KissMeData/475240/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	161456	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	377375	175	2.57	2150	2185	2150	2840	1530	2185	2156.43	1.74	0	0	2198	2191	2178	2171	2158	2195	2175	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55822	N	N	0	N	00	N
3	20241031	151518	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	377375	175	2.57	2150	2185	2150	2840	1530	2185	2156.43	1.74	0	0	2198	2191	2178	2171	2158	2195	2175	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55822	N	N	0	N	00	N
4	20241031	141516	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	366460	170	2.50	2150	2185	2150	2840	1530	2185	2155.65	1.74	0	0	2198	2191	2178	2171	2158	2195	2175	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55822	N	N	0	N	00	N
5	20241031	131518	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	366460	170	2.50	2150	2185	2150	2840	1530	2185	2155.65	1.74	0	0	2198	2191	2178	2171	2158	2195	2175	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55822	N	N	0	N	00	N
6	20241031	121514	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	366460	170	2.50	2150	2185	2150	2840	1530	2185	2155.65	1.74	0	0	2198	2191	2178	2171	2158	2195	2175	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55822	N	N	0	N	00	N
7	20241031	111513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	355535	165	2.43	2150	2185	2150	2840	1530	2185	2154.76	1.74	0	0	2198	2191	2178	2171	2158	2195	2175	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55822	N	N	0	N	00	N
8	20241031	101516	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	331500	154	2.26	2150	2185	2150	2840	1530	2185	2152.60	1.74	0	0	2198	2191	2178	2171	2158	2195	2175	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55822	N	N	0	N	00	N
9	20241031	091513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-35	5	-1.60	301000	140	2.06	2150	2150	2150	2840	1530	2185	2150.00	1.74	0	0	2198	2191	2178	2171	2158	2195	2175	3	655	100	1570	5	1	3200000	69	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.42	2120	20240912	1.42	7030	-69.42	20240327	2120	1.42	20240912	7030	-69.42	20240327	2120	1.42	20240912	0.00	N	475240	100	3 억		55822	N	N	0	N	00	N
10	20241030	161507	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	14749205	6803	128.55	2170	2185	2165	2825	1525	2175	2168.04	1.74	0	-11	2198	2186	2173	2161	2148	2192	2167	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.21	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55833	N	N	0	N	00	N
11	20241030	151546	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	14530705	6703	126.66	2170	2185	2165	2825	1525	2175	2167.79	1.74	0	-11	2198	2186	2173	2161	2148	2192	2167	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.21	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55833	N	N	0	N	00	N
12	20241030	141518	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	9371850	4321	81.65	2170	2185	2165	2825	1525	2175	2168.91	1.74	0	-11	2198	2186	2173	2161	2148	2192	2167	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-69.20	2120	20240912	2.12	7030	-69.20	20240327	2120	2.12	20240912	7030	-69.20	20240327	2120	2.12	20240912	0.00	N	475240	100	3 억		55833	N	N	0	N	00	N
13	20241030	131524	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	9263600	4271	80.71	2170	2185	2165	2825	1525	2175	2168.95	1.74	0	-11	2198	2186	2173	2161	2148	2192	2167	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.13	0.00	0.00	7030	20240327	-69.20	2120	20240912	2.12	7030	-69.20	20240327	2120	2.12	20240912	7030	-69.20	20240327	2120	2.12	20240912	0.00	N	475240	100	3 억		55833	N	N	0	N	00	N
14	20241030	121544	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	3794795	1745	32.97	2170	2185	2165	2825	1525	2175	2174.67	1.74	0	-11	2198	2186	2173	2161	2148	2192	2167	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55833	N	N	0	N	00	N
15	20241030	111520	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	3794795	1745	32.97	2170	2185	2165	2825	1525	2175	2174.67	1.74	0	-11	2198	2186	2173	2161	2148	2192	2167	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55833	N	N	0	N	00	N
16	20241030	101508	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1434940	660	12.47	2170	2175	2170	2825	1525	2175	2174.15	1.74	0	0	2198	2186	2173	2161	2148	2192	2167	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55833	N	N	0	N	00	N
17	20241030	091518	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	1.74	0	0	2198	2186	2173	2161	2148	2192	2167	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55833	N	N	0	N	00	N
18	20241029	161421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	11533275	5292	51.27	2170	2185	2160	2820	1520	2170	2179.38	1.75	0	-183	2186	2177	2161	2152	2136	2182	2157	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		56016	N	N	0	N	00	N
19	20241029	151442	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	11096100	5091	49.32	2170	2185	2160	2820	1520	2170	2179.55	1.75	0	0	2186	2177	2161	2152	2136	2182	2157	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.99	2120	20240912	2.83	7030	-68.99	20240327	2120	2.83	20240912	7030	-68.99	20240327	2120	2.83	20240912	0.00	N	475240	100	3 억		56016	N	N	0	N	00	N
