KissMeData/016600/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	271	-1	5	-0.37	60864139	224892	60.89	271	273	269	353	191	272	270.64	1.00	-2595	277	274	272	269	267	273	268	891	81	500	200	1	1	178247112	483	6.78	0.35	12	0.13	40.00	770.00	402	20240612	-32.59	269	20241031	0.74	402	-32.59	20240612	269	0.74	20241031	402	-32.59	20240612	269	0.74	20241031	1.76	N	016600	500	891 억	1785734	N	N	N	N
3	20241031	150339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	271	-1	5	-0.37	47675673	176088	47.68	271	273	269	353	191	272	270.75	1.00	-2589	277	274	272	269	267	273	268	891	81	500	200	1	1	178247112	483	6.78	0.35	12	0.10	40.00	770.00	402	20240612	-32.59	269	20241031	0.74	402	-32.59	20240612	269	0.74	20241031	402	-32.59	20240612	269	0.74	20241031	1.76	N	016600	500	891 억	1785734	N	N	N	N
4	20241031	140339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	272	0	3	0.00	43428938	160400	43.43	271	273	269	353	191	272	270.75	1.00	-2833	277	274	272	269	267	273	268	891	81	500	200	1	1	178247112	485	6.80	0.35	12	0.09	40.00	770.00	402	20240612	-32.34	269	20241031	1.12	402	-32.34	20240612	269	1.12	20241031	402	-32.34	20240612	269	1.12	20241031	1.76	N	016600	500	891 억	1785734	N	N	N	N
5	20241031	130338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	271	-1	5	-0.37	37624499	139059	37.65	271	273	269	353	191	272	270.57	1.00	-2833	277	274	272	269	267	273	268	891	81	500	200	1	1	178247112	483	6.78	0.35	12	0.08	40.00	770.00	402	20240612	-32.59	269	20241031	0.74	402	-32.59	20240612	269	0.74	20241031	402	-32.59	20240612	269	0.74	20241031	1.76	N	016600	500	891 억	1785734	N	N	N	N
6	20241031	120338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	272	0	3	0.00	33317633	123165	33.35	271	273	269	353	191	272	270.51	1.00	-2833	277	274	272	269	267	273	268	891	81	500	200	1	1	178247112	485	6.80	0.35	12	0.07	40.00	770.00	402	20240612	-32.34	269	20241031	1.12	402	-32.34	20240612	269	1.12	20241031	402	-32.34	20240612	269	1.12	20241031	1.76	N	016600	500	891 억	1785734	N	N	N	N
7	20241031	110339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	271	-1	5	-0.37	31779156	117488	31.81	271	273	269	353	191	272	270.49	1.00	-2833	277	274	272	269	267	273	268	891	81	500	200	1	1	178247112	483	6.78	0.35	12	0.07	40.00	770.00	402	20240612	-32.59	269	20241031	0.74	402	-32.59	20240612	269	0.74	20241031	402	-32.59	20240612	269	0.74	20241031	1.76	N	016600	500	891 억	1785734	N	N	N	N
8	20241031	100338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	271	-1	5	-0.37	10632019	39315	10.64	271	272	269	353	191	272	270.43	1.00	-2833	277	274	272	269	267	273	268	891	81	500	200	1	1	178247112	483	6.78	0.35	12	0.02	40.00	770.00	402	20240612	-32.59	269	20241031	0.74	402	-32.59	20240612	269	0.74	20241031	402	-32.59	20240612	269	0.74	20241031	1.76	N	016600	500	891 억	1785734	N	N	N	N
9	20241031	090337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	270	-2	5	-0.74	873513	3234	0.88	271	271	270	353	191	272	270.10	1.00	777	277	274	272	269	267	273	268	891	81	500	200	1	1	178247112	481	6.75	0.35	12	0.00	40.00	770.00	402	20240612	-32.84	270	20241031	0.00	402	-32.84	20240612	270	0.00	20241031	402	-32.84	20240612	270	0.00	20241031	1.76	N	016600	500	891 억	1785734	N	N	N	N
10	20241030	160336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	272	-1	5	-0.37	100316065	369044	140.08	273	275	270	354	192	273	271.83	1.03	-46817	279	276	274	271	269	275	270	891	81	500	200	1	1	178247112	485	6.80	0.35	12	0.21	40.00	770.00	402	20240612	-32.34	270	20241030	0.74	402	-32.34	20240612	270	0.74	20241030	402	-32.34	20240612	270	0.74	20241030	1.74	N	016600	500	891 억	1832250	N	N	N	N
11	20241030	150343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	271	-2	5	-0.73	94516436	347695	131.97	273	275	270	354	192	273	271.84	1.03	-47365	279	276	274	271	269	275	270	891	81	500	200	1	1	178247112	483	6.78	0.35	12	0.20	40.00	770.00	402	20240612	-32.59	270	20241030	0.37	402	-32.59	20240612	270	0.37	20241030	402	-32.59	20240612	270	0.37	20241030	1.74	N	016600	500	891 억	1832250	N	N	N	N
12	20241030	140340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	271	-2	5	-0.73	89959900	330943	125.62	273	275	270	354	192	273	271.83	1.03	-38409	279	276	274	271	269	275	270	891	81	500	200	1	1	178247112	483	6.78	0.35	12	0.19	40.00	770.00	402	20240612	-32.59	270	20241030	0.37	402	-32.59	20240612	270	0.37	20241030	402	-32.59	20240612	270	0.37	20241030	1.74	N	016600	500	891 억	1832250	N	N	N	N
13	20241030	130339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	272	-1	5	-0.37	82397610	303032	115.02	273	275	270	354	192	273	271.91	1.03	-35861	279	276	274	271	269	275	270	891	81	500	200	1	1	178247112	485	6.80	0.35	12	0.17	40.00	770.00	402	20240612	-32.34	270	20241030	0.74	402	-32.34	20240612	270	0.74	20241030	402	-32.34	20240612	270	0.74	20241030	1.74	N	016600	500	891 억	1832250	N	N	N	N
14	20241030	120341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	272	-1	5	-0.37	64995803	238958	90.70	273	275	270	354	192	273	272.00	1.03	-25127	279	276	274	271	269	275	270	891	81	500	200	1	1	178247112	485	6.80	0.35	12	0.13	40.00	770.00	402	20240612	-32.34	270	20241030	0.74	402	-32.34	20240612	270	0.74	20241030	402	-32.34	20240612	270	0.74	20241030	1.74	N	016600	500	891 억	1832250	N	N	N	N
15	20241030	110338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	271	-2	5	-0.73	54597778	200730	76.19	273	275	270	354	192	273	272.00	1.03	-22060	279	276	274	271	269	275	270	891	81	500	200	1	1	178247112	483	6.78	0.35	12	0.11	40.00	770.00	402	20240612	-32.59	270	20241030	0.37	402	-32.59	20240612	270	0.37	20241030	402	-32.59	20240612	270	0.37	20241030	1.74	N	016600	500	891 억	1832250	N	N	N	N
16	20241030	100338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	273	0	3	0.00	23476190	86117	32.69	273	275	271	354	192	273	272.61	1.03	-23260	279	276	274	271	269	275	270	891	81	500	200	1	1	178247112	487	6.83	0.35	12	0.05	40.00	770.00	402	20240612	-32.09	271	20241030	0.74	402	-32.09	20240612	271	0.74	20241030	402	-32.09	20240612	271	0.74	20241030	1.74	N	016600	500	891 억	1832250	N	N	N	N
17	20241030	090338	57	100.00	KOSDAQ		금융	N	N	N	N	N	275	2	2	0.73	2093336	7667	2.91	273	275	273	354	192	273	273.03	1.03	-313	279	276	274	271	269	275	270	891	81	500	200	1	1	178247112	490	6.88	0.36	12	0.00	40.00	770.00	402	20240612	-31.59	272	20241029	1.10	402	-31.59	20240612	272	1.10	20241029	402	-31.59	20240612	272	1.10	20241029	1.74	N	016600	500	891 억	1832250	N	N	N	N
18	20241029	160328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	273	-4	5	-1.44	72054279	263457	136.96	277	277	272	360	194	277	273.51	1.03	-3380	280	278	276	274	272	277	273	891	83	500	200	1	1	178247112	487	6.83	0.35	12	0.15	40.00	770.00	402	20240612	-32.09	272	20241029	0.37	402	-32.09	20240612	272	0.37	20241029	402	-32.09	20240612	272	0.37	20241029	1.75	N	016600	500	891 억	1835630	N	N	N	N
19	20241029	150333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	274	-3	5	-1.08	68271987	249607	129.76	277	277	272	360	194	277	273.52	1.03	-3380	280	278	276	274	272	277	273	891	83	500	200	1	1	178247112	488	6.85	0.36	12	0.14	40.00	770.00	402	20240612	-31.84	272	20241029	0.74	402	-31.84	20240612	272	0.74	20241029	402	-31.84	20240612	272	0.74	20241029	1.75	N	016600	500	891 억	1835630	N	N	N	N
