KissMeData/442310/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	161418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	9003745	4026	443.39	2245	2245	2235	2910	1570	2240	2236.40	0.16	0	291	2280	2260	2225	2205	2170	2242	2187	7	670	100	1650	5	1	6710000	150	40.64	1.19	12	0.06	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2430	-8.02	20240708	2070	7.97	20231102	0.36	N	442310	100	6 억		10838	N	N	0	N	00	N
3	20241031	151440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	8945635	4000	440.53	2245	2245	2235	2910	1570	2240	2236.41	0.16	0	282	2280	2260	2225	2205	2170	2242	2187	7	670	100	1650	5	1	6710000	150	40.64	1.19	12	0.06	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2430	-8.02	20240708	2070	7.97	20231102	0.36	N	442310	100	6 억		10838	N	N	0	N	00	N
4	20241031	141438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	8594740	3843	423.24	2245	2245	2235	2910	1570	2240	2236.47	0.16	0	126	2280	2260	2225	2205	2170	2242	2187	7	670	100	1650	5	1	6710000	150	40.64	1.19	12	0.06	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2430	-8.02	20240708	2070	7.97	20231102	0.36	N	442310	100	6 억		10838	N	N	0	N	00	N
5	20241031	131440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	111965	50	5.51	2245	2245	2235	2910	1570	2240	2239.30	0.16	0	30	2280	2260	2225	2205	2170	2242	2187	7	670	100	1650	5	1	6710000	150	40.73	1.19	12	0.00	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2430	-7.82	20240708	2070	8.21	20231102	0.36	N	442310	100	6 억		10838	N	N	0	N	00	N
6	20241031	121434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	24605	11	1.21	2245	2245	2235	2910	1570	2240	2236.82	0.16	0	-9	2280	2260	2225	2205	2170	2242	2187	7	670	100	1650	5	1	6710000	150	40.73	1.19	12	0.00	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2430	-7.82	20240708	2070	8.21	20231102	0.36	N	442310	100	6 억		10838	N	N	0	N	00	N
7	20241031	111434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	24605	11	1.21	2245	2245	2235	2910	1570	2240	2236.82	0.16	0	-9	2280	2260	2225	2205	2170	2242	2187	7	670	100	1650	5	1	6710000	150	40.73	1.19	12	0.00	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2430	-7.82	20240708	2070	8.21	20231102	0.36	N	442310	100	6 억		10838	N	N	0	N	00	N
8	20241031	101438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	24605	11	1.21	2245	2245	2235	2910	1570	2240	2236.82	0.16	0	-9	2280	2260	2225	2205	2170	2242	2187	7	670	100	1650	5	1	6710000	150	40.73	1.19	12	0.00	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2430	-7.82	20240708	2070	8.21	20231102	0.36	N	442310	100	6 억		10838	N	N	0	N	00	N
9	20241031	091435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	8955	4	0.44	2245	2245	2235	2910	1570	2240	2238.75	0.16	0	-3	2280	2260	2225	2205	2170	2242	2187	7	670	100	1650	5	1	6710000	150	40.64	1.19	12	0.00	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2430	-8.02	20240708	2070	7.97	20231102	0.36	N	442310	100	6 억		10838	N	N	0	N	00	N
10	20241030	161429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	2030585	908	112.10	2245	2245	2190	2915	1575	2245	2236.33	0.16	0	199	2278	2261	2233	2216	2188	2247	2202	7	670	100	1660	5	1	6710000	150	40.73	1.19	12	0.01	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2430	-7.82	20240708	2070	8.21	20231102	0.36	N	442310	100	6 억		10839	N	N	0	N	00	N
11	20241030	151506	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	2001465	895	110.49	2245	2245	2190	2915	1575	2245	2236.27	0.16	0	194	2278	2261	2233	2216	2188	2247	2202	7	670	100	1660	5	1	6710000	150	40.73	1.19	12	0.01	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2430	-7.82	20240708	2070	8.21	20231102	0.36	N	442310	100	6 억		10839	N	N	0	N	00	N
12	20241030	141440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	1486265	665	82.10	2245	2245	2190	2915	1575	2245	2234.98	0.16	0	164	2278	2261	2233	2216	2188	2247	2202	7	670	100	1660	5	1	6710000	150	40.73	1.19	12	0.01	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2430	-7.82	20240708	2070	8.21	20231102	0.36	N	442310	100	6 억		10839	N	N	0	N	00	N
13	20241030	131447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	1414585	633	78.15	2245	2245	2190	2915	1575	2245	2234.73	0.16	0	132	2278	2261	2233	2216	2188	2247	2202	7	670	100	1660	5	1	6710000	150	40.73	1.19	12	0.01	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2430	-7.82	20240708	2070	8.21	20231102	0.36	N	442310	100	6 억		10839	N	N	0	N	00	N
14	20241030	121505	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	1347385	603	74.44	2245	2245	2190	2915	1575	2245	2234.47	0.16	0	102	2278	2261	2233	2216	2188	2247	2202	7	670	100	1660	5	1	6710000	150	40.73	1.19	12	0.01	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2430	-7.82	20240708	2070	8.21	20231102	0.36	N	442310	100	6 억		10839	N	N	0	N	00	N
15	20241030	111441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	1273465	570	70.37	2245	2245	2190	2915	1575	2245	2234.15	0.16	0	69	2278	2261	2233	2216	2188	2247	2202	7	670	100	1660	5	1	6710000	150	40.73	1.19	12	0.01	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2430	-7.82	20240708	2070	8.21	20231102	0.36	N	442310	100	6 억		10839	N	N	0	N	00	N
16	20241030	101431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	1206265	540	66.67	2245	2245	2190	2915	1575	2245	2233.82	0.16	0	39	2278	2261	2233	2216	2188	2247	2202	7	670	100	1660	5	1	6710000	150	40.73	1.19	12	0.01	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2430	-7.82	20240708	2070	8.21	20231102	0.36	N	442310	100	6 억		10839	N	N	0	N	00	N
17	20241030	091440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	17960	8	0.99	2245	2245	2245	2915	1575	2245	2245.00	0.16	0	8	2278	2261	2233	2216	2188	2247	2202	7	670	100	1660	5	1	6710000	151	40.82	1.19	12	0.00	55.00	1884.00	2430	20240708	-7.61	2070	20231025	8.45	2430	-7.61	20240708	2120	5.90	20240102	2430	-7.61	20240708	2070	8.45	20231102	0.36	N	442310	100	6 억		10839	N	N	0	N	00	N
18	20241029	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	1813125	810	22.38	2250	2250	2205	2925	1575	2250	2238.43	0.16	0	496	2273	2261	2253	2241	2233	2257	2237	7	675	100	1660	5	1	6710000	151	40.82	1.19	12	0.01	55.00	1884.00	2430	20240708	-7.61	2070	20231025	8.45	2430	-7.61	20240708	2120	5.90	20240102	2430	-7.61	20240708	2070	8.45	20231102	0.36	N	442310	100	6 억		10843	N	N	0	N	00	N
19	20241029	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	1777205	794	21.94	2250	2250	2205	2925	1575	2250	2238.29	0.16	0	491	2273	2261	2253	2241	2233	2257	2237	7	675	100	1660	5	1	6710000	151	40.82	1.19	12	0.01	55.00	1884.00	2430	20240708	-7.61	2070	20231025	8.45	2430	-7.61	20240708	2120	5.90	20240102	2430	-7.61	20240708	2070	8.45	20231102	0.36	N	442310	100	6 억		10843	N	N	0	N	00	N
20	20241029	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	1541480	689	19.04	2250	2250	2205	2925	1575	2250	2237.27	0.16	0	406	2273	2261	2253	2241	2233	2257	2237	7	675	100	1660	5	1	6710000	151	40.82	1.19	12	0.01	55.00	1884.00	2430	20240708	-7.61	2070	20231025	8.45	2430	-7.61	20240708	2120	5.90	20240102	2430	-7.61	20240708	2070	8.45	20231102	0.36	N	442310	100	6 억		10843	N	N	0	N	00	N
