	10.23	20240607	3.84	N	293580	500	478 억		244591	N	N	0	N	00	N
7	20241031	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	971	-4	5	-0.41	30125351	31112	42.58	957	975	957	1267	683	975	968.29	0.26	0	-13788	992	983	970	961	948	988	966	479	292	500	700	1	1	94929950	922	48.55	0.97	12	0.03	20.00	999.00	1534	20231120	-36.70	880	20240607	10.34	1318	-26.33	20240723	880	10.34	20240607	1534	-36.70	20231120	880	10.34	20240607	3.84	N	293580	500	478 억		244591	N	N	0	N	00	N
8	20241031	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	974	-1	5	-0.10	10410851	10810	14.80	957	975	957	1267	683	975	963.08	0.26	0	-761	992	983	970	961	948	988	966	479	292	500	700	1	1	94929950	925	48.70	0.97	12	0.01	20.00	999.00	1534	20231120	-36.51	880	20240607	10.68	1318	-26.10	20240723	880	10.68	20240607	1534	-36.51	20231120	880	10.68	20240607	3.84	N	293580	500	478 억		244591	N	N	0	N	00	N
9	20241031	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	975	0	3	0.00	6462006	6730	9.21	957	975	957	1267	683	975	960.18	0.26	0	-749	992	983	970	961	948	988	966	479	292	500	700	1	1	94929950	926	48.75	0.98	12	0.01	20.00	999.00	1534	20231120	-36.44	880	20240607	10.80	1318	-26.02	20240723	880	10.80	20240607	1534	-36.44	20231120	880	10.80	20240607	3.84	N	293580	500	478 억		244591	N	N	0	N	00	N
10	20241030	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	975	12	2	1.25	69879630	71975	105.13	958	979	957	1251	675	963	970.80	0.25	0	8997	991	976	965	950	939	971	945	479	288	500	690	1	1	94929950	926	48.75	0.98	12	0.08	20.00	999.00	1534	20231120	-36.44	880	20240607	10.80	1318	-26.02	20240723	880	10.80	20240607	1534	-36.44	20231120	880	10.80	20240607	3.84	N	293580	500	478 억		235593	N	N	0	N	00	N
11	20241030	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	968	5	2	0.52	55863782	57524	84.02	958	979	957	1251	675	963	971.14	0.25	0	9521	991	976	965	950	939	971	945	479	288	500	690	1	1	94929950	919	48.40	0.97	12	0.06	20.00	999.00	1534	20231120	-36.90	880	20240607	10.00	1318	-26.56	20240723	880	10.00	20240607	1534	-36.90	20231120	880	10.00	20240607	3.84	N	293580	500	478 억		235593	N	N	0	N	00	N
12	20241030	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	972	9	2	0.93	55009644	56642	82.73	958	979	957	1251	675	963	971.18	0.25	0	9556	991	976	965	950	939	971	945	479	288	500	690	1	1	94929950	923	48.60	0.97	12	0.06	20.00	999.00	1534	20231120	-36.64	880	20240607	10.45	1318	-26.25	20240723	880	10.45	20240607	1534	-36.64	20231120	880	10.45	20240607	3.84	N	293580	500	478 억		235593	N	N	0	N	00	N
13	20241030	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	969	6	2	0.62	47882236	49278	71.98	958	979	957	1251	675	963	971.68	0.25	0	9633	991	976	965	950	939	971	945	479	288	500	690	1	1	94929950	920	48.45	0.97	12	0.05	20.00	999.00	1534	20231120	-36.83	880	20240607	10.11	1318	-26.48	20240723	880	10.11	20240607	1534	-36.83	20231120	880	10.11	20240607	3.84	N	293580	500	478 억		235593	N	N	0	N	00	N
14	20241030	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	975	12	2	1.25	45464212	46784	68.33	958	979	957	1251	675	963	971.79	0.25	0	8790	991	976	965	950	939	971	945	479	288	500	690	1	1	94929950	926	48.75	0.98	12	0.05	20.00	999.00	1534	20231120	-36.44	880	20240607	10.80	1318	-26.02	20240723	880	10.80	20240607	1534	-36.44	20231120	880	10.80	20240607	3.84	N	293580	500	478 억		235593	N	N	0	N	00	N
15	20241030	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	975	12	2	1.25	36868372	37950	55.43	958	979	957	1251	675	963	971.50	0.25	0	10748	991	976	965	950	939	971	945	479	288	500	690	1	1	94929950	926	48.75	0.98	12	0.04	20.00	999.00	1534	20231120	-36.44	880	20240607	10.80	1318	-26.02	20240723	880	10.80	20240607	1534	-36.44	20231120	880	10.80	20240607	3.84	N	293580	500	478 억		235593	N	N	0	N	00	N
16	20241030	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	977	14	2	1.45	31957719	32913	48.07	958	979	957	1251	675	963	970.98	0.25	0	10748	991	976	965	950	939	971	945	479	288	500	690	1	1	94929950	927	48.85	0.98	12	0.03	20.00	999.00	1534	20231120	-36.31	880	20240607	11.02	1318	-25.87	20240723	880	11.02	20240607	1534	-36.31	20231120	880	11.02	20240607	3.84	N	293580	500	478 억		235593	N	N	0	N	00	N
17	20241030	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	969	6	2	0.62	352795	368	0.54	958	970	957	1251	675	963	958.68	0.25	0	-29	991	976	965	950	939	971	945	479	288	500	690	1	1	94929950	920	48.45	0.97	12	0.00	20.00	999.00	1534	20231120	-36.83	880	20240607	10.11	1318	-26.48	20240723	880	10.11	20240607	1534	-36.83	20231120	880	10.11	20240607	3.84	N	293580	500	478 억		235593	N	N	0	N	00	N
18	20241029	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	963	-4	5	-0.41	65800368	68453	63.08	968	980	954	1257	677	967	961.25	0.26	0	-14968	997	981	964	948	931	990	957	479	290	500	690	1	1	94929950	914	48.15	0.96	12	0.07	20.00	999.00	1534	20231120	-37.22	880	20240607	9.43	1318	-26.93	20240723	880	9.43	20240607	1534	-37.22	20231120	880	9.43	20240607	3.87	N	293580	500	478 억		250031	N	N	0	N	00	N
19	20241029	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	964	-3	5	-0.31	60775725	63220	58.26	968	980	954	1257	677	967	961.34	0.26	0	-13095	997	981	964	948	931	990	957	479	290	500	690	1	1	94929950	915	48.20	0.96	12	0.07	20.00	999.00	1534	20231120	-37.16	880	20240607	9.55	1318	-26.86	20240723	880	9.55	20240607	1534	-37.16	20231120	880	9.55	20240607	3.87	N	293580	500	478 억		250031	N	N	0	N	00	N
20	20241029	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	959	-8	5	-0.83	58630008	60986	56.20	968	980	954	1257	677	967	961.37	0.26	0	-13097	997	981	964	948	931	990	957	479	290	500	690	1	1	94929950	910	47.95	0.96	12	0.06	20.00	999.00	1534	20231120	-37.48	880	20240607	8.98	1318	-27.24	20240723	880	8.98	20240607	1534	-37.48	20231120	880	8.98	20240607	3.87	N	293580	500	478 억		250031	N	N	0	N	00	N
21	20241029	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	964	-3	5	-0.31	43908873	45597	42.02	968	980	954	1257	677	967	962.98	0.26	0	-7349	997	981	964	948	931	990	957	479	290	500	690	1	1	94929950	915	48.20	0.96	12	0.05	20.00	999.00	1534	20231120	-37.16	880	20240607	9.55	1318	-26.86	20240723	880	9.55	20240607	1534	-37.16	20231120	880	9.55	20240607	3.87	N	293580	500	478 억		250031	N	N	0	N	00	N
22	20241029	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	971	4	2	0.41	28413468	29405	27.10	968	980	958	1257	677	967	966.28	0.26	0	-6872	997	981	964	948	931	990	957	479	290	500	690	1	1	94929950	922	48.55	0.97	12	0.03	20.00	999.00	1534	20231120	-36.70	880	20240607	10.34	1318	-26.33	20240723	880	10.34	20240607	1534	-36.70	20231120	880	10.34	20240607	3.87	N	293580	500	478 억		250031	N	N	0	N	00	N
23	20241029	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	971	4	2	0.41	15168205	15654	14.43	968	980	964	1257	677	967	968.97	0.26	0	-6872	997	981	964	948	931	990	957	479	290	500	690	1	1	94929950	922	48.55	0.97	12	0.02	20.00	999.00	1534	20231120	-36.70	880	20240607	10.34	1318	-26.33	20240723	880	10.34	20240607	1534	-36.70	20231120	880	10.34	20240607	3.87	N	293580	500	478 억		250031	N	N	0	N	00	N
24	20241029	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	965	-2	5	-0.21	8633388	8906	8.21	968	980	965	1257	677	967	969.39	0.26	0	-5524	997	981	964	948	931	990	957	479	290	500	690	1	1	94929950	916	48.25	0.97	12	0.01	20.00	999.00	1534	20231120	-37.09	880	20240607	9.66	1318	-26.78	20240723	880	9.66	20240607	1534	-37.09	20231120	880	9.66	20240607	3.87	N	293580	500	478 억		250031	N	N	0	N	00	N
25	20241028	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	967	23	2	2.44	104407097	107577	107.20	950	980	947	1227	661	944	970.53	0.25	0	8928	988	965	942	919	896	977	931	479	283	500	670	1	1	94929950	918	48.35	0.97	12	0.11	20.00	999.00	1534	20231120	-36.96	880	20240607	9.89	1318	-26.63	20240723	880	9.89	20240607	1534	-36.96	20231120	880	9.89	20240607	3.88	N	293580	500	478 억		241101	N	N	0	N	00	N