20	20241029	140329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	274	-3	5	-1.08	47705383	174219	90.57	277	277	272	360	194	277	273.82	1.03	-2676	280	278	276	274	272	277	273	891	83	500	200	1	1	178247112	488	6.85	0.36	12	0.10	40.00	770.00	402	20240612	-31.84	272	20241029	0.74	402	-31.84	20240612	272	0.74	20241029	402	-31.84	20240612	272	0.74	20241029	1.75	N	016600	500	891 억	1835630	N	N	N	N
21	20241029	130330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	274	-3	5	-1.08	43974275	160602	83.49	277	277	272	360	194	277	273.81	1.03	-1165	280	278	276	274	272	277	273	891	83	500	200	1	1	178247112	488	6.85	0.36	12	0.09	40.00	770.00	402	20240612	-31.84	272	20241029	0.74	402	-31.84	20240612	272	0.74	20241029	402	-31.84	20240612	272	0.74	20241029	1.75	N	016600	500	891 억	1835630	N	N	N	N
22	20241029	120332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	274	-3	5	-1.08	38401226	140246	72.91	277	277	272	360	194	277	273.81	1.03	-972	280	278	276	274	272	277	273	891	83	500	200	1	1	178247112	488	6.85	0.36	12	0.08	40.00	770.00	402	20240612	-31.84	272	20241029	0.74	402	-31.84	20240612	272	0.74	20241029	402	-31.84	20240612	272	0.74	20241029	1.75	N	016600	500	891 억	1835630	N	N	N	N
23	20241029	110335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	274	-3	5	-1.08	30686371	111992	58.22	277	277	272	360	194	277	274.01	1.03	-972	280	278	276	274	272	277	273	891	83	500	200	1	1	178247112	488	6.85	0.36	12	0.06	40.00	770.00	402	20240612	-31.84	272	20241029	0.74	402	-31.84	20240612	272	0.74	20241029	402	-31.84	20240612	272	0.74	20241029	1.75	N	016600	500	891 억	1835630	N	N	N	N
24	20241029	100332	57	100.00	KOSDAQ		금융	N	N	N	N	N	275	-2	5	-0.72	15217554	55402	28.80	277	277	274	360	194	277	274.68	1.03	-379	280	278	276	274	272	277	273	891	83	500	200	1	1	178247112	490	6.88	0.36	12	0.03	40.00	770.00	402	20240612	-31.59	273	20241025	0.73	402	-31.59	20240612	273	0.73	20241025	402	-31.59	20240612	273	0.73	20241025	1.75	N	016600	500	891 억	1835630	N	N	N	N
25	20241028	160327	57	100.00	KOSDAQ		금융	N	N	N	N	N	277	-1	5	-0.36	52619135	190689	42.91	278	278	274	361	195	278	275.94	1.03	-1986	289	283	278	272	267	281	270	891	83	500	200	1	1	178247112	494	6.92	0.36	12	0.11	40.00	770.00	402	20240612	-31.09	273	20241025	1.47	402	-31.09	20240612	273	1.47	20241025	402	-31.09	20240612	273	1.47	20241025	1.75	N	016600	500	891 억	1837616	N	N	N	N
26	20241028	150328	57	100.00	KOSDAQ		금융	N	N	N	N	N	275	-3	5	-1.08	47490482	172079	38.72	278	278	274	361	195	278	275.98	1.03	-1983	289	283	278	272	267	281	270	891	83	500	200	1	1	178247112	490	6.88	0.36	12	0.10	40.00	770.00	402	20240612	-31.59	273	20241025	0.73	402	-31.59	20240612	273	0.73	20241025	402	-31.59	20240612	273	0.73	20241025	1.75	N	016600	500	891 억	1837616	N	N	N	N
27	20241028	140331	57	100.00	KOSDAQ		금융	N	N	N	N	N	276	-2	5	-0.72	44238633	160290	36.07	278	278	274	361	195	278	275.99	1.03	-1982	289	283	278	272	267	281	270	891	83	500	200	1	1	178247112	492	6.90	0.36	12	0.09	40.00	770.00	402	20240612	-31.34	273	20241025	1.10	402	-31.34	20240612	273	1.10	20241025	402	-31.34	20240612	273	1.10	20241025	1.75	N	016600	500	891 억	1837616	N	N	N	N
28	20241028	130328	57	100.00	KOSDAQ		금융	N	N	N	N	N	277	-1	5	-0.36	36296479	131600	29.61	278	278	274	361	195	278	275.81	1.03	-1473	289	283	278	272	267	281	270	891	83	500	200	1	1	178247112	494	6.92	0.36	12	0.07	40.00	770.00	402	20240612	-31.09	273	20241025	1.47	402	-31.09	20240612	273	1.47	20241025	402	-31.09	20240612	273	1.47	20241025	1.75	N	016600	500	891 억	1837616	N	N	N	N
29	20241028	120329	57	100.00	KOSDAQ		금융	N	N	N	N	N	276	-2	5	-0.72	29062111	105385	23.71	278	278	274	361	195	278	275.77	1.03	-1082	289	283	278	272	267	281	270	891	83	500	200	1	1	178247112	492	6.90	0.36	12	0.06	40.00	770.00	402	20240612	-31.34	273	20241025	1.10	402	-31.34	20240612	273	1.10	20241025	402	-31.34	20240612	273	1.10	20241025	1.75	N	016600	500	891 억	1837616	N	N	N	N
30	20241028	110308	57	100.00	KOSDAQ		금융	N	N	N	N	N	276	-2	5	-0.72	21041745	76179	17.14	278	278	275	361	195	278	276.21	1.03	-527	289	283	278	272	267	281	270	891	83	500	200	1	1	178247112	492	6.90	0.36	12	0.04	40.00	770.00	402	20240612	-31.34	273	20241025	1.10	402	-31.34	20240612	273	1.10	20241025	402	-31.34	20240612	273	1.10	20241025	1.75	N	016600	500	891 억	1837616	N	N	N	N
31	20241028	100326	57	100.00	KOSDAQ		금융	N	N	N	N	N	277	-1	5	-0.36	10962657	39666	8.93	278	278	275	361	195	278	276.37	1.03	78	289	283	278	272	267	281	270	891	83	500	200	1	1	178247112	494	6.92	0.36	12	0.02	40.00	770.00	402	20240612	-31.09	273	20241025	1.47	402	-31.09	20240612	273	1.47	20241025	402	-31.09	20240612	273	1.47	20241025	1.75	N	016600	500	891 억	1837616	N	N	N	N
32	20241028	090326	57	100.00	KOSDAQ		금융	N	N	N	N	N	278	0	3	0.00	644404	2318	0.52	278	278	278	361	195	278	278.00	1.03	-347	289	283	278	272	267	281	270	891	83	500	200	1	1	178247112	496	6.95	0.36	12	0.00	40.00	770.00	402	20240612	-30.85	273	20241025	1.83	402	-30.85	20240612	273	1.83	20241025	402	-30.85	20240612	273	1.83	20241025	1.75	N	016600	500	891 억	1837616	N	N	N	N
33	20241025	160325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	278	-4	5	-1.42	123283892	444313	289.96	282	284	273	366	198	282	277.47	1.04	-22774	286	284	282	280	278	285	281	891	84	500	200	1	1	178247112	496	6.95	0.36	12	0.25	40.00	770.00	402	20240612	-30.85	273	20241025	1.83	402	-30.85	20240612	273	1.83	20241025	402	-30.85	20240612	273	1.83	20241025	1.76	N	016600	500	891 억	1860390	N	N	N	N
34	20241025	150329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	276	-6	5	-2.13	114359556	412147	268.97	282	284	273	366	198	282	277.47	1.04	-7786	286	284	282	280	278	285	281	891	84	500	200	1	1	178247112	492	6.90	0.36	12	0.23	40.00	770.00	402	20240612	-31.34	273	20241025	1.10	402	-31.34	20240612	273	1.10	20241025	402	-31.34	20240612	273	1.10	20241025	1.76	N	016600	500	891 억	1860390	N	N	N	N
35	20241025	140328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	274	-8	5	-2.84	103138759	371204	242.25	282	284	273	366	198	282	277.85	1.04	-6807	286	284	282	280	278	285	281	891	84	500	200	1	1	178247112	488	6.85	0.36	12	0.21	40.00	770.00	402	20240612	-31.84	273	20241025	0.37	402	-31.84	20240612	273	0.37	20241025	402	-31.84	20240612	273	0.37	20241025	1.76	N	016600	500	891 억	1860390	N	N	N	N
36	20241025	130330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	279	-3	5	-1.06	65785872	235686	153.81	282	284	276	366	198	282	279.13	1.04	-1893	286	284	282	280	278	285	281	891	84	500	200	1	1	178247112	497	6.97	0.36	12	0.13	40.00	770.00	402	20240612	-30.60	276	20241025	1.09	402	-30.60	20240612	276	1.09	20241025	402	-30.60	20240612	276	1.09	20241025	1.76	N	016600	500	891 억	1860390	N	N	N	N
37	20241025	120330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	279	-3	5	-1.06	63568660	227739	148.62	282	284	276	366	198	282	279.13	1.04	-1893	286	284	282	280	278	285	281	891	84	500	200	1	1	178247112	497	6.97	0.36	12	0.13	40.00	770.00	402	20240612	-30.60	276	20241025	1.09	402	-30.60	20240612	276	1.09	20241025	402	-30.60	20240612	276	1.09	20241025	1.76	N	016600	500	891 억	1860390	N	N	N	N
38	20241025	110327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	279	-3	5	-1.06	58464864	209408	136.66	282	284	276	366	198	282	279.19	1.04	-1404	286	284	282	280	278	285	281	891	84	500	200	1	1	178247112	497	6.97	0.36	12	0.12	40.00	770.00	402	20240612	-30.60	276	20241025	1.09	402	-30.60	20240612	276	1.09	20241025	402	-30.60	20240612	276	1.09	20241025	1.76	N	016600	500	891 억	1860390	N	N	N	N