21	20241029	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	882430	394	10.89	2250	2250	2205	2925	1575	2250	2239.67	0.16	0	326	2273	2261	2253	2241	2233	2257	2237	7	675	100	1660	5	1	6710000	151	40.82	1.19	12	0.01	55.00	1884.00	2430	20240708	-7.61	2070	20231025	8.45	2430	-7.61	20240708	2120	5.90	20240102	2430	-7.61	20240708	2070	8.45	20231102	0.36	N	442310	100	6 억		10843	N	N	0	N	00	N
22	20241029	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	702830	314	8.68	2250	2250	2205	2925	1575	2250	2238.31	0.16	0	246	2273	2261	2253	2241	2233	2257	2237	7	675	100	1660	5	1	6710000	151	40.82	1.19	12	0.00	55.00	1884.00	2430	20240708	-7.61	2070	20231025	8.45	2430	-7.61	20240708	2120	5.90	20240102	2430	-7.61	20240708	2070	8.45	20231102	0.36	N	442310	100	6 억		10843	N	N	0	N	00	N
23	20241029	111418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	512005	229	6.33	2250	2250	2205	2925	1575	2250	2235.83	0.16	0	161	2273	2261	2253	2241	2233	2257	2237	7	675	100	1660	5	1	6710000	151	40.82	1.19	12	0.00	55.00	1884.00	2430	20240708	-7.61	2070	20231025	8.45	2430	-7.61	20240708	2120	5.90	20240102	2430	-7.61	20240708	2070	8.45	20231102	0.36	N	442310	100	6 억		10843	N	N	0	N	00	N
24	20241029	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	310155	139	3.84	2250	2250	2205	2925	1575	2250	2231.33	0.16	0	83	2273	2261	2253	2241	2233	2257	2237	7	675	100	1660	5	1	6710000	150	40.73	1.19	12	0.00	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2430	-7.82	20240708	2070	8.21	20231102	0.36	N	442310	100	6 억		10843	N	N	0	N	00	N
25	20241028	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	8144790	3619	174.58	2265	2265	2245	2940	1590	2265	2250.56	0.16	0	476	2328	2296	2248	2216	2168	2312	2232	7	675	100	1670	5	1	6710000	151	40.91	1.19	12	0.05	55.00	1884.00	2430	20240708	-7.41	2070	20231025	8.70	2430	-7.41	20240708	2120	6.13	20240102	2430	-7.41	20240708	2070	8.70	20231102	0.36	N	442310	100	6 억		10867	N	N	0	N	00	N
26	20241028	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	5414790	2403	115.92	2265	2265	2245	2940	1590	2265	2253.35	0.16	0	477	2328	2296	2248	2216	2168	2312	2232	7	675	100	1670	5	1	6710000	151	40.91	1.19	12	0.04	55.00	1884.00	2430	20240708	-7.41	2070	20231025	8.70	2430	-7.41	20240708	2120	6.13	20240102	2430	-7.41	20240708	2070	8.70	20231102	0.36	N	442310	100	6 억		10867	N	N	0	N	00	N
27	20241028	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	5230290	2321	111.96	2265	2265	2245	2940	1590	2265	2253.46	0.16	0	395	2328	2296	2248	2216	2168	2312	2232	7	675	100	1670	5	1	6710000	151	40.91	1.19	12	0.03	55.00	1884.00	2430	20240708	-7.41	2070	20231025	8.70	2430	-7.41	20240708	2120	6.13	20240102	2430	-7.41	20240708	2070	8.70	20231102	0.36	N	442310	100	6 억		10867	N	N	0	N	00	N
28	20241028	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	5045790	2239	108.01	2265	2265	2245	2940	1590	2265	2253.59	0.16	0	313	2328	2296	2248	2216	2168	2312	2232	7	675	100	1670	5	1	6710000	151	40.91	1.19	12	0.03	55.00	1884.00	2430	20240708	-7.41	2070	20231025	8.70	2430	-7.41	20240708	2120	6.13	20240102	2430	-7.41	20240708	2070	8.70	20231102	0.36	N	442310	100	6 억		10867	N	N	0	N	00	N
29	20241028	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	991125	438	21.13	2265	2265	2260	2940	1590	2265	2262.84	0.16	0	246	2328	2296	2248	2216	2168	2312	2232	7	675	100	1670	5	1	6710000	152	41.18	1.20	12	0.01	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231102	0.36	N	442310	100	6 억		10867	N	N	0	N	00	N
30	20241028	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	794070	351	16.93	2265	2265	2260	2940	1590	2265	2262.31	0.16	0	161	2328	2296	2248	2216	2168	2312	2232	7	675	100	1670	5	1	6710000	152	41.18	1.20	12	0.01	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231102	0.36	N	442310	100	6 억		10867	N	N	0	N	00	N
31	20241028	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	615135	272	13.12	2265	2265	2260	2940	1590	2265	2261.53	0.16	0	82	2328	2296	2248	2216	2168	2312	2232	7	675	100	1670	5	1	6710000	152	41.18	1.20	12	0.00	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231102	0.36	N	442310	100	6 억		10867	N	N	0	N	00	N
32	20241028	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	2265	1	0.05	2265	2265	2265	2940	1590	2265	2265.00	0.16	0	0	2328	2296	2248	2216	2168	2312	2232	7	675	100	1670	5	1	6710000	152	41.18	1.20	12	0.00	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231102	0.36	N	442310	100	6 억		10867	N	N	0	N	00	N
33	20241025	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	65	2	2.95	4641985	2073	8.66	2200	2280	2200	2860	1540	2200	2239.26	0.16	0	779	2286	2242	2221	2177	2156	2232	2167	7	660	100	1620	5	1	6710000	152	41.18	1.20	12	0.03	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.36	N	442310	100	6 억		10788	N	N	0	N	00	N
34	20241025	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	80	2	3.64	4528535	2023	8.45	2200	2280	2200	2860	1540	2200	2238.52	0.16	0	766	2286	2242	2221	2177	2156	2232	2167	7	660	100	1620	5	1	6710000	153	41.45	1.21	12	0.03	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.36	N	442310	100	6 억		10788	N	N	0	N	00	N
35	20241025	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	65	2	2.95	3482210	1560	6.52	2200	2280	2200	2860	1540	2200	2232.19	0.16	0	585	2286	2242	2221	2177	2156	2232	2167	7	660	100	1620	5	1	6710000	152	41.18	1.20	12	0.02	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.36	N	442310	100	6 억		10788	N	N	0	N	00	N
36	20241025	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	65	2	2.95	3097230	1390	5.81	2200	2280	2200	2860	1540	2200	2228.22	0.16	0	423	2286	2242	2221	2177	2156	2232	2167	7	660	100	1620	5	1	6710000	152	41.18	1.20	12	0.02	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.36	N	442310	100	6 억		10788	N	N	0	N	00	N
37	20241025	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	70	2	3.18	2776875	1249	5.22	2200	2280	2200	2860	1540	2200	2223.28	0.16	0	284	2286	2242	2221	2177	2156	2232	2167	7	660	100	1620	5	1	6710000	152	41.27	1.20	12	0.02	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.36	N	442310	100	6 억		10788	N	N	0	N	00	N
38	20241025	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	35	2	1.59	2394560	1081	4.51	2200	2235	2200	2860	1540	2200	2215.13	0.16	0	183	2286	2242	2221	2177	2156	2232	2167	7	660	100	1620	5	1	6710000	150	40.64	1.19	12	0.02	55.00	1884.00	2430	20240708	-8.02	2070	20231025	7.97	2430	-8.02	20240708	2120	5.42	20240102	2430	-8.02	20240708	2070	7.97	20231025	0.36	N	442310	100	6 억		10788	N	N	0	N	00	N
39	20241025	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	473510	215	0.90	2200	2210	2200	2860	1540	2200	2202.37	0.16	0	-14	2286	2242	2221	2177	2156	2232	2167	7	660	100	1620	5	1	6710000	148	40.18	1.17	12	0.00	55.00	1884.00	2430	20240708	-9.05	2070	20231025	6.76	2430	-9.05	20240708	2120	4.25	20240102	2430	-9.05	20240708	2070	6.76	20231025	0.36	N	442310	100	6 억		10788	N	N	0	N	00	N
40	20241025	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	226600	103	0.43	2200	2200	2200	2860	1540	2200	2200.00	0.16	0	-14	2286	2242	2221	2177	2156	2232	2167	7	660	100	1620	5	1	6710000	148	40.00	1.17	12	0.00	55.00	1884.00	2430	20240708	-9.47	2070	20231025	6.28	2430	-9.47	20240708	2120	3.77	20240102	2430	-9.47	20240708	2070	6.28	20231025	0.36	N	442310	100	6 억		10788	N	N	0	N	00	N