20	20241029	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	11096100	5091	49.32	2170	2185	2160	2820	1520	2170	2179.55	1.75	0	0	2186	2177	2161	2152	2136	2182	2157	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.99	2120	20240912	2.83	7030	-68.99	20240327	2120	2.83	20240912	7030	-68.99	20240327	2120	2.83	20240912	0.00	N	475240	100	3 억		56016	N	N	0	N	00	N
21	20241029	131429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	9919860	4548	44.06	2170	2185	2160	2820	1520	2170	2181.15	1.75	0	0	2186	2177	2161	2152	2136	2182	2157	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		56016	N	N	0	N	00	N
22	20241029	121430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	9919860	4548	44.06	2170	2185	2160	2820	1520	2170	2181.15	1.75	0	0	2186	2177	2161	2152	2136	2182	2157	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		56016	N	N	0	N	00	N
23	20241029	111455	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	2685990	1235	11.96	2170	2185	2160	2820	1520	2170	2174.89	1.75	0	0	2186	2177	2161	2152	2136	2182	2157	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-68.99	2120	20240912	2.83	7030	-68.99	20240327	2120	2.83	20240912	7030	-68.99	20240327	2120	2.83	20240912	0.00	N	475240	100	3 억		56016	N	N	0	N	00	N
24	20241029	101428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	795930	368	3.57	2170	2185	2160	2820	1520	2170	2162.85	1.75	0	0	2186	2177	2161	2152	2136	2182	2157	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.99	2120	20240912	2.83	7030	-68.99	20240327	2120	2.83	20240912	7030	-68.99	20240327	2120	2.83	20240912	0.00	N	475240	100	3 억		56016	N	N	0	N	00	N
25	20241028	161406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	22320855	10322	1529.19	2145	2170	2145	2805	1515	2160	2162.45	1.75	0	-16	2200	2180	2165	2145	2130	2190	2155	3	645	100	1550	5	1	3200000	69	0.00	0.00	12	0.32	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		56032	N	N	0	N	00	N
26	20241028	151426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	21885685	10121	1499.41	2145	2170	2145	2805	1515	2160	2162.40	1.75	0	-16	2200	2180	2165	2145	2130	2190	2155	3	645	100	1550	5	1	3200000	69	0.00	0.00	12	0.32	0.00	0.00	7030	20240327	-69.27	2120	20240912	1.89	7030	-69.27	20240327	2120	1.89	20240912	7030	-69.27	20240327	2120	1.89	20240912	0.00	N	475240	100	3 억		56032	N	N	0	N	00	N
27	20241028	141428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	19820520	9165	1357.78	2145	2170	2145	2805	1515	2160	2162.63	1.75	0	-8	2200	2180	2165	2145	2130	2190	2155	3	645	100	1550	5	1	3200000	69	0.00	0.00	12	0.29	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		56032	N	N	0	N	00	N
28	20241028	131421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	19820520	9165	1357.78	2145	2170	2145	2805	1515	2160	2162.63	1.75	0	-8	2200	2180	2165	2145	2130	2190	2155	3	645	100	1550	5	1	3200000	69	0.00	0.00	12	0.29	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		56032	N	N	0	N	00	N
29	20241028	121422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	19770720	9142	1354.37	2145	2170	2145	2805	1515	2160	2162.63	1.75	0	-8	2200	2180	2165	2145	2130	2190	2155	3	645	100	1550	5	1	3200000	69	0.00	0.00	12	0.29	0.00	0.00	7030	20240327	-69.20	2120	20240912	2.12	7030	-69.20	20240327	2120	2.12	20240912	7030	-69.20	20240327	2120	2.12	20240912	0.00	N	475240	100	3 억		56032	N	N	0	N	00	N
30	20241028	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	19770720	9142	1354.37	2145	2170	2145	2805	1515	2160	2162.63	1.75	0	-8	2200	2180	2165	2145	2130	2190	2155	3	645	100	1550	5	1	3200000	69	0.00	0.00	12	0.29	0.00	0.00	7030	20240327	-69.20	2120	20240912	2.12	7030	-69.20	20240327	2120	2.12	20240912	7030	-69.20	20240327	2120	2.12	20240912	0.00	N	475240	100	3 억		56032	N	N	0	N	00	N
31	20241028	101407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	4376745	2027	300.30	2145	2170	2145	2805	1515	2160	2159.22	1.75	0	-8	2200	2180	2165	2145	2130	2190	2155	3	645	100	1550	5	1	3200000	69	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-69.20	2120	20240912	2.12	7030	-69.20	20240327	2120	2.12	20240912	7030	-69.20	20240327	2120	2.12	20240912	0.00	N	475240	100	3 억		56032	N	N	0	N	00	N
32	20241028	091418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	292920	136	20.15	2145	2160	2145	2805	1515	2160	2153.82	1.75	0	-8	2200	2180	2165	2145	2130	2190	2155	3	645	100	1550	5	1	3200000	69	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.27	2120	20240912	1.89	7030	-69.27	20240327	2120	1.89	20240912	7030	-69.27	20240327	2120	1.89	20240912	0.00	N	475240	100	3 억		56032	N	N	0	N	00	N
33	20241025	161418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	1456725	675	12.36	2150	2185	2150	2825	1525	2175	2158.11	1.75	0	-21	2205	2190	2165	2150	2125	2197	2157	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.27	2120	20240912	1.89	7030	-69.27	20240327	2120	1.89	20240912	7030	-69.27	20240327	2120	1.89	20240912	0.00	N	475240	100	3 억		56053	N	N	0	N	00	N
34	20241025	151424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	527925	245	4.49	2150	2185	2150	2825	1525	2175	2154.80	1.75	0	0	2205	2190	2165	2150	2125	2197	2157	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.20	2120	20240912	2.12	7030	-69.20	20240327	2120	2.12	20240912	7030	-69.20	20240327	2120	2.12	20240912	0.00	N	475240	100	3 억		56053	N	N	0	N	00	N