26	20241028	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	971	27	2	2.86	102199533	105291	104.92	950	980	947	1227	661	944	970.64	0.25	0	8983	988	965	942	919	896	977	931	479	283	500	670	1	1	94929950	922	48.55	0.97	12	0.11	20.00	999.00	1534	20231120	-36.70	880	20240607	10.34	1318	-26.33	20240723	880	10.34	20240607	1534	-36.70	20231120	880	10.34	20240607	3.88	N	293580	500	478 억		241101	N	N	0	N	00	N
27	20241028	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	963	19	2	2.01	101401606	104469	104.10	950	980	947	1227	661	944	970.64	0.25	0	9045	988	965	942	919	896	977	931	479	283	500	670	1	1	94929950	914	48.15	0.96	12	0.11	20.00	999.00	1534	20231120	-37.22	880	20240607	9.43	1318	-26.93	20240723	880	9.43	20240607	1534	-37.22	20231120	880	9.43	20240607	3.88	N	293580	500	478 억		241101	N	N	0	N	00	N
28	20241028	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	976	32	2	3.39	93667700	96485	96.14	950	980	947	1227	661	944	970.80	0.25	0	7555	988	965	942	919	896	977	931	479	283	500	670	1	1	94929950	927	48.80	0.98	12	0.10	20.00	999.00	1534	20231120	-36.38	880	20240607	10.91	1318	-25.95	20240723	880	10.91	20240607	1534	-36.38	20231120	880	10.91	20240607	3.88	N	293580	500	478 억		241101	N	N	0	N	00	N
29	20241028	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	976	32	2	3.39	83278545	85783	85.48	950	980	947	1227	661	944	970.80	0.25	0	7239	988	965	942	919	896	977	931	479	283	500	670	1	1	94929950	927	48.80	0.98	12	0.09	20.00	999.00	1534	20231120	-36.38	880	20240607	10.91	1318	-25.95	20240723	880	10.91	20240607	1534	-36.38	20231120	880	10.91	20240607	3.88	N	293580	500	478 억		241101	N	N	0	N	00	N
30	20241028	111000	57	100.00	KOSDAQ		금융	N	N	N	N		N	972	28	2	2.97	73075036	75240	74.97	950	980	947	1227	661	944	971.23	0.25	0	5041	988	965	942	919	896	977	931	479	283	500	670	1	1	94929950	923	48.60	0.97	12	0.08	20.00	999.00	1534	20231120	-36.64	880	20240607	10.45	1318	-26.25	20240723	880	10.45	20240607	1534	-36.64	20231120	880	10.45	20240607	3.88	N	293580	500	478 억		241101	N	N	0	N	00	N
31	20241028	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	976	32	2	3.39	40898796	42174	42.02	950	980	947	1227	661	944	969.76	0.25	0	17828	988	965	942	919	896	977	931	479	283	500	670	1	1	94929950	927	48.80	0.98	12	0.04	20.00	999.00	1534	20231120	-36.38	880	20240607	10.91	1318	-25.95	20240723	880	10.91	20240607	1534	-36.38	20231120	880	10.91	20240607	3.88	N	293580	500	478 억		241101	N	N	0	N	00	N
32	20241028	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	961	17	2	1.80	1792750	1882	1.88	950	961	947	1227	661	944	952.58	0.25	0	391	988	965	942	919	896	977	931	479	283	500	670	1	1	94929950	912	48.05	0.96	12	0.00	20.00	999.00	1534	20231120	-37.35	880	20240607	9.20	1318	-27.09	20240723	880	9.20	20240607	1534	-37.35	20231120	880	9.20	20240607	3.88	N	293580	500	478 억		241101	N	N	0	N	00	N
33	20241025	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	944	12	2	1.29	94109747	99953	106.52	932	965	919	1211	653	932	941.52	0.25	0	6613	946	939	928	921	910	942	924	479	279	500	670	1	1	94929950	896	47.20	0.94	12	0.11	20.00	999.00	1534	20231120	-38.46	880	20240607	7.27	1318	-28.38	20240723	880	7.27	20240607	1534	-38.46	20231120	880	7.27	20240607	3.89	N	293580	500	478 억		233629	N	N	31	N	00	N
34	20241025	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	953	21	2	2.25	79467153	84683	90.25	932	958	919	1211	653	932	938.41	0.25	0	6813	946	939	928	921	910	942	924	479	279	500	670	1	1	94929950	905	47.65	0.95	12	0.09	20.00	999.00	1534	20231120	-37.87	880	20240607	8.30	1318	-27.69	20240723	880	8.30	20240607	1534	-37.87	20231120	880	8.30	20240607	3.89	N	293580	500	478 억		233629	N	N	31	N	00	N
35	20241025	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	950	18	2	1.93	65702037	70200	74.81	932	950	919	1211	653	932	935.93	0.25	0	4285	946	939	928	921	910	942	924	479	279	500	670	1	1	94929950	902	47.50	0.95	12	0.07	20.00	999.00	1534	20231120	-38.07	880	20240607	7.95	1318	-27.92	20240723	880	7.95	20240607	1534	-38.07	20231120	880	7.95	20240607	3.89	N	293580	500	478 억		233629	N	N	31	N	00	N
36	20241025	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	938	6	2	0.64	42005145	45051	48.01	932	942	919	1211	653	932	932.39	0.25	0	1526	946	939	928	921	910	942	924	479	279	500	670	1	1	94929950	890	46.90	0.94	12	0.05	20.00	999.00	1534	20231120	-38.85	880	20240607	6.59	1318	-28.83	20240723	880	6.59	20240607	1534	-38.85	20231120	880	6.59	20240607	3.89	N	293580	500	478 억		233629	N	N	31	N	00	N
37	20241025	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	937	5	2	0.54	36150997	38778	41.33	932	942	919	1211	653	932	932.26	0.25	0	311	946	939	928	921	910	942	924	479	279	500	670	1	1	94929950	889	46.85	0.94	12	0.04	20.00	999.00	1534	20231120	-38.92	880	20240607	6.48	1318	-28.91	20240723	880	6.48	20240607	1534	-38.92	20231120	880	6.48	20240607	3.89	N	293580	500	478 억		233629	N	N	31	N	00	N
38	20241025	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	938	6	2	0.64	27644272	29670	31.62	932	942	919	1211	653	932	931.72	0.25	0	802	946	939	928	921	910	942	924	479	279	500	670	1	1	94929950	890	46.90	0.94	12	0.03	20.00	999.00	1534	20231120	-38.85	880	20240607	6.59	1318	-28.83	20240723	880	6.59	20240607	1534	-38.85	20231120	880	6.59	20240607	3.89	N	293580	500	478 억		233629	N	N	31	N	00	N
39	20241025	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	935	3	2	0.32	14972544	16118	17.18	932	935	919	1211	653	932	928.93	0.25	0	-1124	946	939	928	921	910	942	924	479	279	500	670	1	1	94929950	888	46.75	0.94	12	0.02	20.00	999.00	1534	20231120	-39.05	880	20240607	6.25	1318	-29.06	20240723	880	6.25	20240607	1534	-39.05	20231120	880	6.25	20240607	3.89	N	293580	500	478 억		233629	N	N	31	N	00	N
40	20241025	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	928	-4	5	-0.43	2306537	2502	2.67	932	932	919	1211	653	932	921.88	0.25	0	1203	946	939	928	921	910	942	924	479	279	500	670	1	1	94929950	881	46.40	0.93	12	0.00	20.00	999.00	1534	20231120	-39.50	880	20240607	5.45	1318	-29.59	20240723	880	5.45	20240607	1534	-39.50	20231120	880	5.45	20240607	3.89	N	293580	500	478 억		233629	N	N	31	N	00	N
41	20241024	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	932	1	2	0.11	41482674	44816	59.96	917	935	917	1210	652	931	925.62	0.24	0	3179	943	937	927	921	911	940	924	479	279	500	670	1	1	94929950	885	46.60	0.93	12	0.05	20.00	999.00	1534	20231120	-39.24	880	20240607	5.91	1318	-29.29	20240723	880	5.91	20240607	1534	-39.24	20231120	880	5.91	20240607	3.91	N	293580	500	478 억		230451	N	N	31	N	00	N
42	20241024	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	929	-2	5	-0.21	37928952	41003	54.85	917	935	917	1210	652	931	925.03	0.24	0	3635	943	937	927	921	911	940	924	479	279	500	670	1	1	94929950	882	46.45	0.93	12	0.04	20.00	999.00	1534	20231120	-39.44	880	20240607	5.57	1318	-29.51	20240723	880	5.57	20240607	1534	-39.44	20231120	880	5.57	20240607	3.91	N	293580	500	478 억		230451	N	N	1182	N	00	N
43	20241024	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	922	-9	5	-0.97	32536649	35166	47.05	917	935	917	1210	652	931	925.23	0.24	0	3152	943	937	927	921	911	940	924	479	279	500	670	1	1	94929950	875	46.10	0.92	12	0.04	20.00	999.00	1534	20231120	-39.90	880	20240607	4.77	1318	-30.05	20240723	880	4.77	20240607	1534	-39.90	20231120	880	4.77	20240607	3.91	N	293580	500	478 억		230451	N	N	1182	N	00	N
44	20241024	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	931	0	3	0.00	23212741	25091	33.57	917	935	917	1210	652	931	925.14	0.24	0	1717	943	937	927	921	911	940	924	479	279	500	670	1	1	94929950	884	46.55	0.93	12	0.03	20.00	999.00	1534	20231120	-39.31	880	20240607	5.80	1318	-29.36	20240723	880	5.80	20240607	1534	-39.31	20231120	880	5.80	20240607	3.91	N	293580	500	478 억		230451	N	N	1182	N	00	N
45	20241024	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	930	-1	5	-0.11	21438671	23182	31.01	917	935	917	1210	652	931	924.80	0.24	0	1924	943	937	927	921	911	940	924	479	279	500	670	1	1	94929950	883	46.50	0.93	12	0.02	20.00	999.00	1534	20231120	-39.37	880	20240607	5.68	1318	-29.44	20240723	880	5.68	20240607	1534	-39.37	20231120	880	5.68	20240607	3.91	N	293580	500	478 억		230451	N	N	1182	N	00	N