41	20241024	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-60	5	-2.65	53639330	23943	85.88	2260	2265	2200	2935	1585	2260	2240.43	0.15	0	534	2283	2271	2258	2246	2233	2272	2247	7	675	100	1670	5	1	6710000	148	40.00	1.17	12	0.36	55.00	1884.00	2430	20240708	-9.47	2070	20231025	6.28	2430	-9.47	20240708	2120	3.77	20240102	2430	-9.47	20240708	2070	6.28	20231025	0.36	N	442310	100	6 억		10354	N	N	0	N	00	N
42	20241024	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-40	5	-1.77	49186210	21925	78.64	2260	2265	2200	2935	1585	2260	2243.38	0.15	0	712	2283	2271	2258	2246	2233	2272	2247	7	675	100	1670	5	1	6710000	149	40.36	1.18	12	0.33	55.00	1884.00	2430	20240708	-8.64	2070	20231025	7.25	2430	-8.64	20240708	2120	4.72	20240102	2430	-8.64	20240708	2070	7.25	20231025	0.36	N	442310	100	6 억		10354	N	N	0	N	00	N
43	20241024	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	29651035	13116	47.04	2260	2265	2255	2935	1585	2260	2260.68	0.15	0	6	2283	2271	2258	2246	2233	2272	2247	7	675	100	1670	5	1	6710000	152	41.18	1.20	12	0.20	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.36	N	442310	100	6 억		10354	N	N	0	N	00	N
44	20241024	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	24475700	10830	38.85	2260	2260	2255	2935	1585	2260	2259.99	0.15	0	120	2283	2271	2258	2246	2233	2272	2247	7	675	100	1670	5	1	6710000	152	41.09	1.20	12	0.16	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.36	N	442310	100	6 억		10354	N	N	0	N	00	N
45	20241024	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	24279080	10743	38.53	2260	2260	2255	2935	1585	2260	2259.99	0.15	0	33	2283	2271	2258	2246	2233	2272	2247	7	675	100	1670	5	1	6710000	152	41.09	1.20	12	0.16	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.36	N	442310	100	6 억		10354	N	N	0	N	00	N
46	20241024	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	24059860	10646	38.19	2260	2260	2255	2935	1585	2260	2259.99	0.15	0	-54	2283	2271	2258	2246	2233	2272	2247	7	675	100	1670	5	1	6710000	152	41.09	1.20	12	0.16	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.36	N	442310	100	6 억		10354	N	N	0	N	00	N
47	20241024	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	23856460	10556	37.86	2260	2260	2255	2935	1585	2260	2259.99	0.15	0	-144	2283	2271	2258	2246	2233	2272	2247	7	675	100	1670	5	1	6710000	152	41.09	1.20	12	0.16	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.36	N	442310	100	6 억		10354	N	N	0	N	00	N
48	20241024	091423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.15	0	0	2283	2271	2258	2246	2233	2272	2247	7	675	100	1670	5	1	6710000	152	41.09	1.20	12	0.00	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.36	N	442310	100	6 억		10354	N	N	0	N	00	N
49	20241023	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	63057470	27880	455.85	2260	2270	2245	2940	1590	2265	2261.75	0.16	0	449	2281	2272	2266	2257	2251	2270	2255	7	675	100	1670	5	1	6710000	152	41.09	1.20	12	0.42	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.36	N	442310	100	6 억		10505	N	N	0	N	00	N
50	20241023	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	58078625	25677	419.83	2260	2270	2245	2940	1590	2265	2261.89	0.16	0	503	2281	2272	2266	2257	2251	2270	2255	7	675	100	1670	5	1	6710000	152	41.18	1.20	12	0.38	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.36	N	442310	100	6 억		10505	N	N	0	N	00	N
51	20241023	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	53986095	23870	390.29	2260	2270	2245	2940	1590	2265	2261.67	0.16	0	412	2281	2272	2266	2257	2251	2270	2255	7	675	100	1670	5	1	6710000	152	41.09	1.20	12	0.36	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.36	N	442310	100	6 억		10505	N	N	0	N	00	N
52	20241023	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	50439200	22300	364.62	2260	2270	2245	2940	1590	2265	2261.85	0.16	0	316	2281	2272	2266	2257	2251	2270	2255	7	675	100	1670	5	1	6710000	152	41.27	1.20	12	0.33	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.36	N	442310	100	6 억		10505	N	N	0	N	00	N
53	20241023	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	42407175	18754	306.64	2260	2265	2245	2940	1590	2265	2261.23	0.16	0	212	2281	2272	2266	2257	2251	2270	2255	7	675	100	1670	5	1	6710000	152	41.18	1.20	12	0.28	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.36	N	442310	100	6 억		10505	N	N	0	N	00	N
54	20241023	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	42216915	18670	305.26	2260	2265	2245	2940	1590	2265	2261.22	0.16	0	128	2281	2272	2266	2257	2251	2270	2255	7	675	100	1670	5	1	6710000	152	41.18	1.20	12	0.28	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.36	N	442310	100	6 억		10505	N	N	0	N	00	N
55	20241023	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	32719770	14477	236.71	2260	2265	2245	2940	1590	2265	2260.12	0.16	0	31	2281	2272	2266	2257	2251	2270	2255	7	675	100	1670	5	1	6710000	152	41.18	1.20	12	0.22	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.36	N	442310	100	6 억		10505	N	N	0	N	00	N
56	20241023	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	2316500	1025	16.76	2260	2260	2260	2940	1590	2265	2260.00	0.16	0	-126	2281	2272	2266	2257	2251	2270	2255	7	675	100	1670	5	1	6710000	152	41.09	1.20	12	0.02	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.36	N	442310	100	6 억		10505	N	N	0	N	00	N
57	20241022	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	13881725	6116	44.82	2270	2275	2260	2940	1590	2265	2269.74	0.16	0	493	2301	2282	2261	2242	2221	2272	2232	7	675	100	1670	5	1	6710000	152	41.18	1.20	12	0.09	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.36	N	442310	100	6 억		10512	N	N	0	N	00	N
58	20241022	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	13750330	6058	44.39	2270	2275	2260	2940	1590	2265	2269.78	0.16	0	541	2301	2282	2261	2242	2221	2272	2232	7	675	100	1670	5	1	6710000	152	41.27	1.20	12	0.09	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.36	N	442310	100	6 억		10512	N	N	0	N	00	N
59	20241022	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	9843560	4337	31.78	2270	2275	2260	2940	1590	2265	2269.67	0.16	0	393	2301	2282	2261	2242	2221	2272	2232	7	675	100	1670	5	1	6710000	153	41.36	1.21	12	0.06	55.00	1884.00	2430	20240708	-6.38	2070	20231025	9.90	2430	-6.38	20240708	2120	7.31	20240102	2430	-6.38	20240708	2070	9.90	20231025	0.36	N	442310	100	6 억		10512	N	N	0	N	00	N
60	20241022	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	9604735	4232	31.01	2270	2275	2260	2940	1590	2265	2269.55	0.16	0	298	2301	2282	2261	2242	2221	2272	2232	7	675	100	1670	5	1	6710000	153	41.36	1.21	12	0.06	55.00	1884.00	2430	20240708	-6.38	2070	20231025	9.90	2430	-6.38	20240708	2120	7.31	20240102	2430	-6.38	20240708	2070	9.90	20231025	0.36	N	442310	100	6 억		10512	N	N	0	N	00	N
61	20241022	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	3203210	1412	10.35	2270	2270	2260	2940	1590	2265	2268.56	0.16	0	204	2301	2282	2261	2242	2221	2272	2232	7	675	100	1670	5	1	6710000	152	41.27	1.20	12	0.02	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.36	N	442310	100	6 억		10512	N	N	0	N	00	N
62	20241022	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	2976210	1312	9.61	2270	2270	2260	2940	1590	2265	2268.45	0.16	0	104	2301	2282	2261	2242	2221	2272	2232	7	675	100	1670	5	1	6710000	152	41.27	1.20	12	0.02	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.36	N	442310	100	6 억		10512	N	N	0	N	00	N