35	20241025	141420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	527925	245	4.49	2150	2185	2150	2825	1525	2175	2154.80	1.75	0	0	2205	2190	2165	2150	2125	2197	2157	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.20	2120	20240912	2.12	7030	-69.20	20240327	2120	2.12	20240912	7030	-69.20	20240327	2120	2.12	20240912	0.00	N	475240	100	3 억		56053	N	N	0	N	00	N
36	20241025	131421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	527925	245	4.49	2150	2185	2150	2825	1525	2175	2154.80	1.75	0	0	2205	2190	2165	2150	2125	2197	2157	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.20	2120	20240912	2.12	7030	-69.20	20240327	2120	2.12	20240912	7030	-69.20	20240327	2120	2.12	20240912	0.00	N	475240	100	3 억		56053	N	N	0	N	00	N
37	20241025	121425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	448000	208	3.81	2150	2185	2150	2825	1525	2175	2153.85	1.75	0	0	2205	2190	2165	2150	2125	2197	2157	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.42	2120	20240912	1.42	7030	-69.42	20240327	2120	1.42	20240912	7030	-69.42	20240327	2120	1.42	20240912	0.00	N	475240	100	3 억		56053	N	N	0	N	00	N
38	20241025	111418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	441550	205	3.76	2150	2185	2150	2825	1525	2175	2153.90	1.75	0	0	2205	2190	2165	2150	2125	2197	2157	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		56053	N	N	0	N	00	N
39	20241025	101418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	355320	165	3.02	2150	2185	2150	2825	1525	2175	2153.45	1.75	0	0	2205	2190	2165	2150	2125	2197	2157	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.99	2120	20240912	2.83	7030	-68.99	20240327	2120	2.83	20240912	7030	-68.99	20240327	2120	2.83	20240912	0.00	N	475240	100	3 억		56053	N	N	0	N	00	N
40	20241025	091422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	1.75	0	0	2205	2190	2165	2150	2125	2197	2157	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		56053	N	N	0	N	00	N
41	20241024	161351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	11812320	5459	198.58	2140	2180	2140	2820	1520	2170	2163.62	1.75	0	-5	2193	2181	2163	2151	2133	2187	2157	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		56058	N	N	0	N	00	N
42	20241024	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	11594820	5359	194.94	2140	2180	2140	2820	1520	2170	2163.62	1.75	0	-5	2193	2181	2163	2151	2133	2187	2157	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		56058	N	N	0	N	00	N
43	20241024	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	10968030	5069	184.39	2140	2180	2140	2820	1520	2170	2163.75	1.75	0	-5	2193	2181	2163	2151	2133	2187	2157	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		56058	N	N	0	N	00	N
44	20241024	131402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	10952805	5062	184.14	2140	2180	2140	2820	1520	2170	2163.73	1.75	0	-5	2193	2181	2163	2151	2133	2187	2157	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.99	2120	20240912	2.83	7030	-68.99	20240327	2120	2.83	20240912	7030	-68.99	20240327	2120	2.83	20240912	0.00	N	475240	100	3 억		56058	N	N	0	N	00	N
45	20241024	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	10952805	5062	184.14	2140	2180	2140	2820	1520	2170	2163.73	1.75	0	-5	2193	2181	2163	2151	2133	2187	2157	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.99	2120	20240912	2.83	7030	-68.99	20240327	2120	2.83	20240912	7030	-68.99	20240327	2120	2.83	20240912	0.00	N	475240	100	3 억		56058	N	N	0	N	00	N
46	20241024	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	9943425	4595	167.15	2140	2170	2140	2820	1520	2170	2163.97	1.75	0	-5	2193	2181	2163	2151	2133	2187	2157	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-69.27	2120	20240912	1.89	7030	-69.27	20240327	2120	1.89	20240912	7030	-69.27	20240327	2120	1.89	20240912	0.00	N	475240	100	3 억		56058	N	N	0	N	00	N
47	20241024	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	523560	244	8.88	2140	2170	2140	2820	1520	2170	2145.74	1.75	0	0	2193	2181	2163	2151	2133	2187	2157	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.20	2120	20240912	2.12	7030	-69.20	20240327	2120	2.12	20240912	7030	-69.20	20240327	2120	2.12	20240912	0.00	N	475240	100	3 억		56058	N	N	0	N	00	N
48	20241024	091518	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	1.75	0	0	2193	2181	2163	2151	2133	2187	2157	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		56058	N	N	0	N	00	N
49	20241023	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	5957305	2749	58.87	2145	2175	2145	2785	1505	2145	2167.08	1.75	0	-1	2188	2166	2153	2131	2118	2160	2125	3	640	100	1540	5	1	3200000	69	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		56059	N	N	0	N	00	N
50	20241023	151430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	5654070	2608	55.85	2145	2175	2145	2785	1505	2145	2167.97	1.75	0	-1	2188	2166	2153	2131	2118	2160	2125	3	640	100	1540	5	1	3200000	69	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.42	2120	20240912	1.42	7030	-69.42	20240327	2120	1.42	20240912	7030	-69.42	20240327	2120	1.42	20240912	0.00	N	475240	100	3 억		56059	N	N	0	N	00	N