46	20241024	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	933	2	2	0.21	18487124	20000	26.76	917	935	917	1210	652	931	924.36	0.24	0	1924	943	937	927	921	911	940	924	479	279	500	670	1	1	94929950	886	46.65	0.93	12	0.02	20.00	999.00	1534	20231120	-39.18	880	20240607	6.02	1318	-29.21	20240723	880	6.02	20240607	1534	-39.18	20231120	880	6.02	20240607	3.91	N	293580	500	478 억		230451	N	N	1182	N	00	N
47	20241024	101027	57	100.00	KOSDAQ		금융	N	N	N	N		N	929	-2	5	-0.21	14744131	15965	21.36	917	935	917	1210	652	931	923.53	0.24	0	610	943	937	927	921	911	940	924	479	279	500	670	1	1	94929950	882	46.45	0.93	12	0.02	20.00	999.00	1534	20231120	-39.44	880	20240607	5.57	1318	-29.51	20240723	880	5.57	20240607	1534	-39.44	20231120	880	5.57	20240607	3.91	N	293580	500	478 억		230451	N	N	1182	N	00	N
48	20241024	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	917	-14	5	-1.50	6564507	7153	9.57	917	931	917	1210	652	931	917.73	0.24	0	-308	943	937	927	921	911	940	924	479	279	500	670	1	1	94929950	871	45.85	0.92	12	0.01	20.00	999.00	1534	20231120	-40.22	880	20240607	4.20	1318	-30.42	20240723	880	4.20	20240607	1534	-40.22	20231120	880	4.20	20240607	3.91	N	293580	500	478 억		230451	N	N	1182	N	00	N
49	20241023	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	931	5	2	0.54	59080281	63883	37.13	917	933	917	1203	649	926	924.77	0.23	0	10318	952	938	925	911	898	932	905	479	277	500	660	1	1	94929950	884	46.55	0.93	12	0.07	20.00	999.00	1534	20231120	-39.31	880	20240607	5.80	1318	-29.36	20240723	880	5.80	20240607	1534	-39.31	20231120	880	5.80	20240607	3.93	N	293580	500	478 억		220939	N	N	1182	N	00	N
50	20241023	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	933	7	2	0.76	56613131	61233	35.59	917	933	917	1203	649	926	924.55	0.23	0	10622	952	938	925	911	898	932	905	479	277	500	660	1	1	94929950	886	46.65	0.93	12	0.06	20.00	999.00	1534	20231120	-39.18	880	20240607	6.02	1318	-29.21	20240723	880	6.02	20240607	1534	-39.18	20231120	880	6.02	20240607	3.93	N	293580	500	478 억		220939	N	N	3957	N	00	N
51	20241023	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	929	3	2	0.32	44468622	48163	27.99	917	932	917	1203	649	926	923.29	0.23	0	2813	952	938	925	911	898	932	905	479	277	500	660	1	1	94929950	882	46.45	0.93	12	0.05	20.00	999.00	1534	20231120	-39.44	880	20240607	5.57	1318	-29.51	20240723	880	5.57	20240607	1534	-39.44	20231120	880	5.57	20240607	3.93	N	293580	500	478 억		220939	N	N	3957	N	00	N
52	20241023	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	923	-3	5	-0.32	32311613	35031	20.36	917	932	917	1203	649	926	922.37	0.23	0	-2429	952	938	925	911	898	932	905	479	277	500	660	1	1	94929950	876	46.15	0.92	12	0.04	20.00	999.00	1534	20231120	-39.83	880	20240607	4.89	1318	-29.97	20240723	880	4.89	20240607	1534	-39.83	20231120	880	4.89	20240607	3.93	N	293580	500	478 억		220939	N	N	3957	N	00	N
53	20241023	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	924	-2	5	-0.22	25712281	27842	16.18	917	932	917	1203	649	926	923.51	0.23	0	-2404	952	938	925	911	898	932	905	479	277	500	660	1	1	94929950	877	46.20	0.92	12	0.03	20.00	999.00	1534	20231120	-39.77	880	20240607	5.00	1318	-29.89	20240723	880	5.00	20240607	1534	-39.77	20231120	880	5.00	20240607	3.93	N	293580	500	478 억		220939	N	N	3957	N	00	N
54	20241023	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	919	-7	5	-0.76	25698443	27827	16.17	917	932	917	1203	649	926	923.51	0.23	0	-2399	952	938	925	911	898	932	905	479	277	500	660	1	1	94929950	872	45.95	0.92	12	0.03	20.00	999.00	1534	20231120	-40.09	880	20240607	4.43	1318	-30.27	20240723	880	4.43	20240607	1534	-40.09	20231120	880	4.43	20240607	3.93	N	293580	500	478 억		220939	N	N	3957	N	00	N
55	20241023	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	918	-8	5	-0.86	9008221	9782	5.69	917	930	917	1203	649	926	920.90	0.23	0	-3082	952	938	925	911	898	932	905	479	277	500	660	1	1	94929950	871	45.90	0.92	12	0.01	20.00	999.00	1534	20231120	-40.16	880	20240607	4.32	1318	-30.35	20240723	880	4.32	20240607	1534	-40.16	20231120	880	4.32	20240607	3.93	N	293580	500	478 억		220939	N	N	3957	N	00	N
56	20241023	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	921	-5	5	-0.54	1480791	1609	0.94	917	930	917	1203	649	926	920.32	0.23	0	-142	952	938	925	911	898	932	905	479	277	500	660	1	1	94929950	874	46.05	0.92	12	0.00	20.00	999.00	1534	20231120	-39.96	880	20240607	4.66	1318	-30.12	20240723	880	4.66	20240607	1534	-39.96	20231120	880	4.66	20240607	3.93	N	293580	500	478 억		220939	N	N	3957	N	00	N
57	20241022	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	926	-11	5	-1.17	115263262	124906	159.39	937	939	912	1218	656	937	922.80	0.26	0	-23307	953	945	936	928	919	949	932	479	281	500	670	1	1	94929950	879	46.30	0.93	12	0.13	20.00	999.00	1534	20231120	-39.63	880	20240607	5.23	1318	-29.74	20240723	880	5.23	20240607	1534	-39.63	20231120	880	5.23	20240607	4.04	N	293580	500	478 억		244249	N	N	3957	N	00	N
58	20241022	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	924	-13	5	-1.39	109592506	118782	151.58	937	939	912	1218	656	937	922.64	0.26	0	-22857	953	945	936	928	919	949	932	479	281	500	670	1	1	94929950	877	46.20	0.92	12	0.13	20.00	999.00	1534	20231120	-39.77	880	20240607	5.00	1318	-29.89	20240723	880	5.00	20240607	1534	-39.77	20231120	880	5.00	20240607	4.04	N	293580	500	478 억		244249	N	N	0	N	00	N
59	20241022	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	924	-13	5	-1.39	96441272	104469	133.31	937	939	912	1218	656	937	923.16	0.26	0	-21711	953	945	936	928	919	949	932	479	281	500	670	1	1	94929950	877	46.20	0.92	12	0.11	20.00	999.00	1534	20231120	-39.77	880	20240607	5.00	1318	-29.89	20240723	880	5.00	20240607	1534	-39.77	20231120	880	5.00	20240607	4.04	N	293580	500	478 억		244249	N	N	0	N	00	N
60	20241022	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	921	-16	5	-1.71	72581448	78588	100.29	937	939	912	1218	656	937	923.57	0.26	0	-17563	953	945	936	928	919	949	932	479	281	500	670	1	1	94929950	874	46.05	0.92	12	0.08	20.00	999.00	1534	20231120	-39.96	880	20240607	4.66	1318	-30.12	20240723	880	4.66	20240607	1534	-39.96	20231120	880	4.66	20240607	4.04	N	293580	500	478 억		244249	N	N	0	N	00	N
61	20241022	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	921	-16	5	-1.71	70461653	76279	97.34	937	939	912	1218	656	937	923.74	0.26	0	-16367	953	945	936	928	919	949	932	479	281	500	670	1	1	94929950	874	46.05	0.92	12	0.08	20.00	999.00	1534	20231120	-39.96	880	20240607	4.66	1318	-30.12	20240723	880	4.66	20240607	1534	-39.96	20231120	880	4.66	20240607	4.04	N	293580	500	478 억		244249	N	N	0	N	00	N
62	20241022	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	917	-20	5	-2.13	59461828	64259	82.00	937	939	917	1218	656	937	925.35	0.26	0	-16290	953	945	936	928	919	949	932	479	281	500	670	1	1	94929950	871	45.85	0.92	12	0.07	20.00	999.00	1534	20231120	-40.22	880	20240607	4.20	1318	-30.42	20240723	880	4.20	20240607	1534	-40.22	20231120	880	4.20	20240607	4.04	N	293580	500	478 억		244249	N	N	0	N	00	N
63	20241022	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	921	-16	5	-1.71	53057128	57283	73.10	937	939	920	1218	656	937	926.23	0.26	0	-11118	953	945	936	928	919	949	932	479	281	500	670	1	1	94929950	874	46.05	0.92	12	0.06	20.00	999.00	1534	20231120	-39.96	880	20240607	4.66	1318	-30.12	20240723	880	4.66	20240607	1534	-39.96	20231120	880	4.66	20240607	4.04	N	293580	500	478 억		244249	N	N	0	N	00	N
64	20241022	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	939	2	2	0.21	5524242	5907	7.54	937	939	935	1218	656	937	935.20	0.26	0	-2803	953	945	936	928	919	949	932	479	281	500	670	1	1	94929950	891	46.95	0.94	12	0.01	20.00	999.00	1534	20231120	-38.79	880	20240607	6.70	1318	-28.76	20240723	880	6.70	20240607	1534	-38.79	20231120	880	6.70	20240607	4.04	N	293580	500	478 억		244249	N	N	0	N	00	N