63	20241022	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	36315	16	0.12	2270	2270	2265	2940	1590	2265	2269.69	0.16	0	14	2301	2282	2261	2242	2221	2272	2232	7	675	100	1670	5	1	6710000	152	41.27	1.20	12	0.00	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.36	N	442310	100	6 억		10512	N	N	0	N	00	N
64	20241022	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	2270	1	0.01	2270	2270	2270	2940	1590	2265	2270.00	0.16	0	0	2301	2282	2261	2242	2221	2272	2232	7	675	100	1670	5	1	6710000	152	41.27	1.20	12	0.00	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.36	N	442310	100	6 억		10512	N	N	0	N	00	N
65	20241021	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	30978075	13647	169.36	2280	2280	2240	2955	1595	2275	2269.95	0.16	0	371	2305	2290	2280	2265	2255	2285	2260	7	680	100	1680	5	1	6710000	152	41.18	1.20	12	0.20	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.36	N	442310	100	6 억		10741	N	N	0	N	00	N
66	20241021	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	30912390	13618	169.00	2280	2280	2240	2955	1595	2275	2269.97	0.16	0	364	2305	2290	2280	2265	2255	2285	2260	7	680	100	1680	5	1	6710000	152	41.18	1.20	12	0.20	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.36	N	442310	100	6 억		10741	N	N	0	N	00	N
67	20241021	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-15	5	-0.66	28235380	12435	154.32	2280	2280	2240	2955	1595	2275	2270.64	0.16	0	150	2305	2290	2280	2265	2255	2285	2260	7	680	100	1680	5	1	6710000	152	41.09	1.20	12	0.19	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.36	N	442310	100	6 억		10741	N	N	0	N	00	N
68	20241021	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	22812290	10037	124.56	2280	2280	2240	2955	1595	2275	2272.82	0.16	0	-76	2305	2290	2280	2265	2255	2285	2260	7	680	100	1680	5	1	6710000	152	41.18	1.20	12	0.15	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.36	N	442310	100	6 억		10741	N	N	0	N	00	N
69	20241021	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	22513340	9905	122.92	2280	2280	2240	2955	1595	2275	2272.93	0.16	0	-202	2305	2290	2280	2265	2255	2285	2260	7	680	100	1680	5	1	6710000	152	41.18	1.20	12	0.15	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.36	N	442310	100	6 억		10741	N	N	0	N	00	N
70	20241021	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-35	5	-1.54	22506545	9902	122.88	2280	2280	2240	2955	1595	2275	2272.93	0.16	0	-201	2305	2290	2280	2265	2255	2285	2260	7	680	100	1680	5	1	6710000	150	40.73	1.19	12	0.15	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2430	-7.82	20240708	2070	8.21	20231025	0.36	N	442310	100	6 억		10741	N	N	0	N	00	N
71	20241021	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	20938545	9202	114.20	2280	2280	2270	2955	1595	2275	2275.43	0.16	0	-201	2305	2290	2280	2265	2255	2285	2260	7	680	100	1680	5	1	6710000	152	41.27	1.20	12	0.14	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.36	N	442310	100	6 억		10741	N	N	0	N	00	N
72	20241021	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	16080285	7064	87.66	2280	2280	2270	2955	1595	2275	2276.37	0.16	0	-64	2305	2290	2280	2265	2255	2285	2260	7	680	100	1680	5	1	6710000	152	41.27	1.20	12	0.11	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.36	N	442310	100	6 억		10741	N	N	0	N	00	N
73	20241018	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	15	2	0.66	18335610	8058	343.04	2295	2295	2270	2935	1585	2260	2275.45	0.16	0	498	2306	2282	2271	2247	2236	2277	2242	7	675	100	1670	5	1	6710000	153	41.36	1.21	12	0.12	55.00	1884.00	2430	20240708	-6.38	2070	20231025	9.90	2430	-6.38	20240708	2120	7.31	20240102	2430	-6.38	20240708	2070	9.90	20231025	0.36	N	442310	100	6 억		10743	N	N	0	N	00	N
74	20241018	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	15	2	0.66	13762860	6048	257.47	2295	2295	2270	2935	1585	2260	2275.61	0.16	0	488	2306	2282	2271	2247	2236	2277	2242	7	675	100	1670	5	1	6710000	153	41.36	1.21	12	0.09	55.00	1884.00	2430	20240708	-6.38	2070	20231025	9.90	2430	-6.38	20240708	2120	7.31	20240102	2430	-6.38	20240708	2070	9.90	20231025	0.36	N	442310	100	6 억		10743	N	N	0	N	00	N
75	20241018	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	15	2	0.66	8417795	3699	157.47	2295	2295	2270	2935	1585	2260	2275.69	0.16	0	364	2306	2282	2271	2247	2236	2277	2242	7	675	100	1670	5	1	6710000	153	41.36	1.21	12	0.06	55.00	1884.00	2430	20240708	-6.38	2070	20231025	9.90	2430	-6.38	20240708	2120	7.31	20240102	2430	-6.38	20240708	2070	9.90	20231025	0.36	N	442310	100	6 억		10743	N	N	0	N	00	N
76	20241018	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	15	2	0.66	8190320	3599	153.21	2295	2295	2275	2935	1585	2260	2275.72	0.16	0	264	2306	2282	2271	2247	2236	2277	2242	7	675	100	1670	5	1	6710000	153	41.36	1.21	12	0.05	55.00	1884.00	2430	20240708	-6.38	2070	20231025	9.90	2430	-6.38	20240708	2120	7.31	20240102	2430	-6.38	20240708	2070	9.90	20231025	0.36	N	442310	100	6 억		10743	N	N	0	N	00	N
77	20241018	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	15	2	0.66	3867820	1699	72.33	2295	2295	2275	2935	1585	2260	2276.53	0.16	0	166	2306	2282	2271	2247	2236	2277	2242	7	675	100	1670	5	1	6710000	153	41.36	1.21	12	0.03	55.00	1884.00	2430	20240708	-6.38	2070	20231025	9.90	2430	-6.38	20240708	2120	7.31	20240102	2430	-6.38	20240708	2070	9.90	20231025	0.36	N	442310	100	6 억		10743	N	N	0	N	00	N
78	20241018	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	20	2	0.88	721245	316	13.45	2295	2295	2280	2935	1585	2260	2282.42	0.16	0	93	2306	2282	2271	2247	2236	2277	2242	7	675	100	1670	5	1	6710000	153	41.45	1.21	12	0.00	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.36	N	442310	100	6 억		10743	N	N	0	N	00	N
79	20241018	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	20	2	0.88	504645	221	9.41	2295	2295	2280	2935	1585	2260	2283.46	0.16	0	-2	2306	2282	2271	2247	2236	2277	2242	7	675	100	1670	5	1	6710000	153	41.45	1.21	12	0.00	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.36	N	442310	100	6 억		10743	N	N	0	N	00	N
80	20241018	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	20	2	0.88	347325	152	6.47	2295	2295	2280	2935	1585	2260	2285.03	0.16	0	-2	2306	2282	2271	2247	2236	2277	2242	7	675	100	1670	5	1	6710000	153	41.45	1.21	12	0.00	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.36	N	442310	100	6 억		10743	N	N	0	N	00	N
81	20241017	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-30	5	-1.31	5363915	2349	27.80	2290	2295	2260	2975	1605	2290	2283.49	0.16	0	-119	2330	2310	2300	2280	2270	2305	2275	7	685	100	1690	5	1	6710000	152	41.09	1.20	12	0.04	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.36	N	442310	100	6 억		10862	N	N	0	N	00	N
82	20241017	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	3571980	1563	18.49	2290	2295	2280	2975	1605	2290	2285.34	0.16	0	-106	2330	2310	2300	2280	2270	2305	2275	7	685	100	1690	5	1	6710000	153	41.55	1.21	12	0.02	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.36	N	442310	100	6 억		10862	N	N	0	N	00	N
83	20241017	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	2947835	1290	15.26	2290	2295	2280	2975	1605	2290	2285.14	0.16	0	-140	2330	2310	2300	2280	2270	2305	2275	7	685	100	1690	5	1	6710000	154	41.64	1.22	12	0.02	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2430	-5.76	20240708	2070	10.63	20231025	0.36	N	442310	100	6 억		10862	N	N	0	N	00	N