51	20241023	141433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	5309985	2448	52.42	2145	2175	2145	2785	1505	2145	2169.11	1.75	0	-1	2188	2166	2153	2131	2118	2160	2125	3	640	100	1540	5	1	3200000	69	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		56059	N	N	0	N	00	N
52	20241023	131412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	5294895	2441	52.27	2145	2175	2145	2785	1505	2145	2169.15	1.75	0	-1	2188	2166	2153	2131	2118	2160	2125	3	640	100	1540	5	1	3200000	69	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		56059	N	N	0	N	00	N
53	20241023	121407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	5292725	2440	52.25	2145	2175	2145	2785	1505	2145	2169.15	1.75	0	-1	2188	2166	2153	2131	2118	2160	2125	3	640	100	1540	5	1	3200000	69	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.42	2120	20240912	1.42	7030	-69.42	20240327	2120	1.42	20240912	7030	-69.42	20240327	2120	1.42	20240912	0.00	N	475240	100	3 억		56059	N	N	0	N	00	N
54	20241023	111400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	4023210	1850	39.61	2145	2175	2145	2785	1505	2145	2174.71	1.75	0	-1	2188	2166	2153	2131	2118	2160	2125	3	640	100	1540	5	1	3200000	69	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		56059	N	N	0	N	00	N
55	20241023	101405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	3934395	1809	38.74	2145	2175	2145	2785	1505	2145	2174.90	1.75	0	-1	2188	2166	2153	2131	2118	2160	2125	3	640	100	1540	5	1	3200000	70	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		56059	N	N	0	N	00	N
56	20241023	091405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	6435	3	0.06	2145	2145	2145	2785	1505	2145	2145.00	1.75	0	0	2188	2166	2153	2131	2118	2160	2125	3	640	100	1540	5	1	3200000	69	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.49	2120	20240912	1.18	7030	-69.49	20240327	2120	1.18	20240912	7030	-69.49	20240327	2120	1.18	20240912	0.00	N	475240	100	3 억		56059	N	N	0	N	00	N
57	20241022	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	10081730	4670	325.21	2155	2175	2140	2820	1520	2170	2158.83	1.75	0	77	2186	2177	2166	2157	2146	2172	2152	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.15	0.00	0.00	7030	20240327	-69.49	2120	20240912	1.18	7030	-69.49	20240327	2120	1.18	20240912	7030	-69.49	20240327	2120	1.18	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
58	20241022	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	9927290	4598	320.19	2155	2175	2140	2820	1520	2170	2159.05	1.75	0	77	2186	2177	2166	2157	2146	2172	2152	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
59	20241022	141407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	9927290	4598	320.19	2155	2175	2140	2820	1520	2170	2159.05	1.75	0	77	2186	2177	2166	2157	2146	2172	2152	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
60	20241022	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	9927290	4598	320.19	2155	2175	2140	2820	1520	2170	2159.05	1.75	0	77	2186	2177	2166	2157	2146	2172	2152	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
61	20241022	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	9927290	4598	320.19	2155	2175	2140	2820	1520	2170	2159.05	1.75	0	77	2186	2177	2166	2157	2146	2172	2152	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
62	20241022	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	9759530	4520	314.76	2155	2175	2140	2820	1520	2170	2159.19	1.75	0	77	2186	2177	2166	2157	2146	2172	2152	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
63	20241022	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	5021470	2340	162.95	2155	2155	2140	2820	1520	2170	2145.93	1.75	0	196	2186	2177	2166	2157	2146	2172	2152	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-69.49	2120	20240912	1.18	7030	-69.49	20240327	2120	1.18	20240912	7030	-69.49	20240327	2120	1.18	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
64	20241022	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	1.75	0	0	2186	2177	2166	2157	2146	2172	2152	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
65	20241021	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	3114120	1436	44.69	2175	2175	2155	2825	1525	2175	2168.61	1.75	0	1158	2198	2186	2168	2156	2138	2190	2160	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		55984	N	N	0	N	00	N
66	20241021	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	2916650	1345	41.86	2175	2175	2155	2825	1525	2175	2168.51	1.75	0	1160	2198	2186	2168	2156	2138	2190	2160	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-69.27	2120	20240912	1.89	7030	-69.27	20240327	2120	1.89	20240912	7030	-69.27	20240327	2120	1.89	20240912	0.00	N	475240	100	3 억		55984	N	N	0	N	00	N
67	20241021	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	265310	123	3.83	2175	2175	2155	2825	1525	2175	2156.99	1.75	0	0	2198	2186	2168	2156	2138	2190	2160	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		55984	N	N	0	N	00	N
68	20241021	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	243610	113	3.52	2175	2175	2155	2825	1525	2175	2155.84	1.75	0	0	2198	2186	2168	2156	2138	2190	2160	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		55984	N	N	0	N	00	N