65	20241021	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	937	-2	5	-0.21	62693508	66862	45.04	927	944	927	1220	658	939	937.66	0.25	0	5138	968	953	939	924	910	946	917	479	281	500	670	1	1	94929950	889	46.85	0.94	12	0.07	20.00	999.00	1534	20231120	-38.92	880	20240607	6.48	1318	-28.91	20240723	880	6.48	20240607	1534	-38.92	20231120	880	6.48	20240607	4.03	N	293580	500	478 억		239112	N	N	1642	N	00	N
66	20241021	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	939	0	3	0.00	56086339	59811	40.29	927	944	927	1220	658	939	937.73	0.25	0	5370	968	953	939	924	910	946	917	479	281	500	670	1	1	94929950	891	46.95	0.94	12	0.06	20.00	999.00	1534	20231120	-38.79	880	20240607	6.70	1318	-28.76	20240723	880	6.70	20240607	1534	-38.79	20231120	880	6.70	20240607	4.03	N	293580	500	478 억		239112	N	N	1642	N	00	N
67	20241021	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	940	1	2	0.11	48039510	51242	34.52	927	944	927	1220	658	939	937.50	0.25	0	2797	968	953	939	924	910	946	917	479	281	500	670	1	1	94929950	892	47.00	0.94	12	0.05	20.00	999.00	1534	20231120	-38.72	880	20240607	6.82	1318	-28.68	20240723	880	6.82	20240607	1534	-38.72	20231120	880	6.82	20240607	4.03	N	293580	500	478 억		239112	N	N	1642	N	00	N
68	20241021	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	939	0	3	0.00	37249905	39766	26.79	927	944	927	1220	658	939	936.73	0.25	0	-1899	968	953	939	924	910	946	917	479	281	500	670	1	1	94929950	891	46.95	0.94	12	0.04	20.00	999.00	1534	20231120	-38.79	880	20240607	6.70	1318	-28.76	20240723	880	6.70	20240607	1534	-38.79	20231120	880	6.70	20240607	4.03	N	293580	500	478 억		239112	N	N	1642	N	00	N
69	20241021	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	938	-1	5	-0.11	28277633	30216	20.35	927	944	927	1220	658	939	935.85	0.25	0	-1899	968	953	939	924	910	946	917	479	281	500	670	1	1	94929950	890	46.90	0.94	12	0.03	20.00	999.00	1534	20231120	-38.85	880	20240607	6.59	1318	-28.83	20240723	880	6.59	20240607	1534	-38.85	20231120	880	6.59	20240607	4.03	N	293580	500	478 억		239112	N	N	1642	N	00	N
70	20241021	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	937	-2	5	-0.21	22146276	23689	15.96	927	944	927	1220	658	939	934.88	0.25	0	-1719	968	953	939	924	910	946	917	479	281	500	670	1	1	94929950	889	46.85	0.94	12	0.02	20.00	999.00	1534	20231120	-38.92	880	20240607	6.48	1318	-28.91	20240723	880	6.48	20240607	1534	-38.92	20231120	880	6.48	20240607	4.03	N	293580	500	478 억		239112	N	N	1642	N	00	N
71	20241021	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	941	2	2	0.21	15042920	16125	10.86	927	944	927	1220	658	939	932.89	0.25	0	-1419	968	953	939	924	910	946	917	479	281	500	670	1	1	94929950	893	47.05	0.94	12	0.02	20.00	999.00	1534	20231120	-38.66	880	20240607	6.93	1318	-28.60	20240723	880	6.93	20240607	1534	-38.66	20231120	880	6.93	20240607	4.03	N	293580	500	478 억		239112	N	N	1642	N	00	N
72	20241021	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	930	-9	5	-0.96	7837035	8447	5.69	927	939	927	1220	658	939	927.79	0.25	0	-1337	968	953	939	924	910	946	917	479	281	500	670	1	1	94929950	883	46.50	0.93	12	0.01	20.00	999.00	1534	20231120	-39.37	880	20240607	5.68	1318	-29.44	20240723	880	5.68	20240607	1534	-39.37	20231120	880	5.68	20240607	4.03	N	293580	500	478 억		239112	N	N	1642	N	00	N
73	20241018	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	939	-15	5	-1.57	138809406	148449	141.41	950	954	925	1240	668	954	935.01	0.27	0	-14182	979	966	954	941	929	960	935	479	286	500	680	1	1	94929950	891	46.95	0.94	12	0.16	20.00	999.00	1534	20231120	-38.79	880	20240607	6.70	1318	-28.76	20240723	880	6.70	20240607	1534	-38.79	20231120	880	6.70	20240607	4.05	N	293580	500	478 억		253263	N	N	1642	N	00	N
74	20241018	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	934	-20	5	-2.10	114328318	122321	116.52	950	954	925	1240	668	954	934.59	0.27	0	-12707	979	966	954	941	929	960	935	479	286	500	680	1	1	94929950	887	46.70	0.93	12	0.13	20.00	999.00	1534	20231120	-39.11	880	20240607	6.14	1318	-29.14	20240723	880	6.14	20240607	1534	-39.11	20231120	880	6.14	20240607	4.05	N	293580	500	478 억		253263	N	N	51	N	00	N
75	20241018	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	929	-25	5	-2.62	88341133	94429	89.95	950	954	925	1240	668	954	935.44	0.27	0	-11803	979	966	954	941	929	960	935	479	286	500	680	1	1	94929950	882	46.45	0.93	12	0.10	20.00	999.00	1534	20231120	-39.44	880	20240607	5.57	1318	-29.51	20240723	880	5.57	20240607	1534	-39.44	20231120	880	5.57	20240607	4.05	N	293580	500	478 억		253263	N	N	51	N	00	N
76	20241018	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	939	-15	5	-1.57	72598861	77484	73.81	950	954	930	1240	668	954	936.85	0.27	0	-10035	979	966	954	941	929	960	935	479	286	500	680	1	1	94929950	891	46.95	0.94	12	0.08	20.00	999.00	1534	20231120	-38.79	880	20240607	6.70	1318	-28.76	20240723	880	6.70	20240607	1534	-38.79	20231120	880	6.70	20240607	4.05	N	293580	500	478 억		253263	N	N	51	N	00	N
77	20241018	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	932	-22	5	-2.31	39937774	42462	40.45	950	954	931	1240	668	954	940.41	0.27	0	-6448	979	966	954	941	929	960	935	479	286	500	680	1	1	94929950	885	46.60	0.93	12	0.04	20.00	999.00	1534	20231120	-39.24	880	20240607	5.91	1318	-29.29	20240723	880	5.91	20240607	1534	-39.24	20231120	880	5.91	20240607	4.05	N	293580	500	478 억		253263	N	N	51	N	00	N
78	20241018	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	947	-7	5	-0.73	23609159	24992	23.81	950	954	938	1240	668	954	944.50	0.27	0	-6136	979	966	954	941	929	960	935	479	286	500	680	1	1	94929950	899	47.35	0.95	12	0.03	20.00	999.00	1534	20231120	-38.27	880	20240607	7.61	1318	-28.15	20240723	880	7.61	20240607	1534	-38.27	20231120	880	7.61	20240607	4.05	N	293580	500	478 억		253263	N	N	51	N	00	N
79	20241018	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	948	-6	5	-0.63	9762398	10289	9.80	950	954	947	1240	668	954	948.59	0.27	0	-1159	979	966	954	941	929	960	935	479	286	500	680	1	1	94929950	900	47.40	0.95	12	0.01	20.00	999.00	1534	20231120	-38.20	880	20240607	7.73	1318	-28.07	20240723	880	7.73	20240607	1534	-38.20	20231120	880	7.73	20240607	4.05	N	293580	500	478 억		253263	N	N	51	N	00	N
80	20241018	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	948	-6	5	-0.63	1118036	1175	1.12	950	952	948	1240	668	954	950.02	0.27	0	-130	979	966	954	941	929	960	935	479	286	500	680	1	1	94929950	900	47.40	0.95	12	0.00	20.00	999.00	1534	20231120	-38.20	880	20240607	7.73	1318	-28.07	20240723	880	7.73	20240607	1534	-38.20	20231120	880	7.73	20240607	4.05	N	293580	500	478 억		253263	N	N	51	N	00	N
81	20241017	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	954	4	2	0.42	98456088	103976	63.48	967	967	942	1235	665	950	946.91	0.29	0	-14043	976	962	955	941	934	959	938	479	285	500	680	1	1	94929950	906	47.70	0.95	12	0.11	20.00	999.00	1534	20231120	-37.81	880	20240607	8.41	1318	-27.62	20240723	880	8.41	20240607	1534	-37.81	20231120	880	8.41	20240607	4.03	N	293580	500	478 억		272187	N	N	51	N	00	N
82	20241017	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	954	4	2	0.42	87263894	92233	56.31	967	967	942	1235	665	950	946.12	0.29	0	-13566	976	962	955	941	934	959	938	479	285	500	680	1	1	94929950	906	47.70	0.95	12	0.10	20.00	999.00	1534	20231120	-37.81	880	20240607	8.41	1318	-27.62	20240723	880	8.41	20240607	1534	-37.81	20231120	880	8.41	20240607	4.03	N	293580	500	478 억		272187	N	N	0	N	00	N
83	20241017	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	947	-3	5	-0.32	69522913	73463	44.85	967	967	942	1235	665	950	946.37	0.29	0	-7554	976	962	955	941	934	959	938	479	285	500	680	1	1	94929950	899	47.35	0.95	12	0.08	20.00	999.00	1534	20231120	-38.27	880	20240607	7.61	1318	-28.15	20240723	880	7.61	20240607	1534	-38.27	20231120	880	7.61	20240607	4.03	N	293580	500	478 억		272187	N	N	0	N	00	N