84	20241017	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	2858525	1251	14.80	2290	2295	2280	2975	1605	2290	2284.99	0.16	0	-140	2330	2310	2300	2280	2270	2305	2275	7	685	100	1690	5	1	6710000	154	41.64	1.22	12	0.02	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2430	-5.76	20240708	2070	10.63	20231025	0.36	N	442310	100	6 억		10862	N	N	0	N	00	N
85	20241017	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	2815020	1232	14.58	2290	2295	2280	2975	1605	2290	2284.92	0.16	0	-139	2330	2310	2300	2280	2270	2305	2275	7	685	100	1690	5	1	6710000	154	41.64	1.22	12	0.02	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2430	-5.76	20240708	2070	10.63	20231025	0.36	N	442310	100	6 억		10862	N	N	0	N	00	N
86	20241017	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	2815020	1232	14.58	2290	2295	2280	2975	1605	2290	2284.92	0.16	0	-139	2330	2310	2300	2280	2270	2305	2275	7	685	100	1690	5	1	6710000	154	41.64	1.22	12	0.02	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2430	-5.76	20240708	2070	10.63	20231025	0.36	N	442310	100	6 억		10862	N	N	0	N	00	N
87	20241017	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	2810445	1230	14.55	2290	2295	2280	2975	1605	2290	2284.91	0.16	0	-138	2330	2310	2300	2280	2270	2305	2275	7	685	100	1690	5	1	6710000	153	41.45	1.21	12	0.02	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.36	N	442310	100	6 억		10862	N	N	0	N	00	N
88	20241017	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.16	0	0	2330	2310	2300	2280	2270	2305	2275	7	685	100	1690	5	1	6710000	154	41.64	1.22	12	0.00	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2430	-5.76	20240708	2070	10.63	20231025	0.36	N	442310	100	6 억		10862	N	N	0	N	00	N
89	20241016	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	19423235	8451	131.68	2320	2320	2290	2990	1610	2300	2298.34	0.16	0	422	2360	2330	2310	2280	2260	2320	2270	7	690	100	1700	5	1	6710000	154	41.64	1.22	12	0.13	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2430	-5.76	20240708	2070	10.63	20231025	0.36	N	442310	100	6 억		10890	N	N	0	N	00	N
90	20241016	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	19345270	8417	131.15	2320	2320	2290	2990	1610	2300	2298.36	0.16	0	423	2360	2330	2310	2280	2260	2320	2270	7	690	100	1700	5	1	6710000	154	41.73	1.22	12	0.13	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2430	-5.56	20240708	2070	10.87	20231025	0.36	N	442310	100	6 억		10890	N	N	0	N	00	N
91	20241016	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	18838075	8196	127.70	2320	2320	2290	2990	1610	2300	2298.45	0.16	0	310	2360	2330	2310	2280	2260	2320	2270	7	690	100	1700	5	1	6710000	154	41.73	1.22	12	0.12	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2430	-5.56	20240708	2070	10.87	20231025	0.36	N	442310	100	6 억		10890	N	N	0	N	00	N
92	20241016	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	16038175	6976	108.69	2320	2320	2290	2990	1610	2300	2299.05	0.16	0	200	2360	2330	2310	2280	2260	2320	2270	7	690	100	1700	5	1	6710000	154	41.73	1.22	12	0.10	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2430	-5.56	20240708	2070	10.87	20231025	0.36	N	442310	100	6 억		10890	N	N	0	N	00	N
93	20241016	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	13892055	6040	94.11	2320	2320	2300	2990	1610	2300	2300.01	0.16	0	112	2360	2330	2310	2280	2260	2320	2270	7	690	100	1700	5	1	6710000	154	41.82	1.22	12	0.09	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2430	-5.35	20240708	2070	11.11	20231025	0.36	N	442310	100	6 억		10890	N	N	0	N	00	N
94	20241016	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	13392955	5823	90.73	2320	2320	2300	2990	1610	2300	2300.01	0.16	0	6	2360	2330	2310	2280	2260	2320	2270	7	690	100	1700	5	1	6710000	154	41.82	1.22	12	0.09	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2430	-5.35	20240708	2070	11.11	20231025	0.36	N	442310	100	6 억		10890	N	N	0	N	00	N
95	20241016	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	13349255	5804	90.43	2320	2320	2300	2990	1610	2300	2300.01	0.16	0	0	2360	2330	2310	2280	2260	2320	2270	7	690	100	1700	5	1	6710000	154	41.82	1.22	12	0.09	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2430	-5.35	20240708	2070	11.11	20231025	0.36	N	442310	100	6 억		10890	N	N	0	N	00	N
96	20241016	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	9255	4	0.06	2320	2320	2300	2990	1610	2300	2313.75	0.16	0	0	2360	2330	2310	2280	2260	2320	2270	7	690	100	1700	5	1	6710000	154	41.82	1.22	12	0.00	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2430	-5.35	20240708	2070	11.11	20231025	0.36	N	442310	100	6 억		10890	N	N	0	N	00	N
97	20241015	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	14763235	6418	58.21	2340	2340	2290	2975	1605	2290	2300.29	0.17	0	244	2380	2335	2300	2255	2220	2317	2237	7	685	100	1690	5	1	6710000	154	41.82	1.22	12	0.10	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2430	-5.35	20240708	2070	11.11	20231025	0.36	N	442310	100	6 억		11146	N	N	0	N	00	N
98	20241015	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	25	2	1.09	12141135	5278	47.87	2340	2340	2290	2975	1605	2290	2300.33	0.17	0	238	2380	2335	2300	2255	2220	2317	2237	7	685	100	1690	5	1	6710000	155	42.09	1.23	12	0.08	55.00	1884.00	2430	20240708	-4.73	2070	20231025	11.84	2430	-4.73	20240708	2120	9.20	20240102	2430	-4.73	20240708	2070	11.84	20231025	0.36	N	442310	100	6 억		11146	N	N	0	N	00	N
99	20241015	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	2974640	1293	11.73	2340	2340	2290	2975	1605	2290	2300.57	0.17	0	178	2380	2335	2300	2255	2220	2317	2237	7	685	100	1690	5	1	6710000	154	41.82	1.22	12	0.02	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2430	-5.35	20240708	2070	11.11	20231025	0.36	N	442310	100	6 억		11146	N	N	0	N	00	N
100	20241015	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	2779525	1208	10.96	2340	2340	2290	2975	1605	2290	2300.93	0.17	0	100	2380	2335	2300	2255	2220	2317	2237	7	685	100	1690	5	1	6710000	154	41.73	1.22	12	0.02	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2430	-5.56	20240708	2070	10.87	20231025	0.36	N	442310	100	6 억		11146	N	N	0	N	00	N
101	20241015	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	2547355	1107	10.04	2340	2340	2290	2975	1605	2290	2301.13	0.17	0	-1	2380	2335	2300	2255	2220	2317	2237	7	685	100	1690	5	1	6710000	154	41.82	1.22	12	0.02	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2430	-5.35	20240708	2070	11.11	20231025	0.36	N	442310	100	6 억		11146	N	N	0	N	00	N
102	20241015	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	2372905	1031	9.35	2340	2340	2290	2975	1605	2290	2301.56	0.17	0	-71	2380	2335	2300	2255	2220	2317	2237	7	685	100	1690	5	1	6710000	154	41.73	1.22	12	0.02	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2430	-5.56	20240708	2070	10.87	20231025	0.36	N	442310	100	6 억		11146	N	N	0	N	00	N
103	20241015	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	1266680	549	4.98	2340	2340	2290	2975	1605	2290	2307.25	0.17	0	8	2380	2335	2300	2255	2220	2317	2237	7	685	100	1690	5	1	6710000	154	41.82	1.22	12	0.01	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2430	-5.35	20240708	2070	11.11	20231025	0.36	N	442310	100	6 억		11146	N	N	0	N	00	N