69	20241021	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	8700	4	0.12	2175	2175	2175	2825	1525	2175	2175.00	1.75	0	0	2198	2186	2168	2156	2138	2190	2160	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55984	N	N	0	N	00	N
70	20241021	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	8700	4	0.12	2175	2175	2175	2825	1525	2175	2175.00	1.75	0	0	2198	2186	2168	2156	2138	2190	2160	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55984	N	N	0	N	00	N
71	20241021	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	8700	4	0.12	2175	2175	2175	2825	1525	2175	2175.00	1.75	0	0	2198	2186	2168	2156	2138	2190	2160	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55984	N	N	0	N	00	N
72	20241021	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	1.75	0	0	2198	2186	2168	2156	2138	2190	2160	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55984	N	N	0	N	00	N
73	20241018	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	6995775	3213	121.47	2175	2180	2150	2825	1525	2175	2177.33	1.75	0	-32	2198	2186	2163	2151	2128	2192	2157	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.10	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		56016	N	N	0	N	00	N
74	20241018	151422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	6952275	3193	120.72	2175	2180	2150	2825	1525	2175	2177.35	1.75	0	-31	2198	2186	2163	2151	2128	2192	2157	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.10	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		56016	N	N	0	N	00	N
75	20241018	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	6952275	3193	120.72	2175	2180	2150	2825	1525	2175	2177.35	1.75	0	-31	2198	2186	2163	2151	2128	2192	2157	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.10	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		56016	N	N	0	N	00	N
76	20241018	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	6887025	3163	119.58	2175	2180	2150	2825	1525	2175	2177.37	1.75	0	-31	2198	2186	2163	2151	2128	2192	2157	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.10	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		56016	N	N	0	N	00	N
77	20241018	121417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	6880540	3160	119.47	2175	2180	2150	2825	1525	2175	2177.39	1.75	0	-31	2198	2186	2163	2151	2128	2192	2157	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.10	0.00	0.00	7030	20240327	-69.35	2120	20240912	1.65	7030	-69.35	20240327	2120	1.65	20240912	7030	-69.35	20240327	2120	1.65	20240912	0.00	N	475240	100	3 억		56016	N	N	0	N	00	N
78	20241018	111410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	6759885	3104	117.35	2175	2180	2150	2825	1525	2175	2177.80	1.75	0	-31	2198	2186	2163	2151	2128	2192	2157	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.10	0.00	0.00	7030	20240327	-69.35	2120	20240912	1.65	7030	-69.35	20240327	2120	1.65	20240912	7030	-69.35	20240327	2120	1.65	20240912	0.00	N	475240	100	3 억		56016	N	N	0	N	00	N
79	20241018	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	6608970	3034	114.71	2175	2180	2150	2825	1525	2175	2178.30	1.75	0	-36	2198	2186	2163	2151	2128	2192	2157	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-68.99	2120	20240912	2.83	7030	-68.99	20240327	2120	2.83	20240912	7030	-68.99	20240327	2120	2.83	20240912	0.00	N	475240	100	3 억		56016	N	N	0	N	00	N
80	20241018	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	1.75	0	0	2198	2186	2163	2151	2128	2192	2157	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		56016	N	N	0	N	00	N
81	20241017	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	5674370	2643	325.89	2175	2175	2140	2825	1525	2175	2146.94	1.75	0	32	2188	2181	2168	2161	2148	2185	2165	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55984	N	N	0	N	00	N
82	20241017	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	5598245	2608	321.58	2175	2175	2140	2825	1525	2175	2146.57	1.75	0	35	2188	2181	2168	2161	2148	2185	2165	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		55984	N	N	0	N	00	N
83	20241017	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	5576545	2598	320.35	2175	2175	2140	2825	1525	2175	2146.48	1.75	0	35	2188	2181	2168	2161	2148	2185	2165	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		55984	N	N	0	N	00	N
84	20241017	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	5548365	2585	318.74	2175	2175	2140	2825	1525	2175	2146.37	1.75	0	35	2188	2181	2168	2161	2148	2185	2165	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.35	2120	20240912	1.65	7030	-69.35	20240327	2120	1.65	20240912	7030	-69.35	20240327	2120	1.65	20240912	0.00	N	475240	100	3 억		55984	N	N	0	N	00	N
85	20241017	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	5498770	2562	315.91	2175	2175	2140	2825	1525	2175	2146.28	1.75	0	35	2188	2181	2168	2161	2148	2185	2165	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55984	N	N	0	N	00	N
86	20241017	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	21750	10	1.23	2175	2175	2175	2825	1525	2175	2175.00	1.75	0	0	2188	2181	2168	2161	2148	2185	2165	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55984	N	N	0	N	00	N
87	20241017	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	21750	10	1.23	2175	2175	2175	2825	1525	2175	2175.00	1.75	0	0	2188	2181	2168	2161	2148	2185	2165	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55984	N	N	0	N	00	N