39	20241025	100328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	278	-4	5	-1.42	39192701	139929	91.32	282	284	277	366	198	282	280.09	1.04	-362	286	284	282	280	278	285	281	891	84	500	200	1	1	178247112	496	6.95	0.36	12	0.08	40.00	770.00	402	20240612	-30.85	277	20241025	0.36	402	-30.85	20240612	277	0.36	20241025	402	-30.85	20240612	277	0.36	20241025	1.76	N	016600	500	891 억	1860390	N	N	N	N
40	20241025	090327	57	100.00	KOSDAQ		금융	N	N	N	N	N	282	0	3	0.00	297510	1055	0.69	282	282	282	366	198	282	282.00	1.04	-88	286	284	282	280	278	285	281	891	84	500	200	1	1	178247112	503	7.05	0.37	12	0.00	40.00	770.00	402	20240612	-29.85	280	20241023	0.71	402	-29.85	20240612	280	0.71	20241023	402	-29.85	20240612	280	0.71	20241023	1.76	N	016600	500	891 억	1860390	N	N	N	N
41	20241024	160324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	282	-2	5	-0.70	43152118	153162	60.40	281	284	280	369	199	284	281.74	1.05	-4023	288	286	283	281	278	286	281	891	85	500	210	1	1	178247112	503	7.05	0.37	12	0.09	40.00	770.00	402	20240612	-29.85	280	20241024	0.71	402	-29.85	20240612	280	0.71	20241024	402	-29.85	20240612	280	0.71	20241024	1.79	N	016600	500	891 억	1864413	N	N	N	N
42	20241024	150325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	282	-2	5	-0.70	40126389	142430	56.17	281	284	280	369	199	284	281.73	1.05	-4023	288	286	283	281	278	286	281	891	85	500	210	1	1	178247112	503	7.05	0.37	12	0.08	40.00	770.00	402	20240612	-29.85	280	20241024	0.71	402	-29.85	20240612	280	0.71	20241024	402	-29.85	20240612	280	0.71	20241024	1.79	N	016600	500	891 억	1864413	N	N	N	N
43	20241024	140324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	282	-2	5	-0.70	39727804	141016	55.61	281	284	280	369	199	284	281.73	1.05	-3901	288	286	283	281	278	286	281	891	85	500	210	1	1	178247112	503	7.05	0.37	12	0.08	40.00	770.00	402	20240612	-29.85	280	20241024	0.71	402	-29.85	20240612	280	0.71	20241024	402	-29.85	20240612	280	0.71	20241024	1.79	N	016600	500	891 억	1864413	N	N	N	N
44	20241024	130326	57	100.00	KOSDAQ		금융	N	N	N	N	N	282	-2	5	-0.70	27009450	95786	37.77	281	284	281	369	199	284	281.98	1.05	-3901	288	286	283	281	278	286	281	891	85	500	210	1	1	178247112	503	7.05	0.37	12	0.05	40.00	770.00	402	20240612	-29.85	280	20241023	0.71	402	-29.85	20240612	280	0.71	20241023	402	-29.85	20240612	280	0.71	20241023	1.79	N	016600	500	891 억	1864413	N	N	N	N
45	20241024	120325	57	100.00	KOSDAQ		금융	N	N	N	N	N	283	-1	5	-0.35	24475041	86811	34.23	281	284	281	369	199	284	281.93	1.05	-3394	288	286	283	281	278	286	281	891	85	500	210	1	1	178247112	504	7.08	0.37	12	0.05	40.00	770.00	402	20240612	-29.60	280	20241023	1.07	402	-29.60	20240612	280	1.07	20241023	402	-29.60	20240612	280	1.07	20241023	1.79	N	016600	500	891 억	1864413	N	N	N	N
46	20241024	110326	57	100.00	KOSDAQ		금융	N	N	N	N	N	283	-1	5	-0.35	21115700	74939	29.55	281	284	281	369	199	284	281.77	1.05	-3038	288	286	283	281	278	286	281	891	85	500	210	1	1	178247112	504	7.08	0.37	12	0.04	40.00	770.00	402	20240612	-29.60	280	20241023	1.07	402	-29.60	20240612	280	1.07	20241023	402	-29.60	20240612	280	1.07	20241023	1.79	N	016600	500	891 억	1864413	N	N	N	N
47	20241024	100326	57	100.00	KOSDAQ		금융	N	N	N	N	N	282	-2	5	-0.70	17494395	62125	24.50	281	283	281	369	199	284	281.60	1.05	-2559	288	286	283	281	278	286	281	891	85	500	210	1	1	178247112	503	7.05	0.37	12	0.03	40.00	770.00	402	20240612	-29.85	280	20241023	0.71	402	-29.85	20240612	280	0.71	20241023	402	-29.85	20240612	280	0.71	20241023	1.79	N	016600	500	891 억	1864413	N	N	N	N
48	20241024	090328	57	100.00	KOSDAQ		금융	N	N	N	N	N	282	-2	5	-0.70	2355398	8382	3.31	281	283	281	369	199	284	281.01	1.05	-1228	288	286	283	281	278	286	281	891	85	500	210	1	1	178247112	503	7.05	0.37	12	0.00	40.00	770.00	402	20240612	-29.85	280	20241023	0.71	402	-29.85	20240612	280	0.71	20241023	402	-29.85	20240612	280	0.71	20241023	1.79	N	016600	500	891 억	1864413	N	N	N	N
49	20241023	160327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	284	1	2	0.35	71456364	253276	35.99	284	285	280	367	199	283	282.13	1.05	-13940	293	288	285	280	277	286	278	891	84	500	200	1	1	178247112	506	7.10	0.37	12	0.14	40.00	770.00	402	20240612	-29.35	280	20241023	1.43	402	-29.35	20240612	280	1.43	20241023	402	-29.35	20240612	280	1.43	20241023	1.79	N	016600	500	891 억	1878654	N	N	N	N
50	20241023	150330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	282	-1	5	-0.35	63776812	226121	32.13	284	285	280	367	199	283	282.05	1.05	-13917	293	288	285	280	277	286	278	891	84	500	200	1	1	178247112	503	7.05	0.37	12	0.13	40.00	770.00	402	20240612	-29.85	280	20241023	0.71	402	-29.85	20240612	280	0.71	20241023	402	-29.85	20240612	280	0.71	20241023	1.79	N	016600	500	891 억	1878654	N	N	N	N
51	20241023	140331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	282	-1	5	-0.35	45194828	160243	22.77	284	285	280	367	199	283	282.04	1.05	-13760	293	288	285	280	277	286	278	891	84	500	200	1	1	178247112	503	7.05	0.37	12	0.09	40.00	770.00	402	20240612	-29.85	280	20241023	0.71	402	-29.85	20240612	280	0.71	20241023	402	-29.85	20240612	280	0.71	20241023	1.79	N	016600	500	891 억	1878654	N	N	N	N
52	20241023	130327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	282	-1	5	-0.35	40022885	141906	20.17	284	285	280	367	199	283	282.04	1.05	-13760	293	288	285	280	277	286	278	891	84	500	200	1	1	178247112	503	7.05	0.37	12	0.08	40.00	770.00	402	20240612	-29.85	280	20241023	0.71	402	-29.85	20240612	280	0.71	20241023	402	-29.85	20240612	280	0.71	20241023	1.79	N	016600	500	891 억	1878654	N	N	N	N
53	20241023	120325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	283	0	3	0.00	32400643	114923	16.33	284	285	280	367	199	283	281.93	1.05	-12989	293	288	285	280	277	286	278	891	84	500	200	1	1	178247112	504	7.08	0.37	12	0.06	40.00	770.00	402	20240612	-29.60	280	20241023	1.07	402	-29.60	20240612	280	1.07	20241023	402	-29.60	20240612	280	1.07	20241023	1.79	N	016600	500	891 억	1878654	N	N	N	N
54	20241023	110325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	282	-1	5	-0.35	31193273	110653	15.72	284	285	280	367	199	283	281.90	1.05	-12912	293	288	285	280	277	286	278	891	84	500	200	1	1	178247112	503	7.05	0.37	12	0.06	40.00	770.00	402	20240612	-29.85	280	20241023	0.71	402	-29.85	20240612	280	0.71	20241023	402	-29.85	20240612	280	0.71	20241023	1.79	N	016600	500	891 억	1878654	N	N	N	N
55	20241023	100325	57	100.00	KOSDAQ		금융	N	N	N	N	N	283	0	3	0.00	11123455	39298	5.58	284	285	283	367	199	283	283.05	1.05	-6400	293	288	285	280	277	286	278	891	84	500	200	1	1	178247112	504	7.08	0.37	12	0.02	40.00	770.00	402	20240612	-29.60	282	20241022	0.35	402	-29.60	20240612	282	0.35	20241022	402	-29.60	20240612	282	0.35	20241022	1.79	N	016600	500	891 억	1878654	N	N	N	N
56	20241023	090325	57	100.00	KOSDAQ		금융	N	N	N	N	N	283	0	3	0.00	234816	825	0.12	284	285	283	367	199	283	284.63	1.05	-51	293	288	285	280	277	286	278	891	84	500	200	1	1	178247112	504	7.08	0.37	12	0.00	40.00	770.00	402	20240612	-29.60	282	20241022	0.35	402	-29.60	20240612	282	0.35	20241022	402	-29.60	20240612	282	0.35	20241022	1.79	N	016600	500	891 억	1878654	N	N	N	N
57	20241022	160322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	283	-6	5	-2.08	200324429	703355	603.53	287	290	282	375	203	289	284.81	1.06	-13692	292	290	289	287	286	290	287	891	86	500	210	1	1	178247112	504	7.08	0.37	12	0.39	40.00	770.00	402	20240612	-29.60	282	20241022	0.35	402	-29.60	20240612	282	0.35	20241022	402	-29.60	20240612	282	0.35	20241022	1.79	N	016600	500	891 억	1892346	N	N	N	N