84	20241017	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	944	-6	5	-0.63	46224623	48753	29.76	967	967	943	1235	665	950	948.14	0.29	0	-7553	976	962	955	941	934	959	938	479	285	500	680	1	1	94929950	896	47.20	0.94	12	0.05	20.00	999.00	1534	20231120	-38.46	880	20240607	7.27	1318	-28.38	20240723	880	7.27	20240607	1534	-38.46	20231120	880	7.27	20240607	4.03	N	293580	500	478 억		272187	N	N	0	N	00	N
85	20241017	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	951	1	2	0.11	26180600	27563	16.83	967	967	946	1235	665	950	949.85	0.29	0	-3454	976	962	955	941	934	959	938	479	285	500	680	1	1	94929950	903	47.55	0.95	12	0.03	20.00	999.00	1534	20231120	-38.01	880	20240607	8.07	1318	-27.85	20240723	880	8.07	20240607	1534	-38.01	20231120	880	8.07	20240607	4.03	N	293580	500	478 억		272187	N	N	0	N	00	N
86	20241017	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	949	-1	5	-0.11	22281140	23467	14.33	967	967	946	1235	665	950	949.47	0.29	0	-3437	976	962	955	941	934	959	938	479	285	500	680	1	1	94929950	901	47.45	0.95	12	0.02	20.00	999.00	1534	20231120	-38.14	880	20240607	7.84	1318	-28.00	20240723	880	7.84	20240607	1534	-38.14	20231120	880	7.84	20240607	4.03	N	293580	500	478 억		272187	N	N	0	N	00	N
87	20241017	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	951	1	2	0.11	18202569	19167	11.70	967	967	946	1235	665	950	949.68	0.29	0	-3762	976	962	955	941	934	959	938	479	285	500	680	1	1	94929950	903	47.55	0.95	12	0.02	20.00	999.00	1534	20231120	-38.01	880	20240607	8.07	1318	-27.85	20240723	880	8.07	20240607	1534	-38.01	20231120	880	8.07	20240607	4.03	N	293580	500	478 억		272187	N	N	0	N	00	N
88	20241017	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	963	13	2	1.37	1042123	1079	0.66	967	967	949	1235	665	950	965.82	0.29	0	-227	976	962	955	941	934	959	938	479	285	500	680	1	1	94929950	914	48.15	0.96	12	0.00	20.00	999.00	1534	20231120	-37.22	880	20240607	9.43	1318	-26.93	20240723	880	9.43	20240607	1534	-37.22	20231120	880	9.43	20240607	4.03	N	293580	500	478 억		272187	N	N	0	N	00	N
89	20241016	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	950	-19	5	-1.96	155378682	163166	125.49	960	969	948	1259	679	969	952.27	0.26	0	27939	990	979	964	953	938	985	959	479	290	500	690	1	1	94929950	902	47.50	0.95	12	0.17	20.00	999.00	1534	20231120	-38.07	880	20240607	7.95	1318	-27.92	20240723	880	7.95	20240607	1534	-38.07	20231120	880	7.95	20240607	4.03	N	293580	500	478 억		244248	N	N	0	N	00	N
90	20241016	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	956	-13	5	-1.34	141212853	148258	114.02	960	969	948	1259	679	969	952.48	0.26	0	28452	990	979	964	953	938	985	959	479	290	500	690	1	1	94929950	908	47.80	0.96	12	0.16	20.00	999.00	1534	20231120	-37.68	880	20240607	8.64	1318	-27.47	20240723	880	8.64	20240607	1534	-37.68	20231120	880	8.64	20240607	4.03	N	293580	500	478 억		244248	N	N	0	N	00	N
91	20241016	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	957	-12	5	-1.24	132456019	139045	106.94	960	969	948	1259	679	969	952.61	0.26	0	28366	990	979	964	953	938	985	959	479	290	500	690	1	1	94929950	908	47.85	0.96	12	0.15	20.00	999.00	1534	20231120	-37.61	880	20240607	8.75	1318	-27.39	20240723	880	8.75	20240607	1534	-37.61	20231120	880	8.75	20240607	4.03	N	293580	500	478 억		244248	N	N	0	N	00	N
92	20241016	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	957	-12	5	-1.24	130244347	136733	105.16	960	969	948	1259	679	969	952.55	0.26	0	29142	990	979	964	953	938	985	959	479	290	500	690	1	1	94929950	908	47.85	0.96	12	0.14	20.00	999.00	1534	20231120	-37.61	880	20240607	8.75	1318	-27.39	20240723	880	8.75	20240607	1534	-37.61	20231120	880	8.75	20240607	4.03	N	293580	500	478 억		244248	N	N	0	N	00	N
93	20241016	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	954	-15	5	-1.55	125007042	131252	100.94	960	969	948	1259	679	969	952.42	0.26	0	29664	990	979	964	953	938	985	959	479	290	500	690	1	1	94929950	906	47.70	0.95	12	0.14	20.00	999.00	1534	20231120	-37.81	880	20240607	8.41	1318	-27.62	20240723	880	8.41	20240607	1534	-37.81	20231120	880	8.41	20240607	4.03	N	293580	500	478 억		244248	N	N	0	N	00	N
94	20241016	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	950	-19	5	-1.96	109901631	115366	88.72	960	969	950	1259	679	969	952.63	0.26	0	30546	990	979	964	953	938	985	959	479	290	500	690	1	1	94929950	902	47.50	0.95	12	0.12	20.00	999.00	1534	20231120	-38.07	880	20240607	7.95	1318	-27.92	20240723	880	7.95	20240607	1534	-38.07	20231120	880	7.95	20240607	4.03	N	293580	500	478 억		244248	N	N	0	N	00	N
95	20241016	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	957	-12	5	-1.24	75347101	79018	60.77	960	969	950	1259	679	969	953.54	0.26	0	27790	990	979	964	953	938	985	959	479	290	500	690	1	1	94929950	908	47.85	0.96	12	0.08	20.00	999.00	1534	20231120	-37.61	880	20240607	8.75	1318	-27.39	20240723	880	8.75	20240607	1534	-37.61	20231120	880	8.75	20240607	4.03	N	293580	500	478 억		244248	N	N	0	N	00	N
96	20241016	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	959	-10	5	-1.03	17517232	18258	14.04	960	969	950	1259	679	969	959.43	0.26	0	-2554	990	979	964	953	938	985	959	479	290	500	690	1	1	94929950	910	47.95	0.96	12	0.02	20.00	999.00	1534	20231120	-37.48	880	20240607	8.98	1318	-27.24	20240723	880	8.98	20240607	1534	-37.48	20231120	880	8.98	20240607	4.03	N	293580	500	478 억		244248	N	N	0	N	00	N
97	20241015	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	969	4	2	0.41	124449199	130027	310.65	965	975	949	1254	676	965	957.08	0.23	0	23676	978	971	958	951	938	975	955	479	289	500	690	1	1	94929950	920	48.45	0.97	12	0.14	20.00	999.00	1534	20231120	-36.83	880	20240607	10.11	1318	-26.48	20240723	880	10.11	20240607	1534	-36.83	20231120	880	10.11	20240607	4.04	N	293580	500	478 억		219378	N	N	0	N	00	N
98	20241015	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	956	-9	5	-0.93	115407899	120692	288.34	965	975	949	1254	676	965	956.22	0.23	0	24980	978	971	958	951	938	975	955	479	289	500	690	1	1	94929950	908	47.80	0.96	12	0.13	20.00	999.00	1534	20231120	-37.68	880	20240607	8.64	1318	-27.47	20240723	880	8.64	20240607	1534	-37.68	20231120	880	8.64	20240607	4.04	N	293580	500	478 억		219378	N	N	0	N	00	N
99	20241015	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	960	-5	5	-0.52	113112118	118290	282.61	965	975	949	1254	676	965	956.23	0.23	0	25945	978	971	958	951	938	975	955	479	289	500	690	1	1	94929950	911	48.00	0.96	12	0.12	20.00	999.00	1534	20231120	-37.42	880	20240607	9.09	1318	-27.16	20240723	880	9.09	20240607	1534	-37.42	20231120	880	9.09	20240607	4.04	N	293580	500	478 억		219378	N	N	0	N	00	N
100	20241015	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	954	-11	5	-1.14	88880646	92838	221.80	965	975	950	1254	676	965	957.37	0.23	0	17922	978	971	958	951	938	975	955	479	289	500	690	1	1	94929950	906	47.70	0.95	12	0.10	20.00	999.00	1534	20231120	-37.81	880	20240607	8.41	1318	-27.62	20240723	880	8.41	20240607	1534	-37.81	20231120	880	8.41	20240607	4.04	N	293580	500	478 억		219378	N	N	0	N	00	N
101	20241015	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	958	-7	5	-0.73	70099426	73192	174.86	965	975	950	1254	676	965	957.75	0.23	0	14206	978	971	958	951	938	975	955	479	289	500	690	1	1	94929950	909	47.90	0.96	12	0.08	20.00	999.00	1534	20231120	-37.55	880	20240607	8.86	1318	-27.31	20240723	880	8.86	20240607	1534	-37.55	20231120	880	8.86	20240607	4.04	N	293580	500	478 억		219378	N	N	0	N	00	N
102	20241015	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	959	-6	5	-0.62	61301661	64007	152.92	965	975	950	1254	676	965	957.73	0.23	0	14328	978	971	958	951	938	975	955	479	289	500	690	1	1	94929950	910	47.95	0.96	12	0.07	20.00	999.00	1534	20231120	-37.48	880	20240607	8.98	1318	-27.24	20240723	880	8.98	20240607	1534	-37.48	20231120	880	8.98	20240607	4.04	N	293580	500	478 억		219378	N	N	0	N	00	N
103	20241015	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	959	-6	5	-0.62	26694124	27795	66.40	965	975	951	1254	676	965	960.39	0.23	0	6358	978	971	958	951	938	975	955	479	289	500	690	1	1	94929950	910	47.95	0.96	12	0.03	20.00	999.00	1534	20231120	-37.48	880	20240607	8.98	1318	-27.24	20240723	880	8.98	20240607	1534	-37.48	20231120	880	8.98	20240607	4.04	N	293580	500	478 억		219378	N	N	0	N	00	N