104	20241015	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	50	2	2.18	2340	1	0.01	2340	2340	2340	2975	1605	2290	2340.00	0.17	0	0	2380	2335	2300	2255	2220	2317	2237	7	685	100	1690	5	1	6710000	157	42.55	1.24	12	0.00	55.00	1884.00	2430	20240708	-3.70	2070	20231025	13.04	2430	-3.70	20240708	2120	10.38	20240102	2430	-3.70	20240708	2070	13.04	20231025	0.36	N	442310	100	6 억		11146	N	N	0	N	00	N
105	20241014	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	25389155	11025	86.94	2345	2345	2265	2970	1600	2285	2302.87	0.17	0	-315	2385	2335	2255	2205	2125	2360	2230	7	685	100	1690	5	1	6710000	154	41.64	1.22	12	0.16	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2430	-5.76	20240708	2070	10.63	20231025	0.36	N	442310	100	6 억		11461	N	N	0	N	00	N
106	20241014	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	25315875	10993	86.69	2345	2345	2265	2970	1600	2285	2302.91	0.17	0	-315	2385	2335	2255	2205	2125	2360	2230	7	685	100	1690	5	1	6710000	154	41.64	1.22	12	0.16	55.00	1884.00	2430	20240708	-5.76	2070	20231025	10.63	2430	-5.76	20240708	2120	8.02	20240102	2430	-5.76	20240708	2070	10.63	20231025	0.36	N	442310	100	6 억		11461	N	N	0	N	00	N
107	20241014	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	24981940	10847	85.54	2345	2345	2265	2970	1600	2285	2303.12	0.17	0	-313	2385	2335	2255	2205	2125	2360	2230	7	685	100	1690	5	1	6710000	153	41.55	1.21	12	0.16	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.36	N	442310	100	6 억		11461	N	N	0	N	00	N
108	20241014	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	23498570	10198	80.42	2345	2345	2265	2970	1600	2285	2304.23	0.17	0	-311	2385	2335	2255	2205	2125	2360	2230	7	685	100	1690	5	1	6710000	153	41.55	1.21	12	0.15	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.36	N	442310	100	6 억		11461	N	N	0	N	00	N
109	20241014	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	21328210	9252	72.96	2345	2345	2265	2970	1600	2285	2305.25	0.17	0	-302	2385	2335	2255	2205	2125	2360	2230	7	685	100	1690	5	1	6710000	154	41.73	1.22	12	0.14	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2430	-5.56	20240708	2070	10.87	20231025	0.36	N	442310	100	6 억		11461	N	N	0	N	00	N
110	20241014	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	20746075	8997	70.95	2345	2345	2290	2970	1600	2285	2305.89	0.17	0	-305	2385	2335	2255	2205	2125	2360	2230	7	685	100	1690	5	1	6710000	154	41.73	1.22	12	0.13	55.00	1884.00	2430	20240708	-5.56	2070	20231025	10.87	2430	-5.56	20240708	2120	8.25	20240102	2430	-5.56	20240708	2070	10.87	20231025	0.36	N	442310	100	6 억		11461	N	N	0	N	00	N
111	20241014	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	35	2	1.53	15872790	6879	54.25	2345	2345	2300	2970	1600	2285	2307.43	0.17	0	-128	2385	2335	2255	2205	2125	2360	2230	7	685	100	1690	5	1	6710000	156	42.18	1.23	12	0.10	55.00	1884.00	2430	20240708	-4.53	2070	20231025	12.08	2430	-4.53	20240708	2120	9.43	20240102	2430	-4.53	20240708	2070	12.08	20231025	0.36	N	442310	100	6 억		11461	N	N	0	N	00	N
112	20241014	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	20	2	0.88	3269790	1403	11.06	2345	2345	2305	2970	1600	2285	2330.57	0.17	0	6	2385	2335	2255	2205	2125	2360	2230	7	685	100	1690	5	1	6710000	155	41.91	1.22	12	0.02	55.00	1884.00	2430	20240708	-5.14	2070	20231025	11.35	2430	-5.14	20240708	2120	8.73	20240102	2430	-5.14	20240708	2070	11.35	20231025	0.36	N	442310	100	6 억		11461	N	N	0	N	00	N
113	20241011	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	45	2	2.01	28670795	12681	50.17	2265	2305	2175	2910	1570	2240	2260.93	0.17	0	1617	2380	2310	2275	2205	2170	2292	2187	7	670	100	1650	5	1	6710000	153	41.55	1.21	12	0.19	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.36	N	442310	100	6 억		11344	N	N	0	N	00	N
114	20241011	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	45	2	2.01	28581680	12642	50.02	2265	2305	2175	2910	1570	2240	2260.85	0.17	0	1592	2380	2310	2275	2205	2170	2292	2187	7	670	100	1650	5	1	6710000	153	41.55	1.21	12	0.19	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.36	N	442310	100	6 억		11344	N	N	0	N	00	N
115	20241011	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	45	2	2.01	27983010	12380	48.98	2265	2305	2175	2910	1570	2240	2260.34	0.17	0	1330	2380	2310	2275	2205	2170	2292	2187	7	670	100	1650	5	1	6710000	153	41.55	1.21	12	0.18	55.00	1884.00	2430	20240708	-5.97	2070	20231025	10.39	2430	-5.97	20240708	2120	7.78	20240102	2430	-5.97	20240708	2070	10.39	20231025	0.36	N	442310	100	6 억		11344	N	N	0	N	00	N
116	20241011	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	35	2	1.56	22217310	9848	38.96	2265	2305	2175	2910	1570	2240	2256.02	0.17	0	1697	2380	2310	2275	2205	2170	2292	2187	7	670	100	1650	5	1	6710000	153	41.36	1.21	12	0.15	55.00	1884.00	2430	20240708	-6.38	2070	20231025	9.90	2430	-6.38	20240708	2120	7.31	20240102	2430	-6.38	20240708	2070	9.90	20231025	0.36	N	442310	100	6 억		11344	N	N	0	N	00	N
117	20241011	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	35	2	1.56	19373560	8598	34.02	2265	2305	2175	2910	1570	2240	2253.26	0.17	0	1447	2380	2310	2275	2205	2170	2292	2187	7	670	100	1650	5	1	6710000	153	41.36	1.21	12	0.13	55.00	1884.00	2430	20240708	-6.38	2070	20231025	9.90	2430	-6.38	20240708	2120	7.31	20240102	2430	-6.38	20240708	2070	9.90	20231025	0.36	N	442310	100	6 억		11344	N	N	0	N	00	N
118	20241011	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	30	2	1.34	14335575	6377	25.23	2265	2305	2175	2910	1570	2240	2248.01	0.17	0	1265	2380	2310	2275	2205	2170	2292	2187	7	670	100	1650	5	1	6710000	152	41.27	1.20	12	0.10	55.00	1884.00	2430	20240708	-6.58	2070	20231025	9.66	2430	-6.58	20240708	2120	7.08	20240102	2430	-6.58	20240708	2070	9.66	20231025	0.36	N	442310	100	6 억		11344	N	N	0	N	00	N
119	20241011	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	40	2	1.79	11308675	5051	19.98	2265	2305	2175	2910	1570	2240	2238.90	0.17	0	1051	2380	2310	2275	2205	2170	2292	2187	7	670	100	1650	5	1	6710000	153	41.45	1.21	12	0.08	55.00	1884.00	2430	20240708	-6.17	2070	20231025	10.14	2430	-6.17	20240708	2120	7.55	20240102	2430	-6.17	20240708	2070	10.14	20231025	0.36	N	442310	100	6 억		11344	N	N	0	N	00	N
120	20241011	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	35	2	1.56	206125	91	0.36	2265	2275	2265	2910	1570	2240	2265.11	0.17	0	0	2380	2310	2275	2205	2170	2292	2187	7	670	100	1650	5	1	6710000	153	41.36	1.21	12	0.00	55.00	1884.00	2430	20240708	-6.38	2070	20231025	9.90	2430	-6.38	20240708	2120	7.31	20240102	2430	-6.38	20240708	2070	9.90	20231025	0.36	N	442310	100	6 억		11344	N	N	0	N	00	N
121	20241010	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-100	5	-4.27	58006855	25275	193.19	2345	2345	2240	3040	1640	2340	2295.34	0.17	0	1613	2366	2352	2331	2317	2296	2342	2307	7	700	100	1730	5	1	6710000	150	40.73	1.19	12	0.38	55.00	1884.00	2430	20240708	-7.82	2070	20231025	8.21	2430	-7.82	20240708	2120	5.66	20240102	2430	-7.82	20240708	2070	8.21	20231025	0.36	N	442310	100	6 억		11131	N	N	0	N	00	N
122	20241010	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	51149645	22220	169.84	2345	2345	2295	3040	1640	2340	2301.96	0.17	0	4294	2366	2352	2331	2317	2296	2342	2307	7	700	100	1730	5	1	6710000	154	41.82	1.22	12	0.33	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2430	-5.35	20240708	2070	11.11	20231025	0.36	N	442310	100	6 억		11131	N	N	0	N	00	N