58	20241022	150326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	286	-3	5	-1.04	195224930	685348	588.08	287	290	282	375	203	289	284.86	1.06	-13360	292	290	289	287	286	290	287	891	86	500	210	1	1	178247112	510	7.15	0.37	12	0.38	40.00	770.00	402	20240612	-28.86	282	20241022	1.42	402	-28.86	20240612	282	1.42	20241022	402	-28.86	20240612	282	1.42	20241022	1.79	N	016600	500	891 억	1892346	N	N	N	N
59	20241022	140327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	286	-3	5	-1.04	190157589	667592	572.84	287	290	282	375	203	289	284.84	1.06	-11847	292	290	289	287	286	290	287	891	86	500	210	1	1	178247112	510	7.15	0.37	12	0.37	40.00	770.00	402	20240612	-28.86	282	20241022	1.42	402	-28.86	20240612	282	1.42	20241022	402	-28.86	20240612	282	1.42	20241022	1.79	N	016600	500	891 억	1892346	N	N	N	N
60	20241022	130325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	285	-4	5	-1.38	171720785	602792	517.24	287	290	282	375	203	289	284.88	1.06	-10693	292	290	289	287	286	290	287	891	86	500	210	1	1	178247112	508	7.12	0.37	12	0.34	40.00	770.00	402	20240612	-29.10	282	20241022	1.06	402	-29.10	20240612	282	1.06	20241022	402	-29.10	20240612	282	1.06	20241022	1.79	N	016600	500	891 억	1892346	N	N	N	N
61	20241022	120324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	285	-4	5	-1.38	165785606	581896	499.31	287	290	282	375	203	289	284.91	1.06	-4383	292	290	289	287	286	290	287	891	86	500	210	1	1	178247112	508	7.12	0.37	12	0.33	40.00	770.00	402	20240612	-29.10	282	20241022	1.06	402	-29.10	20240612	282	1.06	20241022	402	-29.10	20240612	282	1.06	20241022	1.79	N	016600	500	891 억	1892346	N	N	N	N
62	20241022	110324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	286	-3	5	-1.04	160858836	564591	484.46	287	290	282	375	203	289	284.91	1.06	-5932	292	290	289	287	286	290	287	891	86	500	210	1	1	178247112	510	7.15	0.37	12	0.32	40.00	770.00	402	20240612	-28.86	282	20241022	1.42	402	-28.86	20240612	282	1.42	20241022	402	-28.86	20240612	282	1.42	20241022	1.79	N	016600	500	891 억	1892346	N	N	N	N
63	20241022	100324	57	100.00	KOSDAQ		금융	N	N	N	N	N	287	-2	5	-0.69	43001361	149879	128.61	287	290	286	375	203	289	286.91	1.06	-7706	292	290	289	287	286	290	287	891	86	500	210	1	1	178247112	512	7.17	0.37	12	0.08	40.00	770.00	402	20240612	-28.61	283	20240909	1.41	402	-28.61	20240612	283	1.41	20240909	402	-28.61	20240612	283	1.41	20240909	1.79	N	016600	500	891 억	1892346	N	N	N	N
64	20241022	090324	57	100.00	KOSDAQ		금융	N	N	N	N	N	289	0	3	0.00	16367947	56988	48.90	287	290	287	375	203	289	287.22	1.06	-7931	292	290	289	287	286	290	287	891	86	500	210	1	1	178247112	515	7.22	0.38	12	0.03	40.00	770.00	402	20240612	-28.11	283	20240909	2.12	402	-28.11	20240612	283	2.12	20240909	402	-28.11	20240612	283	2.12	20240909	1.79	N	016600	500	891 억	1892346	N	N	N	N
65	20241021	160322	57	100.00	KOSDAQ		금융	N	N	N	N	N	289	-1	5	-0.34	33778942	116529	99.17	290	291	288	377	203	290	289.89	1.06	-103	296	293	290	287	284	291	285	891	87	500	210	1	1	178247112	515	7.22	0.38	12	0.07	40.00	770.00	402	20240612	-28.11	283	20240909	2.12	402	-28.11	20240612	283	2.12	20240909	402	-28.11	20240612	283	2.12	20240909	1.83	N	016600	500	891 억	1892449	N	N	N	N
66	20241021	150324	57	100.00	KOSDAQ		금융	N	N	N	N	N	289	-1	5	-0.34	26305221	90638	77.14	290	291	289	377	203	290	290.22	1.06	-23	296	293	290	287	284	291	285	891	87	500	210	1	1	178247112	515	7.22	0.38	12	0.05	40.00	770.00	402	20240612	-28.11	283	20240909	2.12	402	-28.11	20240612	283	2.12	20240909	402	-28.11	20240612	283	2.12	20240909	1.83	N	016600	500	891 억	1892449	N	N	N	N
67	20241021	140325	57	100.00	KOSDAQ		금융	N	N	N	N	N	290	0	3	0.00	18090500	62310	53.03	290	291	289	377	203	290	290.33	1.06	-23	296	293	290	287	284	291	285	891	87	500	210	1	1	178247112	517	7.25	0.38	12	0.03	40.00	770.00	402	20240612	-27.86	283	20240909	2.47	402	-27.86	20240612	283	2.47	20240909	402	-27.86	20240612	283	2.47	20240909	1.83	N	016600	500	891 억	1892449	N	N	N	N
68	20241021	130323	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	1	2	0.34	15034289	51773	44.06	290	291	289	377	203	290	290.39	1.06	-23	296	293	290	287	284	291	285	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.03	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.83	N	016600	500	891 억	1892449	N	N	N	N
69	20241021	120323	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	1	2	0.34	10892621	37537	31.95	290	291	289	377	203	290	290.18	1.06	-23	296	293	290	287	284	291	285	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.02	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.83	N	016600	500	891 억	1892449	N	N	N	N
70	20241021	110322	57	100.00	KOSDAQ		금융	N	N	N	N	N	290	0	3	0.00	6526802	22486	19.14	290	291	289	377	203	290	290.26	1.06	-23	296	293	290	287	284	291	285	891	87	500	210	1	1	178247112	517	7.25	0.38	12	0.01	40.00	770.00	402	20240612	-27.86	283	20240909	2.47	402	-27.86	20240612	283	2.47	20240909	402	-27.86	20240612	283	2.47	20240909	1.83	N	016600	500	891 억	1892449	N	N	N	N
71	20241021	100324	57	100.00	KOSDAQ		금융	N	N	N	N	N	290	0	3	0.00	3676573	12674	10.79	290	291	289	377	203	290	290.09	1.06	-23	296	293	290	287	284	291	285	891	87	500	210	1	1	178247112	517	7.25	0.38	12	0.01	40.00	770.00	402	20240612	-27.86	283	20240909	2.47	402	-27.86	20240612	283	2.47	20240909	402	-27.86	20240612	283	2.47	20240909	1.83	N	016600	500	891 억	1892449	N	N	N	N
72	20241021	090322	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	1	2	0.34	46984	162	0.14	290	291	290	377	203	290	290.02	1.06	-23	296	293	290	287	284	291	285	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.00	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.83	N	016600	500	891 억	1892449	N	N	N	N
73	20241018	160322	57	100.00	KOSDAQ		금융	N	N	N	N	N	290	1	2	0.35	33769441	116391	65.40	293	293	287	375	203	289	290.14	1.08	-29674	293	291	290	288	287	290	287	891	86	500	210	1	1	178247112	517	7.25	0.38	12	0.07	40.00	770.00	402	20240612	-27.86	283	20240909	2.47	402	-27.86	20240612	283	2.47	20240909	402	-27.86	20240612	283	2.47	20240909	1.83	N	016600	500	891 억	1922090	N	N	N	N
74	20241018	150327	57	100.00	KOSDAQ		금융	N	N	N	N	N	289	0	3	0.00	31666252	109138	61.32	293	293	287	375	203	289	290.15	1.08	-29494	293	291	290	288	287	290	287	891	86	500	210	1	1	178247112	515	7.22	0.38	12	0.06	40.00	770.00	402	20240612	-28.11	283	20240909	2.12	402	-28.11	20240612	283	2.12	20240909	402	-28.11	20240612	283	2.12	20240909	1.83	N	016600	500	891 억	1922090	N	N	N	N
75	20241018	140333	57	100.00	KOSDAQ		금융	N	N	N	N	N	289	0	3	0.00	28293543	97474	54.77	293	293	287	375	203	289	290.27	1.08	-29494	293	291	290	288	287	290	287	891	86	500	210	1	1	178247112	515	7.22	0.38	12	0.05	40.00	770.00	402	20240612	-28.11	283	20240909	2.12	402	-28.11	20240612	283	2.12	20240909	402	-28.11	20240612	283	2.12	20240909	1.83	N	016600	500	891 억	1922090	N	N	N	N
76	20241018	130323	57	100.00	KOSDAQ		금융	N	N	N	N	N	290	1	2	0.35	27472094	94641	53.18	293	293	287	375	203	289	290.28	1.08	-29494	293	291	290	288	287	290	287	891	86	500	210	1	1	178247112	517	7.25	0.38	12	0.05	40.00	770.00	402	20240612	-27.86	283	20240909	2.47	402	-27.86	20240612	283	2.47	20240909	402	-27.86	20240612	283	2.47	20240909	1.83	N	016600	500	891 억	1922090	N	N	N	N