88	20241017	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	1.75	0	0	2188	2181	2168	2161	2148	2185	2165	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55984	N	N	0	N	00	N
89	20241016	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	1751320	811	363.68	2175	2175	2155	2840	1530	2185	2159.46	1.75	0	2	2208	2196	2173	2161	2138	2202	2167	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
90	20241016	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	1729570	801	359.19	2175	2175	2155	2840	1530	2185	2159.26	1.75	0	2	2208	2196	2173	2161	2138	2202	2167	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
91	20241016	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	506980	234	104.93	2175	2175	2160	2840	1530	2185	2166.58	1.75	0	2	2208	2196	2173	2161	2138	2202	2167	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
92	20241016	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	506980	234	104.93	2175	2175	2160	2840	1530	2185	2166.58	1.75	0	2	2208	2196	2173	2161	2138	2202	2167	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
93	20241016	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	45660	21	9.42	2175	2175	2160	2840	1530	2185	2174.29	1.75	0	0	2208	2196	2173	2161	2138	2202	2167	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
94	20241016	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	45660	21	9.42	2175	2175	2160	2840	1530	2185	2174.29	1.75	0	0	2208	2196	2173	2161	2138	2202	2167	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
95	20241016	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	45660	21	9.42	2175	2175	2160	2840	1530	2185	2174.29	1.75	0	0	2208	2196	2173	2161	2138	2202	2167	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
96	20241016	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	1.75	0	0	2208	2196	2173	2161	2138	2202	2167	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
97	20241015	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	484100	223	100.45	2185	2185	2150	2840	1530	2185	2170.85	1.75	0	0	2191	2187	2186	2182	2181	2187	2182	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
98	20241015	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	457880	211	95.05	2185	2185	2150	2840	1530	2185	2170.05	1.75	0	0	2191	2187	2186	2182	2181	2187	2182	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
99	20241015	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	457880	211	95.05	2185	2185	2150	2840	1530	2185	2170.05	1.75	0	0	2191	2187	2186	2182	2181	2187	2182	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
100	20241015	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	457880	211	95.05	2185	2185	2150	2840	1530	2185	2170.05	1.75	0	0	2191	2187	2186	2182	2181	2187	2182	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
101	20241015	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	47720	22	9.91	2185	2185	2150	2840	1530	2185	2169.09	1.75	0	0	2191	2187	2186	2182	2181	2187	2182	3	655	100	1570	5	1	3200000	69	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
102	20241015	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	19510	9	4.05	2185	2185	2150	2840	1530	2185	2167.78	1.75	0	0	2191	2187	2186	2182	2181	2187	2182	3	655	100	1570	5	1	3200000	69	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
103	20241015	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	4370	2	0.90	2185	2185	2185	2840	1530	2185	2185.00	1.75	0	0	2191	2187	2186	2182	2181	2187	2182	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
104	20241015	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	1.75	0	0	2191	2187	2186	2182	2181	2187	2182	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
105	20241014	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	486115	222	20.65	2190	2190	2185	2845	1535	2190	2189.71	1.75	0	0	2220	2205	2175	2160	2130	2212	2167	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
106	20241014	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	464265	212	19.72	2190	2190	2185	2845	1535	2190	2189.93	1.75	0	0	2220	2205	2175	2160	2130	2212	2167	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.85	2120	20240912	3.30	7030	-68.85	20240327	2120	3.30	20240912	7030	-68.85	20240327	2120	3.30	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
107	20241014	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	464265	212	19.72	2190	2190	2185	2845	1535	2190	2189.93	1.75	0	0	2220	2205	2175	2160	2130	2212	2167	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.85	2120	20240912	3.30	7030	-68.85	20240327	2120	3.30	20240912	7030	-68.85	20240327	2120	3.30	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
108	20241014	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	464265	212	19.72	2190	2190	2185	2845	1535	2190	2189.93	1.75	0	0	2220	2205	2175	2160	2130	2212	2167	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.85	2120	20240912	3.30	7030	-68.85	20240327	2120	3.30	20240912	7030	-68.85	20240327	2120	3.30	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