123	20241010	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-35	5	-1.50	50280505	21842	166.95	2345	2345	2295	3040	1640	2340	2302.01	0.17	0	4103	2366	2352	2331	2317	2296	2342	2307	7	700	100	1730	5	1	6710000	155	41.91	1.22	12	0.33	55.00	1884.00	2430	20240708	-5.14	2070	20231025	11.35	2430	-5.14	20240708	2120	8.73	20240102	2430	-5.14	20240708	2070	11.35	20231025	0.36	N	442310	100	6 억		11131	N	N	0	N	00	N
124	20241010	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-35	5	-1.50	49764185	21618	165.24	2345	2345	2295	3040	1640	2340	2301.98	0.17	0	3879	2366	2352	2331	2317	2296	2342	2307	7	700	100	1730	5	1	6710000	155	41.91	1.22	12	0.32	55.00	1884.00	2430	20240708	-5.14	2070	20231025	11.35	2430	-5.14	20240708	2120	8.73	20240102	2430	-5.14	20240708	2070	11.35	20231025	0.36	N	442310	100	6 억		11131	N	N	0	N	00	N
125	20241010	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-35	5	-1.50	49247885	21394	163.53	2345	2345	2295	3040	1640	2340	2301.95	0.17	0	3655	2366	2352	2331	2317	2296	2342	2307	7	700	100	1730	5	1	6710000	155	41.91	1.22	12	0.32	55.00	1884.00	2430	20240708	-5.14	2070	20231025	11.35	2430	-5.14	20240708	2120	8.73	20240102	2430	-5.14	20240708	2070	11.35	20231025	0.36	N	442310	100	6 억		11131	N	N	0	N	00	N
126	20241010	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-35	5	-1.50	47579065	20670	157.99	2345	2345	2295	3040	1640	2340	2301.84	0.17	0	3431	2366	2352	2331	2317	2296	2342	2307	7	700	100	1730	5	1	6710000	155	41.91	1.22	12	0.31	55.00	1884.00	2430	20240708	-5.14	2070	20231025	11.35	2430	-5.14	20240708	2120	8.73	20240102	2430	-5.14	20240708	2070	11.35	20231025	0.36	N	442310	100	6 억		11131	N	N	0	N	00	N
127	20241010	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	21731485	9446	72.20	2345	2345	2300	3040	1640	2340	2300.60	0.17	0	3207	2366	2352	2331	2317	2296	2342	2307	7	700	100	1730	5	1	6710000	154	41.82	1.22	12	0.14	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2430	-5.35	20240708	2070	11.11	20231025	0.36	N	442310	100	6 억		11131	N	N	0	N	00	N
128	20241010	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	30425	13	0.10	2345	2345	2335	3040	1640	2340	2340.38	0.17	0	10	2366	2352	2331	2317	2296	2342	2307	7	700	100	1730	5	1	6710000	157	42.55	1.24	12	0.00	55.00	1884.00	2430	20240708	-3.70	2070	20231025	13.04	2430	-3.70	20240708	2120	10.38	20240102	2430	-3.70	20240708	2070	13.04	20231025	0.36	N	442310	100	6 억		11131	N	N	0	N	00	N
129	20241008	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	25	2	1.08	30427470	13083	64.75	2345	2345	2310	3005	1625	2315	2325.73	0.17	0	2294	2361	2337	2296	2272	2231	2350	2285	7	690	100	1710	5	1	6710000	157	42.55	1.24	12	0.19	55.00	1884.00	2430	20240708	-3.70	2070	20231025	13.04	2430	-3.70	20240708	2120	10.38	20240102	2430	-3.70	20240708	2070	13.04	20231025	0.36	N	442310	100	6 억		11137	N	N	0	N	00	N
130	20241008	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	10	2	0.43	19485995	8399	41.57	2345	2345	2310	3005	1625	2315	2320.04	0.17	0	2249	2361	2337	2296	2272	2231	2350	2285	7	690	100	1710	5	1	6710000	156	42.27	1.23	12	0.13	55.00	1884.00	2430	20240708	-4.32	2070	20231025	12.32	2430	-4.32	20240708	2120	9.67	20240102	2430	-4.32	20240708	2070	12.32	20231025	0.36	N	442310	100	6 억		11137	N	N	0	N	00	N
131	20241008	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	16183025	6976	34.53	2345	2345	2310	3005	1625	2315	2319.81	0.17	0	1790	2361	2337	2296	2272	2231	2350	2285	7	690	100	1710	5	1	6710000	156	42.18	1.23	12	0.10	55.00	1884.00	2430	20240708	-4.53	2070	20231025	12.08	2430	-4.53	20240708	2120	9.43	20240102	2430	-4.53	20240708	2070	12.08	20231025	0.36	N	442310	100	6 억		11137	N	N	0	N	00	N
132	20241008	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	14902385	6424	31.80	2345	2345	2310	3005	1625	2315	2319.80	0.17	0	1238	2361	2337	2296	2272	2231	2350	2285	7	690	100	1710	5	1	6710000	156	42.18	1.23	12	0.10	55.00	1884.00	2430	20240708	-4.53	2070	20231025	12.08	2430	-4.53	20240708	2120	9.43	20240102	2430	-4.53	20240708	2070	12.08	20231025	0.36	N	442310	100	6 억		11137	N	N	0	N	00	N
133	20241008	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	10	2	0.43	9730635	4189	20.73	2345	2345	2320	3005	1625	2315	2322.90	0.17	0	834	2361	2337	2296	2272	2231	2350	2285	7	690	100	1710	5	1	6710000	156	42.27	1.23	12	0.06	55.00	1884.00	2430	20240708	-4.32	2070	20231025	12.32	2430	-4.32	20240708	2120	9.67	20240102	2430	-4.32	20240708	2070	12.32	20231025	0.36	N	442310	100	6 억		11137	N	N	0	N	00	N
134	20241008	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	10	2	0.43	8607660	3706	18.34	2345	2345	2320	3005	1625	2315	2322.63	0.17	0	351	2361	2337	2296	2272	2231	2350	2285	7	690	100	1710	5	1	6710000	156	42.27	1.23	12	0.06	55.00	1884.00	2430	20240708	-4.32	2070	20231025	12.32	2430	-4.32	20240708	2120	9.67	20240102	2430	-4.32	20240708	2070	12.32	20231025	0.36	N	442310	100	6 억		11137	N	N	0	N	00	N
135	20241008	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	7785690	3352	16.59	2345	2345	2320	3005	1625	2315	2322.70	0.17	0	-2	2361	2337	2296	2272	2231	2350	2285	7	690	100	1710	5	1	6710000	156	42.18	1.23	12	0.05	55.00	1884.00	2430	20240708	-4.53	2070	20231025	12.08	2430	-4.53	20240708	2120	9.43	20240102	2430	-4.53	20240708	2070	12.08	20231025	0.36	N	442310	100	6 억		11137	N	N	0	N	00	N
136	20241008	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	30	2	1.30	4690	2	0.01	2345	2345	2345	3005	1625	2315	2345.00	0.17	0	0	2361	2337	2296	2272	2231	2350	2285	7	690	100	1710	5	1	6710000	157	42.64	1.24	12	0.00	55.00	1884.00	2430	20240708	-3.50	2070	20231025	13.29	2430	-3.50	20240708	2120	10.61	20240102	2430	-3.50	20240708	2070	13.29	20231025	0.36	N	442310	100	6 억		11137	N	N	0	N	00	N
137	20241007	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	60	2	2.66	46638035	20204	368.28	2260	2320	2255	2930	1580	2255	2308.36	0.17	0	1637	2278	2266	2258	2246	2238	2262	2242	7	675	100	1660	5	1	6710000	155	42.09	1.23	12	0.30	55.00	1884.00	2430	20240708	-4.73	2070	20231025	11.84	2430	-4.73	20240708	2120	9.20	20240102	2430	-4.73	20240708	2070	11.84	20231025	0.36	N	442310	100	6 억		11500	N	N	0	N	00	N
138	20241007	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	60	2	2.66	46420540	20110	366.57	2260	2320	2255	2930	1580	2255	2308.33	0.17	0	1626	2278	2266	2258	2246	2238	2262	2242	7	675	100	1660	5	1	6710000	155	42.09	1.23	12	0.30	55.00	1884.00	2430	20240708	-4.73	2070	20231025	11.84	2430	-4.73	20240708	2120	9.20	20240102	2430	-4.73	20240708	2070	11.84	20231025	0.36	N	442310	100	6 억		11500	N	N	0	N	00	N
139	20241007	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	65	2	2.88	45305310	19629	357.80	2260	2320	2255	2930	1580	2255	2308.08	0.17	0	1285	2278	2266	2258	2246	2238	2262	2242	7	675	100	1660	5	1	6710000	156	42.18	1.23	12	0.29	55.00	1884.00	2430	20240708	-4.53	2070	20231025	12.08	2430	-4.53	20240708	2120	9.43	20240102	2430	-4.53	20240708	2070	12.08	20231025	0.36	N	442310	100	6 억		11500	N	N	0	N	00	N
140	20241007	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	65	2	2.88	44162150	19136	348.82	2260	2320	2255	2930	1580	2255	2307.80	0.17	0	902	2278	2266	2258	2246	2238	2262	2242	7	675	100	1660	5	1	6710000	156	42.18	1.23	12	0.29	55.00	1884.00	2430	20240708	-4.53	2070	20231025	12.08	2430	-4.53	20240708	2120	9.43	20240102	2430	-4.53	20240708	2070	12.08	20231025	0.36	N	442310	100	6 억		11500	N	N	0	N	00	N