77	20241018	120329	57	100.00	KOSDAQ		금융	N	N	N	N	N	289	0	3	0.00	25220766	86853	48.80	293	293	287	375	203	289	290.38	1.08	-29413	293	291	290	288	287	290	287	891	86	500	210	1	1	178247112	515	7.22	0.38	12	0.05	40.00	770.00	402	20240612	-28.11	283	20240909	2.12	402	-28.11	20240612	283	2.12	20240909	402	-28.11	20240612	283	2.12	20240909	1.83	N	016600	500	891 억	1922090	N	N	N	N
78	20241018	110326	57	100.00	KOSDAQ		금융	N	N	N	N	N	289	0	3	0.00	23776155	81850	45.99	293	293	287	375	203	289	290.48	1.08	-29208	293	291	290	288	287	290	287	891	86	500	210	1	1	178247112	515	7.22	0.38	12	0.05	40.00	770.00	402	20240612	-28.11	283	20240909	2.12	402	-28.11	20240612	283	2.12	20240909	402	-28.11	20240612	283	2.12	20240909	1.83	N	016600	500	891 억	1922090	N	N	N	N
79	20241018	100323	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	2	2	0.69	14025569	48096	27.03	293	293	289	375	203	289	291.62	1.08	-25117	293	291	290	288	287	290	287	891	86	500	210	1	1	178247112	519	7.28	0.38	12	0.03	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.83	N	016600	500	891 억	1922090	N	N	N	N
80	20241018	090323	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	3	2	1.04	1469101	5014	2.82	293	293	292	375	203	289	293.00	1.08	-750	293	291	290	288	287	290	287	891	86	500	210	1	1	178247112	520	7.30	0.38	12	0.00	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.83	N	016600	500	891 억	1922090	N	N	N	N
81	20241017	160322	57	100.00	KOSDAQ		금융	N	N	N	N	N	289	-1	5	-0.34	51547355	177962	116.35	291	292	289	377	203	290	289.66	1.08	-4794	293	291	290	288	287	291	288	891	87	500	210	1	1	178247112	515	7.22	0.38	12	0.10	40.00	770.00	402	20240612	-28.11	283	20240909	2.12	402	-28.11	20240612	283	2.12	20240909	402	-28.11	20240612	283	2.12	20240909	1.85	N	016600	500	891 억	1926917	N	N	N	N
82	20241017	150323	57	100.00	KOSDAQ		금융	N	N	N	N	N	290	0	3	0.00	48316984	166788	109.04	291	292	289	377	203	290	289.69	1.08	-4742	293	291	290	288	287	291	288	891	87	500	210	1	1	178247112	517	7.25	0.38	12	0.09	40.00	770.00	402	20240612	-27.86	283	20240909	2.47	402	-27.86	20240612	283	2.47	20240909	402	-27.86	20240612	283	2.47	20240909	1.85	N	016600	500	891 억	1926917	N	N	N	N
83	20241017	140323	57	100.00	KOSDAQ		금융	N	N	N	N	N	289	-1	5	-0.34	43868710	151469	99.03	291	292	289	377	203	290	289.62	1.08	-4742	293	291	290	288	287	291	288	891	87	500	210	1	1	178247112	515	7.22	0.38	12	0.08	40.00	770.00	402	20240612	-28.11	283	20240909	2.12	402	-28.11	20240612	283	2.12	20240909	402	-28.11	20240612	283	2.12	20240909	1.85	N	016600	500	891 억	1926917	N	N	N	N
84	20241017	130322	57	100.00	KOSDAQ		금융	N	N	N	N	N	289	-1	5	-0.34	42358841	146253	95.62	291	292	289	377	203	290	289.63	1.08	-4742	293	291	290	288	287	291	288	891	87	500	210	1	1	178247112	515	7.22	0.38	12	0.08	40.00	770.00	402	20240612	-28.11	283	20240909	2.12	402	-28.11	20240612	283	2.12	20240909	402	-28.11	20240612	283	2.12	20240909	1.85	N	016600	500	891 억	1926917	N	N	N	N
85	20241017	120324	57	100.00	KOSDAQ		금융	N	N	N	N	N	290	0	3	0.00	30605291	105586	69.03	291	292	289	377	203	290	289.86	1.08	-4742	293	291	290	288	287	291	288	891	87	500	210	1	1	178247112	517	7.25	0.38	12	0.06	40.00	770.00	402	20240612	-27.86	283	20240909	2.47	402	-27.86	20240612	283	2.47	20240909	402	-27.86	20240612	283	2.47	20240909	1.85	N	016600	500	891 억	1926917	N	N	N	N
86	20241017	110323	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	1	2	0.34	25725172	88758	58.03	291	292	289	377	203	290	289.83	1.08	-4742	293	291	290	288	287	291	288	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.05	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.85	N	016600	500	891 억	1926917	N	N	N	N
87	20241017	100324	57	100.00	KOSDAQ		금융	N	N	N	N	N	290	0	3	0.00	10659900	36763	24.04	291	292	289	377	203	290	289.96	1.08	-109	293	291	290	288	287	291	288	891	87	500	210	1	1	178247112	517	7.25	0.38	12	0.02	40.00	770.00	402	20240612	-27.86	283	20240909	2.47	402	-27.86	20240612	283	2.47	20240909	402	-27.86	20240612	283	2.47	20240909	1.85	N	016600	500	891 억	1926917	N	N	N	N
88	20241017	090321	57	100.00	KOSDAQ		금융	N	N	N	N	N	290	0	3	0.00	66573	229	0.15	291	292	290	377	203	290	290.71	1.08	-19	293	291	290	288	287	291	288	891	87	500	210	1	1	178247112	517	7.25	0.38	12	0.00	40.00	770.00	402	20240612	-27.86	283	20240909	2.47	402	-27.86	20240612	283	2.47	20240909	402	-27.86	20240612	283	2.47	20240909	1.85	N	016600	500	891 억	1926917	N	N	N	N
89	20241016	160321	57	100.00	KOSDAQ		금융	N	N	N	N	N	290	0	3	0.00	44406490	152952	82.52	290	292	289	377	203	290	290.33	1.08	327	295	292	291	288	287	292	288	891	87	500	210	1	1	178247112	517	7.25	0.38	12	0.09	40.00	770.00	402	20240612	-27.86	283	20240909	2.47	402	-27.86	20240612	283	2.47	20240909	402	-27.86	20240612	283	2.47	20240909	1.86	N	016600	500	891 억	1926968	N	N	N	N
90	20241016	150323	57	100.00	KOSDAQ		금융	N	N	N	N	N	290	0	3	0.00	35512183	122282	65.97	290	292	289	377	203	290	290.41	1.08	384	295	292	291	288	287	292	288	891	87	500	210	1	1	178247112	517	7.25	0.38	12	0.07	40.00	770.00	402	20240612	-27.86	283	20240909	2.47	402	-27.86	20240612	283	2.47	20240909	402	-27.86	20240612	283	2.47	20240909	1.86	N	016600	500	891 억	1926968	N	N	N	N
91	20241016	140322	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	1	2	0.34	35127672	120958	65.26	290	292	289	377	203	290	290.41	1.08	384	295	292	291	288	287	292	288	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.07	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.86	N	016600	500	891 억	1926968	N	N	N	N
92	20241016	130322	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	2	2	0.69	28957015	99753	53.82	290	292	289	377	203	290	290.29	1.08	363	295	292	291	288	287	292	288	891	87	500	210	1	1	178247112	520	7.30	0.38	12	0.06	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.86	N	016600	500	891 억	1926968	N	N	N	N
93	20241016	120321	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	1	2	0.34	22894656	78925	42.58	290	291	289	377	203	290	290.08	1.08	363	295	292	291	288	287	292	288	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.04	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.86	N	016600	500	891 억	1926968	N	N	N	N
94	20241016	110321	57	100.00	KOSDAQ		금융	N	N	N	N	N	290	0	3	0.00	16733448	57685	31.12	290	291	289	377	203	290	290.08	1.08	363	295	292	291	288	287	292	288	891	87	500	210	1	1	178247112	517	7.25	0.38	12	0.03	40.00	770.00	402	20240612	-27.86	283	20240909	2.47	402	-27.86	20240612	283	2.47	20240909	402	-27.86	20240612	283	2.47	20240909	1.86	N	016600	500	891 억	1926968	N	N	N	N
95	20241016	100321	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	1	2	0.34	11282062	38892	20.98	290	291	290	377	203	290	290.09	1.08	363	295	292	291	288	287	292	288	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.02	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.86	N	016600	500	891 억	1926968	N	N	N	N
96	20241016	090322	57	100.00	KOSDAQ		금융	N	N	N	N	N	290	0	3	0.00	247950	855	0.46	290	290	290	377	203	290	290.00	1.08	363	295	292	291	288	287	292	288	891	87	500	210	1	1	178247112	517	7.25	0.38	12	0.00	40.00	770.00	402	20240612	-27.86	283	20240909	2.47	402	-27.86	20240612	283	2.47	20240909	402	-27.86	20240612	283	2.47	20240909	1.86	N	016600	500	891 억	1926968	N	N	N	N
97	20241015	160320	57	100.00	KOSDAQ		금융	N	N	N	N	N	290	-1	5	-0.34	53870298	185054	126.12	293	294	290	378	204	291	291.11	1.08	-5005	295	293	291	289	287	292	288	891	87	500	210	1	1	178247112	517	7.25	0.38	12	0.10	40.00	770.00	402	20240612	-27.86	283	20240909	2.47	402	-27.86	20240612	283	2.47	20240909	402	-27.86	20240612	283	2.47	20240909	1.87	N	016600	500	891 억	1931973	N	N	N	N