104	20241015	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	965	0	3	0.00	1348051	1397	3.34	965	965	960	1254	676	965	964.96	0.23	0	-163	978	971	958	951	938	975	955	479	289	500	690	1	1	94929950	916	48.25	0.97	12	0.00	20.00	999.00	1534	20231120	-37.09	880	20240607	9.66	1318	-26.78	20240723	880	9.66	20240607	1534	-37.09	20231120	880	9.66	20240607	4.04	N	293580	500	478 억		219378	N	N	0	N	00	N
105	20241014	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	965	5	2	0.52	36703754	38458	29.86	960	965	945	1248	672	960	954.39	0.22	0	7180	978	969	956	947	934	962	940	479	288	500	690	1	1	94929950	916	48.25	0.97	12	0.04	20.00	999.00	1534	20231120	-37.09	880	20240607	9.66	1318	-26.78	20240723	880	9.66	20240607	1534	-37.09	20231120	880	9.66	20240607	4.04	N	293580	500	478 억		212342	N	N	0	N	00	N
106	20241014	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	959	-1	5	-0.10	34691054	36364	28.24	960	964	945	1248	672	960	953.99	0.22	0	7417	978	969	956	947	934	962	940	479	288	500	690	1	1	94929950	910	47.95	0.96	12	0.04	20.00	999.00	1534	20231120	-37.48	880	20240607	8.98	1318	-27.24	20240723	880	8.98	20240607	1534	-37.48	20231120	880	8.98	20240607	4.04	N	293580	500	478 억		212342	N	N	0	N	00	N
107	20241014	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	956	-4	5	-0.42	22353205	23494	18.24	960	964	945	1248	672	960	951.44	0.22	0	598	978	969	956	947	934	962	940	479	288	500	690	1	1	94929950	908	47.80	0.96	12	0.02	20.00	999.00	1534	20231120	-37.68	880	20240607	8.64	1318	-27.47	20240723	880	8.64	20240607	1534	-37.68	20231120	880	8.64	20240607	4.04	N	293580	500	478 억		212342	N	N	0	N	00	N
108	20241014	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	955	-5	5	-0.52	20353349	21396	16.62	960	964	945	1248	672	960	951.27	0.22	0	610	978	969	956	947	934	962	940	479	288	500	690	1	1	94929950	907	47.75	0.96	12	0.02	20.00	999.00	1534	20231120	-37.74	880	20240607	8.52	1318	-27.54	20240723	880	8.52	20240607	1534	-37.74	20231120	880	8.52	20240607	4.04	N	293580	500	478 억		212342	N	N	0	N	00	N
109	20241014	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	960	0	3	0.00	10229205	10733	8.33	960	964	948	1248	672	960	953.06	0.22	0	1220	978	969	956	947	934	962	940	479	288	500	690	1	1	94929950	911	48.00	0.96	12	0.01	20.00	999.00	1534	20231120	-37.42	880	20240607	9.09	1318	-27.16	20240723	880	9.09	20240607	1534	-37.42	20231120	880	9.09	20240607	4.04	N	293580	500	478 억		212342	N	N	0	N	00	N
110	20241014	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	954	-6	5	-0.62	10222513	10726	8.33	960	964	948	1248	672	960	953.06	0.22	0	1220	978	969	956	947	934	962	940	479	288	500	690	1	1	94929950	906	47.70	0.95	12	0.01	20.00	999.00	1534	20231120	-37.81	880	20240607	8.41	1318	-27.62	20240723	880	8.41	20240607	1534	-37.81	20231120	880	8.41	20240607	4.04	N	293580	500	478 억		212342	N	N	0	N	00	N
111	20241014	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	956	-4	5	-0.42	9237653	9695	7.53	960	964	948	1248	672	960	952.83	0.22	0	1919	978	969	956	947	934	962	940	479	288	500	690	1	1	94929950	908	47.80	0.96	12	0.01	20.00	999.00	1534	20231120	-37.68	880	20240607	8.64	1318	-27.47	20240723	880	8.64	20240607	1534	-37.68	20231120	880	8.64	20240607	4.04	N	293580	500	478 억		212342	N	N	0	N	00	N
112	20241014	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	955	-5	5	-0.52	1187712	1240	0.96	960	964	955	1248	672	960	957.83	0.22	0	-563	978	969	956	947	934	962	940	479	288	500	690	1	1	94929950	907	47.75	0.96	12	0.00	20.00	999.00	1534	20231120	-37.74	880	20240607	8.52	1318	-27.54	20240723	880	8.52	20240607	1534	-37.74	20231120	880	8.52	20240607	4.04	N	293580	500	478 억		212342	N	N	0	N	00	N
113	20241011	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	960	5	2	0.52	111131120	116884	50.93	964	965	943	1241	669	955	950.78	0.22	0	5221	998	976	963	941	928	970	935	479	286	500	680	1	1	94929950	911	48.00	0.96	12	0.12	20.00	999.00	1534	20231120	-37.42	880	20240607	9.09	1318	-27.16	20240723	880	9.09	20240607	1534	-37.42	20231120	880	9.09	20240607	4.05	N	293580	500	478 억		207121	N	N	0	N	00	N
114	20241011	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	950	-5	5	-0.52	98474315	103672	45.17	964	965	943	1241	669	955	949.86	0.22	0	6471	998	976	963	941	928	970	935	479	286	500	680	1	1	94929950	902	47.50	0.95	12	0.11	20.00	999.00	1534	20231120	-38.07	880	20240607	7.95	1318	-27.92	20240723	880	7.95	20240607	1534	-38.07	20231120	880	7.95	20240607	4.05	N	293580	500	478 억		207121	N	N	0	N	00	N
115	20241011	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	952	-3	5	-0.31	94358538	99329	43.28	964	965	943	1241	669	955	949.96	0.22	0	6959	998	976	963	941	928	970	935	479	286	500	680	1	1	94929950	904	47.60	0.95	12	0.10	20.00	999.00	1534	20231120	-37.94	880	20240607	8.18	1318	-27.77	20240723	880	8.18	20240607	1534	-37.94	20231120	880	8.18	20240607	4.05	N	293580	500	478 억		207121	N	N	0	N	00	N
116	20241011	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	950	-5	5	-0.52	84279415	88753	38.67	964	965	943	1241	669	955	949.60	0.22	0	7130	998	976	963	941	928	970	935	479	286	500	680	1	1	94929950	902	47.50	0.95	12	0.09	20.00	999.00	1534	20231120	-38.07	880	20240607	7.95	1318	-27.92	20240723	880	7.95	20240607	1534	-38.07	20231120	880	7.95	20240607	4.05	N	293580	500	478 억		207121	N	N	0	N	00	N
117	20241011	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	950	-5	5	-0.52	73060083	76935	33.52	964	965	943	1241	669	955	949.63	0.22	0	4203	998	976	963	941	928	970	935	479	286	500	680	1	1	94929950	902	47.50	0.95	12	0.08	20.00	999.00	1534	20231120	-38.07	880	20240607	7.95	1318	-27.92	20240723	880	7.95	20240607	1534	-38.07	20231120	880	7.95	20240607	4.05	N	293580	500	478 억		207121	N	N	0	N	00	N
118	20241011	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	950	-5	5	-0.52	43610308	45847	19.98	964	965	945	1241	669	955	951.21	0.22	0	1854	998	976	963	941	928	970	935	479	286	500	680	1	1	94929950	902	47.50	0.95	12	0.05	20.00	999.00	1534	20231120	-38.07	880	20240607	7.95	1318	-27.92	20240723	880	7.95	20240607	1534	-38.07	20231120	880	7.95	20240607	4.05	N	293580	500	478 억		207121	N	N	0	N	00	N
119	20241011	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	957	2	2	0.21	11830343	12403	5.40	964	965	945	1241	669	955	953.83	0.22	0	1175	998	976	963	941	928	970	935	479	286	500	680	1	1	94929950	908	47.85	0.96	12	0.01	20.00	999.00	1534	20231120	-37.61	880	20240607	8.75	1318	-27.39	20240723	880	8.75	20240607	1534	-37.61	20231120	880	8.75	20240607	4.05	N	293580	500	478 억		207121	N	N	0	N	00	N
120	20241011	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	945	-10	5	-1.05	3547385	3729	1.62	964	965	945	1241	669	955	951.30	0.22	0	-22	998	976	963	941	928	970	935	479	286	500	680	1	1	94929950	897	47.25	0.95	12	0.00	20.00	999.00	1534	20231120	-38.40	880	20240607	7.39	1318	-28.30	20240723	880	7.39	20240607	1534	-38.40	20231120	880	7.39	20240607	4.05	N	293580	500	478 억		207121	N	N	0	N	00	N
121	20241010	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	955	-21	5	-2.15	215087038	224464	212.69	977	985	950	1268	684	976	958.23	0.26	0	-37862	1007	991	978	962	949	985	956	479	292	500	700	1	1	94929950	907	47.75	0.96	12	0.24	20.00	999.00	1534	20231120	-37.74	880	20240607	8.52	1318	-27.54	20240723	880	8.52	20240607	1534	-37.74	20231120	880	8.52	20240607	4.05	N	293580	500	478 억		244938	N	N	1235	N	00	N
122	20241010	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	956	-20	5	-2.05	209148819	218255	206.81	977	985	950	1268	684	976	958.28	0.26	0	-33594	1007	991	978	962	949	985	956	479	292	500	700	1	1	94929950	908	47.80	0.96	12	0.23	20.00	999.00	1534	20231120	-37.68	880	20240607	8.64	1318	-27.47	20240723	880	8.64	20240607	1534	-37.68	20231120	880	8.64	20240607	4.05	N	293580	500	478 억		244938	N	N	1235	N	00	N