141	20241007	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	55	2	2.44	21729020	9443	172.13	2260	2320	2255	2930	1580	2255	2301.07	0.17	0	562	2278	2266	2258	2246	2238	2262	2242	7	675	100	1660	5	1	6710000	155	42.00	1.23	12	0.14	55.00	1884.00	2430	20240708	-4.94	2070	20231025	11.59	2430	-4.94	20240708	2120	8.96	20240102	2430	-4.94	20240708	2070	11.59	20231025	0.36	N	442310	100	6 억		11500	N	N	0	N	00	N
142	20241007	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	50	2	2.22	11610850	5054	92.13	2260	2320	2255	2930	1580	2255	2297.36	0.17	0	189	2278	2266	2258	2246	2238	2262	2242	7	675	100	1660	5	1	6710000	155	41.91	1.22	12	0.08	55.00	1884.00	2430	20240708	-5.14	2070	20231025	11.35	2430	-5.14	20240708	2120	8.73	20240102	2430	-5.14	20240708	2070	11.35	20231025	0.36	N	442310	100	6 억		11500	N	N	0	N	00	N
143	20241007	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	55	2	2.44	7692010	3354	61.14	2260	2320	2255	2930	1580	2255	2293.38	0.17	0	-163	2278	2266	2258	2246	2238	2262	2242	7	675	100	1660	5	1	6710000	155	42.00	1.23	12	0.05	55.00	1884.00	2430	20240708	-4.94	2070	20231025	11.59	2430	-4.94	20240708	2120	8.96	20240102	2430	-4.94	20240708	2070	11.59	20231025	0.36	N	442310	100	6 억		11500	N	N	0	N	00	N
144	20241007	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	271355	120	2.19	2260	2265	2260	2930	1580	2255	2261.29	0.17	0	-31	2278	2266	2258	2246	2238	2262	2242	7	675	100	1660	5	1	6710000	152	41.18	1.20	12	0.00	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.36	N	442310	100	6 억		11500	N	N	0	N	00	N
145	20241004	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	12377080	5486	378.87	2270	2270	2250	2940	1590	2265	2256.12	0.18	0	241	2291	2277	2256	2242	2221	2267	2232	7	675	100	1670	5	1	6710000	151	41.00	1.20	12	0.08	55.00	1884.00	2430	20240708	-7.20	2070	20231025	8.94	2430	-7.20	20240708	2120	6.37	20240102	2430	-7.20	20240708	2070	8.94	20231025	0.36	N	442310	100	6 억		11759	N	N	0	N	00	N
146	20241004	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	10737700	4759	328.66	2270	2270	2255	2940	1590	2265	2256.29	0.18	0	231	2291	2277	2256	2242	2221	2267	2232	7	675	100	1670	5	1	6710000	151	41.00	1.20	12	0.07	55.00	1884.00	2430	20240708	-7.20	2070	20231025	8.94	2430	-7.20	20240708	2120	6.37	20240102	2430	-7.20	20240708	2070	8.94	20231025	0.36	N	442310	100	6 억		11759	N	N	0	N	00	N
147	20241004	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	8047485	3566	246.27	2270	2270	2255	2940	1590	2265	2256.73	0.18	0	151	2291	2277	2256	2242	2221	2267	2232	7	675	100	1670	5	1	6710000	151	41.00	1.20	12	0.05	55.00	1884.00	2430	20240708	-7.20	2070	20231025	8.94	2430	-7.20	20240708	2120	6.37	20240102	2430	-7.20	20240708	2070	8.94	20231025	0.36	N	442310	100	6 억		11759	N	N	0	N	00	N
148	20241004	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	2558490	1132	78.18	2270	2270	2255	2940	1590	2265	2260.15	0.18	0	271	2291	2277	2256	2242	2221	2267	2232	7	675	100	1670	5	1	6710000	152	41.09	1.20	12	0.02	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.36	N	442310	100	6 억		11759	N	N	0	N	00	N
149	20241004	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	1381255	611	42.20	2270	2270	2255	2940	1590	2265	2260.65	0.18	0	195	2291	2277	2256	2242	2221	2267	2232	7	675	100	1670	5	1	6710000	152	41.09	1.20	12	0.01	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.36	N	442310	100	6 억		11759	N	N	0	N	00	N
150	20241004	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	1191415	527	36.40	2270	2270	2255	2940	1590	2265	2260.75	0.18	0	114	2291	2277	2256	2242	2221	2267	2232	7	675	100	1670	5	1	6710000	152	41.09	1.20	12	0.01	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.36	N	442310	100	6 억		11759	N	N	0	N	00	N
151	20241004	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	902145	399	27.56	2270	2270	2260	2940	1590	2265	2261.02	0.18	0	40	2291	2277	2256	2242	2221	2267	2232	7	675	100	1670	5	1	6710000	152	41.09	1.20	12	0.01	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.36	N	442310	100	6 억		11759	N	N	0	N	00	N
152	20241004	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	49820	22	1.52	2270	2270	2260	2940	1590	2265	2264.55	0.18	0	-2	2291	2277	2256	2242	2221	2267	2232	7	675	100	1670	5	1	6710000	152	41.09	1.20	12	0.00	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.36	N	442310	100	6 억		11759	N	N	0	N	00	N
153	20241002	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	3269785	1448	11.06	2270	2270	2235	2930	1580	2255	2258.14	0.18	0	283	2268	2261	2253	2246	2238	2257	2242	7	675	100	1660	5	1	6710000	152	41.18	1.20	12	0.02	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.36	N	442310	100	6 억		11776	N	N	0	N	00	N
154	20241002	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	3179205	1408	10.76	2270	2270	2235	2930	1580	2255	2257.96	0.18	0	283	2268	2261	2253	2246	2238	2257	2242	7	675	100	1660	5	1	6710000	152	41.18	1.20	12	0.02	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.36	N	442310	100	6 억		11776	N	N	0	N	00	N
155	20241002	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	2445350	1084	8.28	2270	2270	2235	2930	1580	2255	2255.86	0.18	0	210	2268	2261	2253	2246	2238	2257	2242	7	675	100	1660	5	1	6710000	152	41.18	1.20	12	0.02	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.36	N	442310	100	6 억		11776	N	N	0	N	00	N
156	20241002	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	1943015	862	6.59	2270	2270	2235	2930	1580	2255	2254.08	0.18	0	137	2268	2261	2253	2246	2238	2257	2242	7	675	100	1660	5	1	6710000	152	41.18	1.20	12	0.01	55.00	1884.00	2430	20240708	-6.79	2070	20231025	9.42	2430	-6.79	20240708	2120	6.84	20240102	2430	-6.79	20240708	2070	9.42	20231025	0.36	N	442310	100	6 억		11776	N	N	0	N	00	N
157	20241002	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	1149710	511	3.90	2270	2270	2235	2930	1580	2255	2249.92	0.18	0	59	2268	2261	2253	2246	2238	2257	2242	7	675	100	1660	5	1	6710000	152	41.09	1.20	12	0.01	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.36	N	442310	100	6 억		11776	N	N	0	N	00	N
158	20241002	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	668600	298	2.28	2270	2270	2235	2930	1580	2255	2243.62	0.18	0	-7	2268	2261	2253	2246	2238	2257	2242	7	675	100	1660	5	1	6710000	152	41.09	1.20	12	0.00	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.36	N	442310	100	6 억		11776	N	N	0	N	00	N
159	20241002	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	239430	107	0.82	2270	2270	2235	2930	1580	2255	2237.66	0.18	0	-4	2268	2261	2253	2246	2238	2257	2242	7	675	100	1660	5	1	6710000	152	41.09	1.20	12	0.00	55.00	1884.00	2430	20240708	-7.00	2070	20231025	9.18	2430	-7.00	20240708	2120	6.60	20240102	2430	-7.00	20240708	2070	9.18	20231025	0.36	N	442310	100	6 억		11776	N	N	0	N	00	N
160	20241002	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	9040	4	0.03	2270	2270	2250	2930	1580	2255	2260.00	0.18	0	-3	2268	2261	2253	2246	2238	2257	2242	7	675	100	1660	5	1	6710000	151	40.91	1.19	12	0.00	55.00	1884.00	2430	20240708	-7.41	2070	20231025	8.70	2430	-7.41	20240708	2120	6.13	20240102	2430	-7.41	20240708	2070	8.70	20231025	0.36	N	442310	100	6 억		11776	N	N	0	N	00	N