98	20241015	150321	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	0	3	0.00	50163526	172275	117.41	293	294	290	378	204	291	291.18	1.08	-5005	295	293	291	289	287	292	288	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.10	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.87	N	016600	500	891 억	1931973	N	N	N	N
99	20241015	140322	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	1	2	0.34	37089057	127200	86.69	293	294	291	378	204	291	291.58	1.08	-5005	295	293	291	289	287	292	288	891	87	500	210	1	1	178247112	520	7.30	0.38	12	0.07	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.87	N	016600	500	891 억	1931973	N	N	N	N
100	20241015	130322	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	0	3	0.00	30214954	103578	70.59	293	294	291	378	204	291	291.71	1.08	-5005	295	293	291	289	287	292	288	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.06	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.87	N	016600	500	891 억	1931973	N	N	N	N
101	20241015	120321	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	1	2	0.34	24531674	84054	57.28	293	294	291	378	204	291	291.86	1.08	-5005	295	293	291	289	287	292	288	891	87	500	210	1	1	178247112	520	7.30	0.38	12	0.05	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.87	N	016600	500	891 억	1931973	N	N	N	N
102	20241015	110322	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	1	2	0.34	13035698	44686	30.45	293	294	291	378	204	291	291.72	1.08	-4930	295	293	291	289	287	292	288	891	87	500	210	1	1	178247112	520	7.30	0.38	12	0.03	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.87	N	016600	500	891 억	1931973	N	N	N	N
103	20241015	100322	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	0	3	0.00	10659062	36520	24.89	293	294	291	378	204	291	291.87	1.08	-4930	295	293	291	289	287	292	288	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.02	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.87	N	016600	500	891 억	1931973	N	N	N	N
104	20241015	090320	57	100.00	KOSDAQ		금융	N	N	N	N	N	294	3	2	1.03	3246562	11077	7.55	293	294	293	378	204	291	293.09	1.08	-4930	295	293	291	289	287	292	288	891	87	500	210	1	1	178247112	524	7.35	0.38	12	0.01	40.00	770.00	402	20240612	-26.87	283	20240909	3.89	402	-26.87	20240612	283	3.89	20240909	402	-26.87	20240612	283	3.89	20240909	1.87	N	016600	500	891 억	1931973	N	N	N	N
105	20241014	160314	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	0	3	0.00	42646597	146733	45.82	292	293	289	378	204	291	290.64	1.08	-310	295	292	290	287	285	293	288	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.08	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.89	N	016600	500	891 억	1932283	N	N	N	N
106	20241014	150316	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	0	3	0.00	40277901	138594	43.28	292	293	289	378	204	291	290.62	1.08	-242	295	292	290	287	285	293	288	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.08	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.89	N	016600	500	891 억	1932283	N	N	N	N
107	20241014	140318	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	0	3	0.00	36821086	126716	39.57	292	293	289	378	204	291	290.58	1.08	-242	295	292	290	287	285	293	288	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.07	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.89	N	016600	500	891 억	1932283	N	N	N	N
108	20241014	130317	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	0	3	0.00	34496272	118729	37.07	292	293	289	378	204	291	290.55	1.08	-242	295	292	290	287	285	293	288	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.07	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.89	N	016600	500	891 억	1932283	N	N	N	N
109	20241014	120311	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	0	3	0.00	33593497	115627	36.10	292	293	289	378	204	291	290.53	1.08	-242	295	292	290	287	285	293	288	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.06	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.89	N	016600	500	891 억	1932283	N	N	N	N
110	20241014	110315	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	0	3	0.00	20136361	69382	21.66	292	293	289	378	204	291	290.22	1.08	-242	295	292	290	287	285	293	288	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.04	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.89	N	016600	500	891 억	1932283	N	N	N	N
111	20241014	100315	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	0	3	0.00	19715452	67935	21.21	292	293	289	378	204	291	290.21	1.08	-242	295	292	290	287	285	293	288	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.04	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.89	N	016600	500	891 억	1932283	N	N	N	N
112	20241014	090317	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	1	2	0.34	939378	3217	1.00	292	293	292	378	204	291	292.00	1.08	-242	295	292	290	287	285	293	288	891	87	500	210	1	1	178247112	520	7.30	0.38	12	0.00	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.89	N	016600	500	891 억	1932283	N	N	N	N
113	20241011	160310	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	0	3	0.00	92824076	320003	298.53	291	293	288	378	204	291	290.07	1.10	-33963	295	292	291	288	287	292	288	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.18	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.88	N	016600	500	891 억	1966911	N	N	N	N
114	20241011	150314	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	1	2	0.34	91420583	315180	294.03	291	293	288	378	204	291	290.06	1.10	-33963	295	292	291	288	287	292	288	891	87	500	210	1	1	178247112	520	7.30	0.38	12	0.18	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.88	N	016600	500	891 억	1966911	N	N	N	N
115	20241011	140316	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	1	2	0.34	90248996	311154	290.27	291	293	288	378	204	291	290.05	1.10	-33963	295	292	291	288	287	292	288	891	87	500	210	1	1	178247112	520	7.30	0.38	12	0.17	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.88	N	016600	500	891 억	1966911	N	N	N	N
116	20241011	130316	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	0	3	0.00	81124270	279714	260.94	291	293	288	378	204	291	290.03	1.10	-33963	295	292	291	288	287	292	288	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.16	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.88	N	016600	500	891 억	1966911	N	N	N	N
117	20241011	120315	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	0	3	0.00	80006150	275873	257.36	291	293	288	378	204	291	290.01	1.10	-33963	295	292	291	288	287	292	288	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.15	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.88	N	016600	500	891 억	1966911	N	N	N	N
118	20241011	110314	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	1	2	0.34	73009463	251830	234.93	291	293	288	378	204	291	289.92	1.10	-33963	295	292	291	288	287	292	288	891	87	500	210	1	1	178247112	520	7.30	0.38	12	0.14	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.88	N	016600	500	891 억	1966911	N	N	N	N
119	20241011	100320	57	100.00	KOSDAQ		금융	N	N	N	N	N	290	-1	5	-0.34	33685354	116288	108.48	291	292	289	378	204	291	289.67	1.10	24	295	292	291	288	287	292	288	891	87	500	210	1	1	178247112	517	7.25	0.38	12	0.07	40.00	770.00	402	20240612	-27.86	283	20240909	2.47	402	-27.86	20240612	283	2.47	20240909	402	-27.86	20240612	283	2.47	20240909	1.88	N	016600	500	891 억	1966911	N	N	N	N