123	20241010	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	960	-16	5	-1.64	171310958	178519	169.15	977	985	950	1268	684	976	959.62	0.26	0	-35875	1007	991	978	962	949	985	956	479	292	500	700	1	1	94929950	911	48.00	0.96	12	0.19	20.00	999.00	1534	20231120	-37.42	880	20240607	9.09	1318	-27.16	20240723	880	9.09	20240607	1534	-37.42	20231120	880	9.09	20240607	4.05	N	293580	500	478 억		244938	N	N	1235	N	00	N
124	20241010	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	962	-14	5	-1.43	127778989	133072	126.09	977	985	950	1268	684	976	960.22	0.26	0	-26663	1007	991	978	962	949	985	956	479	292	500	700	1	1	94929950	913	48.10	0.96	12	0.14	20.00	999.00	1534	20231120	-37.29	880	20240607	9.32	1318	-27.01	20240723	880	9.32	20240607	1534	-37.29	20231120	880	9.32	20240607	4.05	N	293580	500	478 억		244938	N	N	1235	N	00	N
125	20241010	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	955	-21	5	-2.15	83968303	87101	82.53	977	985	955	1268	684	976	964.03	0.26	0	-15194	1007	991	978	962	949	985	956	479	292	500	700	1	1	94929950	907	47.75	0.96	12	0.09	20.00	999.00	1534	20231120	-37.74	880	20240607	8.52	1318	-27.54	20240723	880	8.52	20240607	1534	-37.74	20231120	880	8.52	20240607	4.05	N	293580	500	478 억		244938	N	N	1235	N	00	N
126	20241010	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	958	-18	5	-1.84	76014652	78804	74.67	977	985	955	1268	684	976	964.60	0.26	0	-13560	1007	991	978	962	949	985	956	479	292	500	700	1	1	94929950	909	47.90	0.96	12	0.08	20.00	999.00	1534	20231120	-37.55	880	20240607	8.86	1318	-27.31	20240723	880	8.86	20240607	1534	-37.55	20231120	880	8.86	20240607	4.05	N	293580	500	478 억		244938	N	N	1235	N	00	N
127	20241010	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	974	-2	5	-0.20	14854002	15310	14.51	977	985	966	1268	684	976	970.22	0.26	0	-5196	1007	991	978	962	949	985	956	479	292	500	700	1	1	94929950	925	48.70	0.97	12	0.02	20.00	999.00	1534	20231120	-36.51	880	20240607	10.68	1318	-26.10	20240723	880	10.68	20240607	1534	-36.51	20231120	880	10.68	20240607	4.05	N	293580	500	478 억		244938	N	N	1235	N	00	N
128	20241010	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	980	4	2	0.41	1709538	1747	1.66	977	985	975	1268	684	976	978.56	0.26	0	-497	1007	991	978	962	949	985	956	479	292	500	700	1	1	94929950	930	49.00	0.98	12	0.00	20.00	999.00	1534	20231120	-36.11	880	20240607	11.36	1318	-25.64	20240723	880	11.36	20240607	1534	-36.11	20231120	880	11.36	20240607	4.05	N	293580	500	478 억		244938	N	N	1235	N	00	N
129	20241008	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	976	-4	5	-0.41	92251367	94589	88.99	980	994	965	1274	686	980	975.29	0.30	0	-40515	1006	993	984	971	962	988	966	479	294	500	700	1	1	94929950	927	48.80	0.98	12	0.10	20.00	999.00	1534	20231120	-36.38	880	20240607	10.91	1318	-25.95	20240723	880	10.91	20240607	1534	-36.38	20231120	880	10.91	20240607	4.05	N	293580	500	478 억		285462	N	N	1235	N	00	N
130	20241008	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	968	-12	5	-1.22	83286576	85394	80.34	980	994	965	1274	686	980	975.32	0.30	0	-38679	1006	993	984	971	962	988	966	479	294	500	700	1	1	94929950	919	48.40	0.97	12	0.09	20.00	999.00	1534	20231120	-36.90	880	20240607	10.00	1318	-26.56	20240723	880	10.00	20240607	1534	-36.90	20231120	880	10.00	20240607	4.05	N	293580	500	478 억		285462	N	N	2323	N	00	N
131	20241008	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	980	0	3	0.00	75185311	77064	72.50	980	994	965	1274	686	980	975.62	0.30	0	-35001	1006	993	984	971	962	988	966	479	294	500	700	1	1	94929950	930	49.00	0.98	12	0.08	20.00	999.00	1534	20231120	-36.11	880	20240607	11.36	1318	-25.64	20240723	880	11.36	20240607	1534	-36.11	20231120	880	11.36	20240607	4.05	N	293580	500	478 억		285462	N	N	2323	N	00	N
132	20241008	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	977	-3	5	-0.31	74526842	76392	71.87	980	994	965	1274	686	980	975.58	0.30	0	-34848	1006	993	984	971	962	988	966	479	294	500	700	1	1	94929950	927	48.85	0.98	12	0.08	20.00	999.00	1534	20231120	-36.31	880	20240607	11.02	1318	-25.87	20240723	880	11.02	20240607	1534	-36.31	20231120	880	11.02	20240607	4.05	N	293580	500	478 억		285462	N	N	2323	N	00	N
133	20241008	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	973	-7	5	-0.71	67341223	69024	64.94	980	994	965	1274	686	980	975.62	0.30	0	-29983	1006	993	984	971	962	988	966	479	294	500	700	1	1	94929950	924	48.65	0.97	12	0.07	20.00	999.00	1534	20231120	-36.57	880	20240607	10.57	1318	-26.18	20240723	880	10.57	20240607	1534	-36.57	20231120	880	10.57	20240607	4.05	N	293580	500	478 억		285462	N	N	2323	N	00	N
134	20241008	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	977	-3	5	-0.31	44850696	45808	43.10	980	994	970	1274	686	980	979.10	0.30	0	-24224	1006	993	984	971	962	988	966	479	294	500	700	1	1	94929950	927	48.85	0.98	12	0.05	20.00	999.00	1534	20231120	-36.31	880	20240607	11.02	1318	-25.87	20240723	880	11.02	20240607	1534	-36.31	20231120	880	11.02	20240607	4.05	N	293580	500	478 억		285462	N	N	2323	N	00	N
135	20241008	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	978	-2	5	-0.20	26933917	27416	25.79	980	994	977	1274	686	980	982.42	0.30	0	-16256	1006	993	984	971	962	988	966	479	294	500	700	1	1	94929950	928	48.90	0.98	12	0.03	20.00	999.00	1534	20231120	-36.25	880	20240607	11.14	1318	-25.80	20240723	880	11.14	20240607	1534	-36.25	20231120	880	11.14	20240607	4.05	N	293580	500	478 억		285462	N	N	2323	N	00	N
136	20241008	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	986	6	2	0.61	2168084	2216	2.08	980	994	977	1274	686	980	978.38	0.30	0	-295	1006	993	984	971	962	988	966	479	294	500	700	1	1	94929950	936	49.30	0.99	12	0.00	20.00	999.00	1534	20231120	-35.72	880	20240607	12.05	1318	-25.19	20240723	880	12.05	20240607	1534	-35.72	20231120	880	12.05	20240607	4.05	N	293580	500	478 억		285462	N	N	2323	N	00	N
137	20241007	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	980	-3	5	-0.31	104239450	106277	116.50	984	997	975	1277	689	983	980.83	0.33	0	-23693	1008	995	988	975	968	1002	982	479	294	500	700	1	1	94929950	930	49.00	0.98	12	0.11	20.00	999.00	1534	20231120	-36.11	880	20240607	11.36	1318	-25.64	20240723	880	11.36	20240607	1534	-36.11	20231120	880	11.36	20240607	4.03	N	293580	500	478 억		309154	N	N	2323	N	00	N
138	20241007	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	980	-3	5	-0.31	97848045	99750	109.34	984	997	975	1277	689	983	980.93	0.33	0	-21413	1008	995	988	975	968	1002	982	479	294	500	700	1	1	94929950	930	49.00	0.98	12	0.11	20.00	999.00	1534	20231120	-36.11	880	20240607	11.36	1318	-25.64	20240723	880	11.36	20240607	1534	-36.11	20231120	880	11.36	20240607	4.03	N	293580	500	478 억		309154	N	N	2168	N	00	N
139	20241007	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	981	-2	5	-0.20	81841367	83361	91.38	984	997	976	1277	689	983	981.77	0.33	0	-18398	1008	995	988	975	968	1002	982	479	294	500	700	1	1	94929950	931	49.05	0.98	12	0.09	20.00	999.00	1534	20231120	-36.05	880	20240607	11.48	1318	-25.57	20240723	880	11.48	20240607	1534	-36.05	20231120	880	11.48	20240607	4.03	N	293580	500	478 억		309154	N	N	2168	N	00	N
140	20241007	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	978	-5	5	-0.51	72160338	73474	80.54	984	997	977	1277	689	983	982.12	0.33	0	-16651	1008	995	988	975	968	1002	982	479	294	500	700	1	1	94929950	928	48.90	0.98	12	0.08	20.00	999.00	1534	20231120	-36.25	880	20240607	11.14	1318	-25.80	20240723	880	11.14	20240607	1534	-36.25	20231120	880	11.14	20240607	4.03	N	293580	500	478 억		309154	N	N	2168	N	00	N
141	20241007	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	982	-1	5	-0.10	53071513	54004	59.20	984	997	977	1277	689	983	982.73	0.33	0	-14212	1008	995	988	975	968	1002	982	479	294	500	700	1	1	94929950	932	49.10	0.98	12	0.06	20.00	999.00	1534	20231120	-35.98	880	20240607	11.59	1318	-25.49	20240723	880	11.59	20240607	1534	-35.98	20231120	880	11.59	20240607	4.03	N	293580	500	478 억		309154	N	N	2168	N	00	N