109	20241014	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	464265	212	19.72	2190	2190	2185	2845	1535	2190	2189.93	1.75	0	0	2220	2205	2175	2160	2130	2212	2167	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.85	2120	20240912	3.30	7030	-68.85	20240327	2120	3.30	20240912	7030	-68.85	20240327	2120	3.30	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
110	20241014	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	354765	162	15.07	2190	2190	2185	2845	1535	2190	2189.91	1.75	0	0	2220	2205	2175	2160	2130	2212	2167	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.85	2120	20240912	3.30	7030	-68.85	20240327	2120	3.30	20240912	7030	-68.85	20240327	2120	3.30	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
111	20241014	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	354765	162	15.07	2190	2190	2185	2845	1535	2190	2189.91	1.75	0	0	2220	2205	2175	2160	2130	2212	2167	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.85	2120	20240912	3.30	7030	-68.85	20240327	2120	3.30	20240912	7030	-68.85	20240327	2120	3.30	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
112	20241014	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	1.75	0	0	2220	2205	2175	2160	2130	2212	2167	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.85	2120	20240912	3.30	7030	-68.85	20240327	2120	3.30	20240912	7030	-68.85	20240327	2120	3.30	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
113	20241011	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2337400	1075	8.22	2145	2190	2145	2845	1535	2190	2174.33	1.75	0	0	2200	2195	2190	2185	2180	2197	2187	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-68.85	2120	20240912	3.30	7030	-68.85	20240327	2120	3.30	20240912	7030	-68.85	20240327	2120	3.30	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
114	20241011	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2322070	1068	8.16	2145	2190	2145	2845	1535	2190	2174.22	1.75	0	0	2200	2195	2190	2185	2180	2197	2187	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-68.85	2120	20240912	3.30	7030	-68.85	20240327	2120	3.30	20240912	7030	-68.85	20240327	2120	3.30	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
115	20241011	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	2308975	1062	8.12	2145	2185	2145	2845	1535	2190	2174.18	1.75	0	0	2200	2195	2190	2185	2180	2197	2187	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
116	20241011	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	133975	62	0.47	2145	2185	2145	2845	1535	2190	2160.89	1.75	0	0	2200	2195	2190	2185	2180	2197	2187	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
117	20241011	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-35	5	-1.60	58530	27	0.21	2145	2185	2145	2845	1535	2190	2167.78	1.75	0	0	2200	2195	2190	2185	2180	2197	2187	3	655	100	1570	5	1	3200000	69	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.35	2120	20240912	1.65	7030	-69.35	20240327	2120	1.65	20240912	7030	-69.35	20240327	2120	1.65	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
118	20241011	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	52040	24	0.18	2145	2185	2145	2845	1535	2190	2168.33	1.75	0	0	2200	2195	2190	2185	2180	2197	2187	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
119	20241011	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	52040	24	0.18	2145	2185	2145	2845	1535	2190	2168.33	1.75	0	0	2200	2195	2190	2185	2180	2197	2187	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
120	20241011	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	28005	13	0.10	2145	2185	2145	2845	1535	2190	2154.23	1.75	0	0	2200	2195	2190	2185	2180	2197	2187	3	655	100	1570	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
121	20241010	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	28652550	13081	145.90	2185	2195	2185	2850	1540	2195	2190.39	1.75	0	0	2201	2197	2191	2187	2181	2200	2190	3	655	100	1580	5	1	3200000	70	0.00	0.00	12	0.41	0.00	0.00	7030	20240327	-68.85	2120	20240912	3.30	7030	-68.85	20240327	2120	3.30	20240912	7030	-68.85	20240327	2120	3.30	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
122	20241010	151359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	28569325	13043	145.47	2185	2195	2185	2850	1540	2195	2190.40	1.75	0	24	2201	2197	2191	2187	2181	2200	2190	3	655	100	1580	5	1	3200000	70	0.00	0.00	12	0.41	0.00	0.00	7030	20240327	-68.85	2120	20240912	3.30	7030	-68.85	20240327	2120	3.30	20240912	7030	-68.85	20240327	2120	3.30	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
123	20241010	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	26600510	12144	135.45	2185	2195	2185	2850	1540	2195	2190.42	1.75	0	24	2201	2197	2191	2187	2181	2200	2190	3	655	100	1580	5	1	3200000	70	0.00	0.00	12	0.38	0.00	0.00	7030	20240327	-68.85	2120	20240912	3.30	7030	-68.85	20240327	2120	3.30	20240912	7030	-68.85	20240327	2120	3.30	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
124	20241010	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	26571985	12131	135.30	2185	2195	2185	2850	1540	2195	2190.42	1.75	0	24	2201	2197	2191	2187	2181	2200	2190	3	655	100	1580	5	1	3200000	70	0.00	0.00	12	0.38	0.00	0.00	7030	20240327	-68.85	2120	20240912	3.30	7030	-68.85	20240327	2120	3.30	20240912	7030	-68.85	20240327	2120	3.30	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