120	20241011	090315	57	100.00	KOSDAQ		금융	N	N	N	N	N	290	-1	5	-0.34	25607	88	0.08	291	291	290	378	204	291	290.99	1.10	-7	295	292	291	288	287	292	288	891	87	500	210	1	1	178247112	517	7.25	0.38	12	0.00	40.00	770.00	402	20240612	-27.86	283	20240909	2.47	402	-27.86	20240612	283	2.47	20240909	402	-27.86	20240612	283	2.47	20240909	1.88	N	016600	500	891 억	1966911	N	N	N	N
121	20241010	160320	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	0	3	0.00	31206123	107108	32.25	292	294	290	378	204	291	291.36	1.10	-886	295	293	291	289	287	293	289	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.06	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.91	N	016600	500	891 억	1967797	N	N	N	N
122	20241010	150326	57	100.00	KOSDAQ		금융	N	N	N	N	N	290	-1	5	-0.34	28583333	98094	29.54	292	294	290	378	204	291	291.39	1.10	-613	295	293	291	289	287	293	289	891	87	500	210	1	1	178247112	517	7.25	0.38	12	0.06	40.00	770.00	402	20240612	-27.86	283	20240909	2.47	402	-27.86	20240612	283	2.47	20240909	402	-27.86	20240612	283	2.47	20240909	1.91	N	016600	500	891 억	1967797	N	N	N	N
123	20241010	140323	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	0	3	0.00	27323745	93765	28.23	292	294	290	378	204	291	291.41	1.10	-613	295	293	291	289	287	293	289	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.05	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.91	N	016600	500	891 억	1967797	N	N	N	N
124	20241010	130322	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	0	3	0.00	25778965	88471	26.64	292	294	290	378	204	291	291.38	1.10	-613	295	293	291	289	287	293	289	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.05	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.91	N	016600	500	891 억	1967797	N	N	N	N
125	20241010	120322	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	1	2	0.34	25210636	86518	26.05	292	294	290	378	204	291	291.39	1.10	-613	295	293	291	289	287	293	289	891	87	500	210	1	1	178247112	520	7.30	0.38	12	0.05	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.91	N	016600	500	891 억	1967797	N	N	N	N
126	20241010	110321	57	100.00	KOSDAQ		금융	N	N	N	N	N	290	-1	5	-0.34	24257710	83244	25.06	292	294	290	378	204	291	291.40	1.10	-613	295	293	291	289	287	293	289	891	87	500	210	1	1	178247112	517	7.25	0.38	12	0.05	40.00	770.00	402	20240612	-27.86	283	20240909	2.47	402	-27.86	20240612	283	2.47	20240909	402	-27.86	20240612	283	2.47	20240909	1.91	N	016600	500	891 억	1967797	N	N	N	N
127	20241010	100322	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	0	3	0.00	13262530	45374	13.66	292	294	291	378	204	291	292.29	1.10	-472	295	293	291	289	287	293	289	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.03	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.91	N	016600	500	891 억	1967797	N	N	N	N
128	20241010	090321	57	100.00	KOSDAQ		금융	N	N	N	N	N	293	2	2	0.69	1398973	4791	1.44	292	293	292	378	204	291	292.00	1.10	-705	295	293	291	289	287	293	289	891	87	500	210	1	1	178247112	522	7.33	0.38	12	0.00	40.00	770.00	402	20240612	-27.11	283	20240909	3.53	402	-27.11	20240612	283	3.53	20240909	402	-27.11	20240612	283	3.53	20240909	1.91	N	016600	500	891 억	1967797	N	N	N	N
129	20241008	160321	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	-2	5	-0.68	95199837	327617	123.19	291	293	289	380	206	293	290.58	1.10	14556	296	294	292	290	288	295	291	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.18	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.89	N	016600	500	891 억	1953241	N	N	N	N
130	20241008	150322	57	100.00	KOSDAQ		금융	N	N	N	N	N	290	-3	5	-1.02	89222833	307062	115.46	291	293	289	380	206	293	290.57	1.10	14557	296	294	292	290	288	295	291	891	87	500	210	1	1	178247112	517	7.25	0.38	12	0.17	40.00	770.00	402	20240612	-27.86	283	20240909	2.47	402	-27.86	20240612	283	2.47	20240909	402	-27.86	20240612	283	2.47	20240909	1.89	N	016600	500	891 억	1953241	N	N	N	N
131	20241008	140322	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	-2	5	-0.68	58205375	200018	75.21	291	293	290	380	206	293	291.00	1.10	14755	296	294	292	290	288	295	291	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.11	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.89	N	016600	500	891 억	1953241	N	N	N	N
132	20241008	130321	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	-2	5	-0.68	36546407	125536	47.20	291	293	290	380	206	293	291.12	1.10	14755	296	294	292	290	288	295	291	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.07	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.89	N	016600	500	891 억	1953241	N	N	N	N
133	20241008	120321	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	-1	5	-0.34	36085436	123952	46.61	291	293	290	380	206	293	291.12	1.10	14755	296	294	292	290	288	295	291	891	87	500	210	1	1	178247112	520	7.30	0.38	12	0.07	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.89	N	016600	500	891 억	1953241	N	N	N	N
134	20241008	110320	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	-1	5	-0.34	10314109	35380	13.30	291	293	291	380	206	293	291.52	1.10	9787	296	294	292	290	288	295	291	891	87	500	210	1	1	178247112	520	7.30	0.38	12	0.02	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.89	N	016600	500	891 억	1953241	N	N	N	N
135	20241008	100322	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	-1	5	-0.34	9580365	32871	12.36	291	293	291	380	206	293	291.45	1.10	9787	296	294	292	290	288	295	291	891	87	500	210	1	1	178247112	520	7.30	0.38	12	0.02	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.89	N	016600	500	891 억	1953241	N	N	N	N
136	20241008	090320	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	-2	5	-0.68	6260696	21514	8.09	291	291	291	380	206	293	291.00	1.10	-213	296	294	292	290	288	295	291	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.01	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.89	N	016600	500	891 억	1953241	N	N	N	N
137	20241007	160319	57	100.00	KOSDAQ		금융	N	N	N	N	N	293	1	2	0.34	73894826	253020	104.18	290	294	290	379	205	292	292.05	1.07	52452	295	293	292	290	289	293	290	891	87	500	210	1	1	178247112	522	7.33	0.38	12	0.14	40.00	770.00	402	20240612	-27.11	283	20240909	3.53	402	-27.11	20240612	283	3.53	20240909	402	-27.11	20240612	283	3.53	20240909	1.89	N	016600	500	891 억	1900789	N	N	N	N
138	20241007	150317	57	100.00	KOSDAQ		금융	N	N	N	N	N	293	1	2	0.34	73229949	250751	103.25	290	294	290	379	205	292	292.04	1.07	52472	295	293	292	290	289	293	290	891	87	500	210	1	1	178247112	522	7.33	0.38	12	0.14	40.00	770.00	402	20240612	-27.11	283	20240909	3.53	402	-27.11	20240612	283	3.53	20240909	402	-27.11	20240612	283	3.53	20240909	1.89	N	016600	500	891 억	1900789	N	N	N	N
139	20241007	140332	57	100.00	KOSDAQ		금융	N	N	N	N	N	293	1	2	0.34	65038610	222760	91.72	290	294	290	379	205	292	291.97	1.07	52472	295	293	292	290	289	293	290	891	87	500	210	1	1	178247112	522	7.33	0.38	12	0.12	40.00	770.00	402	20240612	-27.11	283	20240909	3.53	402	-27.11	20240612	283	3.53	20240909	402	-27.11	20240612	283	3.53	20240909	1.89	N	016600	500	891 억	1900789	N	N	N	N
140	20241007	130314	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	0	3	0.00	48192625	165164	68.01	290	294	290	379	205	292	291.79	1.07	23612	295	293	292	290	289	293	290	891	87	500	210	1	1	178247112	520	7.30	0.38	12	0.09	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.89	N	016600	500	891 억	1900789	N	N	N	N