142	20241007	111023	57	100.00	KOSDAQ		금융	N	N	N	N		N	979	-4	5	-0.41	46397990	47189	51.73	984	997	979	1277	689	983	983.24	0.33	0	-12407	1008	995	988	975	968	1002	982	479	294	500	700	1	1	94929950	929	48.95	0.98	12	0.05	20.00	999.00	1534	20231120	-36.18	880	20240607	11.25	1318	-25.72	20240723	880	11.25	20240607	1534	-36.18	20231120	880	11.25	20240607	4.03	N	293580	500	478 억		309154	N	N	2168	N	00	N
143	20241007	101017	57	100.00	KOSDAQ		금융	N	N	N	N		N	986	3	2	0.31	33787545	34334	37.64	984	997	980	1277	689	983	984.08	0.33	0	-7521	1008	995	988	975	968	1002	982	479	294	500	700	1	1	94929950	936	49.30	0.99	12	0.04	20.00	999.00	1534	20231120	-35.72	880	20240607	12.05	1318	-25.19	20240723	880	12.05	20240607	1534	-35.72	20231120	880	12.05	20240607	4.03	N	293580	500	478 억		309154	N	N	2168	N	00	N
144	20241007	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	997	14	2	1.42	3321344	3364	3.69	984	997	984	1277	689	983	987.32	0.33	0	-1089	1008	995	988	975	968	1002	982	479	294	500	700	1	1	94929950	946	49.85	1.00	12	0.00	20.00	999.00	1534	20231120	-35.01	880	20240607	13.30	1318	-24.36	20240723	880	13.30	20240607	1534	-35.01	20231120	880	13.30	20240607	4.03	N	293580	500	478 억		309154	N	N	2168	N	00	N
145	20241004	160948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	983	-8	5	-0.81	89821875	90708	127.29	981	1001	981	1288	694	991	990.32	0.34	0	-9388	1011	1000	992	981	973	997	978	479	297	500	710	1	1	94929950	933	49.15	0.98	12	0.10	20.00	999.00	1534	20231120	-35.92	880	20240607	11.70	1318	-25.42	20240723	880	11.70	20240607	1534	-35.92	20231120	880	11.70	20240607	3.99	N	293580	500	478 억		318541	N	N	2168	N	00	N
146	20241004	151003	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	986	-5	5	-0.50	78132593	78819	110.60	981	1001	981	1288	694	991	991.29	0.34	0	-5775	1011	1000	992	981	973	997	978	479	297	500	710	1	1	94929950	936	49.30	0.99	12	0.08	20.00	999.00	1534	20231120	-35.72	880	20240607	12.05	1318	-25.19	20240723	880	12.05	20240607	1534	-35.72	20231120	880	12.05	20240607	3.99	N	293580	500	478 억		318541	N	N	1180	N	00	N
147	20241004	140946	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	990	-1	5	-0.10	52591701	52947	74.30	981	1001	981	1288	694	991	993.29	0.34	0	-6999	1011	1000	992	981	973	997	978	479	297	500	710	1	1	94929950	940	49.50	0.99	12	0.06	20.00	999.00	1534	20231120	-35.46	880	20240607	12.50	1318	-24.89	20240723	880	12.50	20240607	1534	-35.46	20231120	880	12.50	20240607	3.99	N	293580	500	478 억		318541	N	N	1180	N	00	N
148	20241004	131001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	993	2	2	0.20	40718970	40974	57.50	981	1001	981	1288	694	991	993.78	0.34	0	-2793	1011	1000	992	981	973	997	978	479	297	500	710	1	1	94929950	943	49.65	0.99	12	0.04	20.00	999.00	1534	20231120	-35.27	880	20240607	12.84	1318	-24.66	20240723	880	12.84	20240607	1534	-35.27	20231120	880	12.84	20240607	3.99	N	293580	500	478 억		318541	N	N	1180	N	00	N
149	20241004	120958	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	993	2	2	0.20	22660659	22876	32.10	981	1001	981	1288	694	991	990.59	0.34	0	-4279	1011	1000	992	981	973	997	978	479	297	500	710	1	1	94929950	943	49.65	0.99	12	0.02	20.00	999.00	1534	20231120	-35.27	880	20240607	12.84	1318	-24.66	20240723	880	12.84	20240607	1534	-35.27	20231120	880	12.84	20240607	3.99	N	293580	500	478 억		318541	N	N	1180	N	00	N
150	20241004	110950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	993	2	2	0.20	21792627	22002	30.87	981	1001	981	1288	694	991	990.48	0.34	0	-4289	1011	1000	992	981	973	997	978	479	297	500	710	1	1	94929950	943	49.65	0.99	12	0.02	20.00	999.00	1534	20231120	-35.27	880	20240607	12.84	1318	-24.66	20240723	880	12.84	20240607	1534	-35.27	20231120	880	12.84	20240607	3.99	N	293580	500	478 억		318541	N	N	1180	N	00	N
151	20241004	100954	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	996	5	2	0.50	17970893	18156	25.48	981	1001	981	1288	694	991	989.80	0.34	0	-3166	1011	1000	992	981	973	997	978	479	297	500	710	1	1	94929950	946	49.80	1.00	12	0.02	20.00	999.00	1534	20231120	-35.07	880	20240607	13.18	1318	-24.43	20240723	880	13.18	20240607	1534	-35.07	20231120	880	13.18	20240607	3.99	N	293580	500	478 억		318541	N	N	1180	N	00	N
152	20241004	090956	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	992	1	2	0.10	5013801	5081	7.13	981	1001	981	1288	694	991	986.77	0.34	0	374	1011	1000	992	981	973	997	978	479	297	500	710	1	1	94929950	942	49.60	0.99	12	0.01	20.00	999.00	1534	20231120	-35.33	880	20240607	12.73	1318	-24.73	20240723	880	12.73	20240607	1534	-35.33	20231120	880	12.73	20240607	3.99	N	293580	500	478 억		318541	N	N	1180	N	00	N
153	20241002	160947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	991	-19	5	-1.88	65919980	66350	49.28	994	1003	984	1313	707	1010	993.52	0.37	0	-33441	1026	1018	1004	996	982	1022	1000	479	303	500	720	1	1	94929950	941	49.55	0.99	12	0.07	20.00	999.00	1534	20231120	-35.40	880	20240607	12.61	1318	-24.81	20240723	880	12.61	20240607	1534	-35.40	20231120	880	12.61	20240607	3.98	N	293580	500	478 억		351208	N	N	1180	N	00	N
154	20241002	150958	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	997	-13	5	-1.29	58005100	58389	43.37	994	1003	984	1313	707	1010	993.43	0.37	0	-28767	1026	1018	1004	996	982	1022	1000	479	303	500	720	1	1	94929950	946	49.85	1.00	12	0.06	20.00	999.00	1534	20231120	-35.01	880	20240607	13.30	1318	-24.36	20240723	880	13.30	20240607	1534	-35.01	20231120	880	13.30	20240607	3.98	N	293580	500	478 억		351208	N	N	0	N	00	N
155	20241002	140959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	992	-18	5	-1.78	54757058	55118	40.94	994	1003	984	1313	707	1010	993.45	0.37	0	-28370	1026	1018	1004	996	982	1022	1000	479	303	500	720	1	1	94929950	942	49.60	0.99	12	0.06	20.00	999.00	1534	20231120	-35.33	880	20240607	12.73	1318	-24.73	20240723	880	12.73	20240607	1534	-35.33	20231120	880	12.73	20240607	3.98	N	293580	500	478 억		351208	N	N	0	N	00	N
156	20241002	130950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	998	-12	5	-1.19	50527259	50855	37.77	994	1003	984	1313	707	1010	993.56	0.37	0	-26969	1026	1018	1004	996	982	1022	1000	479	303	500	720	1	1	94929950	947	49.90	1.00	12	0.05	20.00	999.00	1534	20231120	-34.94	880	20240607	13.41	1318	-24.28	20240723	880	13.41	20240607	1534	-34.94	20231120	880	13.41	20240607	3.98	N	293580	500	478 억		351208	N	N	0	N	00	N
157	20241002	120950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	999	-11	5	-1.09	49196412	49520	36.78	994	1003	984	1313	707	1010	993.47	0.37	0	-27018	1026	1018	1004	996	982	1022	1000	479	303	500	720	1	1	94929950	948	49.95	1.00	12	0.05	20.00	999.00	1534	20231120	-34.88	880	20240607	13.52	1318	-24.20	20240723	880	13.52	20240607	1534	-34.88	20231120	880	13.52	20240607	3.98	N	293580	500	478 억		351208	N	N	0	N	00	N
158	20241002	110939	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	998	-12	5	-1.19	41790250	42098	31.27	994	1003	984	1313	707	1010	992.69	0.37	0	-20664	1026	1018	1004	996	982	1022	1000	479	303	500	720	1	1	94929950	947	49.90	1.00	12	0.04	20.00	999.00	1534	20231120	-34.94	880	20240607	13.41	1318	-24.28	20240723	880	13.41	20240607	1534	-34.94	20231120	880	13.41	20240607	3.98	N	293580	500	478 억		351208	N	N	0	N	00	N
159	20241002	100934	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	996	-14	5	-1.39	40695480	40996	30.45	994	1003	984	1313	707	1010	992.67	0.37	0	-20345	1026	1018	1004	996	982	1022	1000	479	303	500	720	1	1	94929950	946	49.80	1.00	12	0.04	20.00	999.00	1534	20231120	-35.07	880	20240607	13.18	1318	-24.43	20240723	880	13.18	20240607	1534	-35.07	20231120	880	13.18	20240607	3.98	N	293580	500	478 억		351208	N	N	0	N	00	N
160	20241002	090936	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	985	-25	5	-2.48	17400933	17518	13.01	994	1003	985	1313	707	1010	993.32	0.37	0	-5808	1026	1018	1004	996	982	1022	1000	479	303	500	720	1	1	94929950	935	49.25	0.99	12	0.02	20.00	999.00	1534	20231120	-35.79	880	20240607	11.93	1318	-25.27	20240723	880	11.93	20240607	1534	-35.79	20231120	880	11.93	20240607	3.98	N	293580	500	478 억		351208	N	N	0	N	00	N