141	20241007	120341	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	0	3	0.00	40776989	139796	57.56	290	294	290	379	205	292	291.69	1.07	20612	295	293	292	290	289	293	290	891	87	500	210	1	1	178247112	520	7.30	0.38	12	0.08	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.89	N	016600	500	891 억	1900789	N	N	N	N
142	20241007	110313	57	100.00	KOSDAQ		금융	N	N	N	N	N	293	1	2	0.34	32051552	109960	45.28	290	294	290	379	205	292	291.48	1.07	20612	295	293	292	290	289	293	290	891	87	500	210	1	1	178247112	522	7.33	0.38	12	0.06	40.00	770.00	402	20240612	-27.11	283	20240909	3.53	402	-27.11	20240612	283	3.53	20240909	402	-27.11	20240612	283	3.53	20240909	1.89	N	016600	500	891 억	1900789	N	N	N	N
143	20241007	100310	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	0	3	0.00	22999036	78997	32.53	290	294	290	379	205	292	291.14	1.07	20632	295	293	292	290	289	293	290	891	87	500	210	1	1	178247112	520	7.30	0.38	12	0.04	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.89	N	016600	500	891 억	1900789	N	N	N	N
144	20241007	090256	57	100.00	KOSDAQ		금융	N	N	N	N	N	293	1	2	0.34	4178071	14402	5.93	290	294	290	379	205	292	290.10	1.07	-2045	295	293	292	290	289	293	290	891	87	500	210	1	1	178247112	522	7.33	0.38	12	0.01	40.00	770.00	402	20240612	-27.11	283	20240909	3.53	402	-27.11	20240612	283	3.53	20240909	402	-27.11	20240612	283	3.53	20240909	1.89	N	016600	500	891 억	1900789	N	N	N	N
145	20241004	160303	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	0	3	0.00	70911381	242855	244.69	293	294	291	379	205	292	291.99	1.07	-4572	297	294	292	289	287	293	288	891	87	500	210	1	1	178247112	520	7.30	0.38	12	0.14	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.97	N	016600	500	891 억	1905361	N	N	N	N
146	20241004	150304	57	100.00	KOSDAQ		금융	N	N	N	N	N	293	1	2	0.34	65094734	222967	224.65	293	294	291	379	205	292	291.95	1.07	-4572	297	294	292	289	287	293	288	891	87	500	210	1	1	178247112	522	7.33	0.38	12	0.13	40.00	770.00	402	20240612	-27.11	283	20240909	3.53	402	-27.11	20240612	283	3.53	20240909	402	-27.11	20240612	283	3.53	20240909	1.97	N	016600	500	891 억	1905361	N	N	N	N
147	20241004	140305	57	100.00	KOSDAQ		금융	N	N	N	N	N	291	-1	5	-0.34	54487030	186742	188.15	293	294	291	379	205	292	291.78	1.07	-4572	297	294	292	289	287	293	288	891	87	500	210	1	1	178247112	519	7.28	0.38	12	0.10	40.00	770.00	402	20240612	-27.61	283	20240909	2.83	402	-27.61	20240612	283	2.83	20240909	402	-27.61	20240612	283	2.83	20240909	1.97	N	016600	500	891 억	1905361	N	N	N	N
148	20241004	130304	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	0	3	0.00	48465217	166068	167.32	293	294	291	379	205	292	291.84	1.07	-4572	297	294	292	289	287	293	288	891	87	500	210	1	1	178247112	520	7.30	0.38	12	0.09	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.97	N	016600	500	891 억	1905361	N	N	N	N
149	20241004	120304	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	0	3	0.00	44003929	150759	151.90	293	294	291	379	205	292	291.88	1.07	-4572	297	294	292	289	287	293	288	891	87	500	210	1	1	178247112	520	7.30	0.38	12	0.08	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.97	N	016600	500	891 억	1905361	N	N	N	N
150	20241004	110304	57	100.00	KOSDAQ		금융	N	N	N	N	N	293	1	2	0.34	14704833	50310	50.69	293	294	291	379	205	292	292.28	1.07	-4603	297	294	292	289	287	293	288	891	87	500	210	1	1	178247112	522	7.33	0.38	12	0.03	40.00	770.00	402	20240612	-27.11	283	20240909	3.53	402	-27.11	20240612	283	3.53	20240909	402	-27.11	20240612	283	3.53	20240909	1.97	N	016600	500	891 억	1905361	N	N	N	N
151	20241004	100304	57	100.00	KOSDAQ		금융	N	N	N	N	N	293	1	2	0.34	11544388	39529	39.83	293	294	291	379	205	292	292.05	1.07	-4603	297	294	292	289	287	293	288	891	87	500	210	1	1	178247112	522	7.33	0.38	12	0.02	40.00	770.00	402	20240612	-27.11	283	20240909	3.53	402	-27.11	20240612	283	3.53	20240909	402	-27.11	20240612	283	3.53	20240909	1.97	N	016600	500	891 억	1905361	N	N	N	N
152	20241004	090302	57	100.00	KOSDAQ		금융	N	N	N	N	N	294	2	2	0.68	21390	73	0.07	293	294	293	379	205	292	293.01	1.07	-10	297	294	292	289	287	293	288	891	87	500	210	1	1	178247112	524	7.35	0.38	12	0.00	40.00	770.00	402	20240612	-26.87	283	20240909	3.89	402	-26.87	20240612	283	3.89	20240909	402	-26.87	20240612	283	3.89	20240909	1.97	N	016600	500	891 억	1905361	N	N	N	N
153	20241002	160301	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	-2	5	-0.68	25033265	85528	22.85	294	295	290	382	206	294	292.70	1.07	-2453	304	298	296	290	288	298	290	891	88	500	210	1	1	178247112	520	7.30	0.38	12	0.05	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.94	N	016600	500	891 억	1907814	N	N	N	N
154	20241002	150306	57	100.00	KOSDAQ		금융	N	N	N	N	N	294	0	3	0.00	24011400	82029	21.92	294	295	290	382	206	294	292.72	1.07	-2453	304	298	296	290	288	298	290	891	88	500	210	1	1	178247112	524	7.35	0.38	12	0.05	40.00	770.00	402	20240612	-26.87	283	20240909	3.89	402	-26.87	20240612	283	3.89	20240909	402	-26.87	20240612	283	3.89	20240909	1.94	N	016600	500	891 억	1907814	N	N	N	N
155	20241002	140304	57	100.00	KOSDAQ		금융	N	N	N	N	N	294	0	3	0.00	18909248	64615	17.26	294	295	290	382	206	294	292.64	1.07	-2453	304	298	296	290	288	298	290	891	88	500	210	1	1	178247112	524	7.35	0.38	12	0.04	40.00	770.00	402	20240612	-26.87	283	20240909	3.89	402	-26.87	20240612	283	3.89	20240909	402	-26.87	20240612	283	3.89	20240909	1.94	N	016600	500	891 억	1907814	N	N	N	N
156	20241002	130304	57	100.00	KOSDAQ		금융	N	N	N	N	N	295	1	2	0.34	18208971	62233	16.63	294	295	290	382	206	294	292.59	1.07	-2453	304	298	296	290	288	298	290	891	88	500	210	1	1	178247112	526	7.38	0.38	12	0.03	40.00	770.00	402	20240612	-26.62	283	20240909	4.24	402	-26.62	20240612	283	4.24	20240909	402	-26.62	20240612	283	4.24	20240909	1.94	N	016600	500	891 억	1907814	N	N	N	N
157	20241002	120301	57	100.00	KOSDAQ		금융	N	N	N	N	N	295	1	2	0.34	16976800	58042	15.51	294	295	290	382	206	294	292.49	1.07	-2453	304	298	296	290	288	298	290	891	88	500	210	1	1	178247112	526	7.38	0.38	12	0.03	40.00	770.00	402	20240612	-26.62	283	20240909	4.24	402	-26.62	20240612	283	4.24	20240909	402	-26.62	20240612	283	4.24	20240909	1.94	N	016600	500	891 억	1907814	N	N	N	N
158	20241002	110258	57	100.00	KOSDAQ		금융	N	N	N	N	N	294	0	3	0.00	16024892	54806	14.64	294	294	290	382	206	294	292.39	1.07	-2453	304	298	296	290	288	298	290	891	88	500	210	1	1	178247112	524	7.35	0.38	12	0.03	40.00	770.00	402	20240612	-26.87	283	20240909	3.89	402	-26.87	20240612	283	3.89	20240909	402	-26.87	20240612	283	3.89	20240909	1.94	N	016600	500	891 억	1907814	N	N	N	N
159	20241002	100259	57	100.00	KOSDAQ		금융	N	N	N	N	N	292	-2	5	-0.68	12887185	44096	11.78	294	294	290	382	206	294	292.25	1.07	-2453	304	298	296	290	288	298	290	891	88	500	210	1	1	178247112	520	7.30	0.38	12	0.02	40.00	770.00	402	20240612	-27.36	283	20240909	3.18	402	-27.36	20240612	283	3.18	20240909	402	-27.36	20240612	283	3.18	20240909	1.94	N	016600	500	891 억	1907814	N	N	N	N
160	20241002	090257	57	100.00	KOSDAQ		금융	N	N	N	N	N	293	-1	5	-0.34	3870729	13238	3.54	294	294	290	382	206	294	292.40	1.07	-524	304	298	296	290	288	298	290	891	88	500	210	1	1	178247112	522	7.33	0.38	12	0.01	40.00	770.00	402	20240612	-27.11	283	20240909	3.53	402	-27.11	20240612	283	3.53	20240909	402	-27.11	20240612	283	3.53	20240909	1.94	N	016600	500	891 억	1907814	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History