125	20241010	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	24157985	11031	123.03	2185	2195	2185	2850	1540	2195	2190.01	1.75	0	24	2201	2197	2191	2187	2181	2200	2190	3	655	100	1580	5	1	3200000	70	0.00	0.00	12	0.34	0.00	0.00	7030	20240327	-68.78	2120	20240912	3.54	7030	-68.78	20240327	2120	3.54	20240912	7030	-68.78	20240327	2120	3.54	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
126	20241010	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	24157985	11031	123.03	2185	2195	2185	2850	1540	2195	2190.01	1.75	0	24	2201	2197	2191	2187	2181	2200	2190	3	655	100	1580	5	1	3200000	70	0.00	0.00	12	0.34	0.00	0.00	7030	20240327	-68.78	2120	20240912	3.54	7030	-68.78	20240327	2120	3.54	20240912	7030	-68.78	20240327	2120	3.54	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
127	20241010	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	24155790	11030	123.02	2185	2195	2185	2850	1540	2195	2190.01	1.75	0	24	2201	2197	2191	2187	2181	2200	2190	3	655	100	1580	5	1	3200000	70	0.00	0.00	12	0.34	0.00	0.00	7030	20240327	-68.85	2120	20240912	3.30	7030	-68.85	20240327	2120	3.30	20240912	7030	-68.85	20240327	2120	3.30	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
128	20241010	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	2185	1	0.01	2185	2185	2185	2850	1540	2195	2185.00	1.75	0	0	2201	2197	2191	2187	2181	2200	2190	3	655	100	1580	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.92	2120	20240912	3.07	7030	-68.92	20240327	2120	3.07	20240912	7030	-68.92	20240327	2120	3.07	20240912	0.00	N	475240	100	3 억		55982	N	N	0	N	00	N
129	20241008	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	19629385	8966	60.49	2185	2195	2185	2830	1530	2180	2189.31	1.75	0	-130	2186	2182	2176	2172	2166	2185	2175	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.28	0.00	0.00	7030	20240327	-68.78	2120	20240912	3.54	7030	-68.78	20240327	2120	3.54	20240912	7030	-68.78	20240327	2120	3.54	20240912	0.00	N	475240	100	3 억		56112	N	N	0	N	00	N
130	20241008	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	19605240	8955	60.42	2185	2195	2185	2830	1530	2180	2189.31	1.75	0	-130	2186	2182	2176	2172	2166	2185	2175	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.28	0.00	0.00	7030	20240327	-68.78	2120	20240912	3.54	7030	-68.78	20240327	2120	3.54	20240912	7030	-68.78	20240327	2120	3.54	20240912	0.00	N	475240	100	3 억		56112	N	N	0	N	00	N
131	20241008	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	19524140	8918	60.17	2185	2195	2185	2830	1530	2180	2189.30	1.75	0	-130	2186	2182	2176	2172	2166	2185	2175	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.28	0.00	0.00	7030	20240327	-68.85	2120	20240912	3.30	7030	-68.85	20240327	2120	3.30	20240912	7030	-68.85	20240327	2120	3.30	20240912	0.00	N	475240	100	3 억		56112	N	N	0	N	00	N
132	20241008	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	19276670	8805	59.40	2185	2195	2185	2830	1530	2180	2189.29	1.75	0	-130	2186	2182	2176	2172	2166	2185	2175	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.28	0.00	0.00	7030	20240327	-68.85	2120	20240912	3.30	7030	-68.85	20240327	2120	3.30	20240912	7030	-68.85	20240327	2120	3.30	20240912	0.00	N	475240	100	3 억		56112	N	N	0	N	00	N
133	20241008	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	17086670	7805	52.66	2185	2195	2185	2830	1530	2180	2189.20	1.75	0	-130	2186	2182	2176	2172	2166	2185	2175	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.24	0.00	0.00	7030	20240327	-68.78	2120	20240912	3.54	7030	-68.78	20240327	2120	3.54	20240912	7030	-68.78	20240327	2120	3.54	20240912	0.00	N	475240	100	3 억		56112	N	N	0	N	00	N
134	20241008	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	17014235	7772	52.44	2185	2195	2185	2830	1530	2180	2189.17	1.75	0	-130	2186	2182	2176	2172	2166	2185	2175	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.24	0.00	0.00	7030	20240327	-68.85	2120	20240912	3.30	7030	-68.85	20240327	2120	3.30	20240912	7030	-68.85	20240327	2120	3.30	20240912	0.00	N	475240	100	3 억		56112	N	N	0	N	00	N
135	20241008	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	16972575	7753	52.31	2185	2195	2185	2830	1530	2180	2189.16	1.75	0	-130	2186	2182	2176	2172	2166	2185	2175	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.24	0.00	0.00	7030	20240327	-68.78	2120	20240912	3.54	7030	-68.78	20240327	2120	3.54	20240912	7030	-68.78	20240327	2120	3.54	20240912	0.00	N	475240	100	3 억		56112	N	N	0	N	00	N
136	20241008	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	1.75	0	0	2186	2182	2176	2172	2166	2185	2175	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.99	2120	20240912	2.83	7030	-68.99	20240327	2120	2.83	20240912	7030	-68.99	20240327	2120	2.83	20240912	0.00	N	475240	100	3 억		56112	N	N	0	N	00	N
137	20241007	161359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	32169860	14822	860.74	2170	2180	2170	2830	1530	2180	2170.41	1.76	0	-138	2196	2187	2176	2167	2156	2192	2172	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.46	0.00	0.00	7030	20240327	-68.99	2120	20240912	2.83	7030	-68.99	20240327	2120	2.83	20240912	7030	-68.99	20240327	2120	2.83	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
138	20241007	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	32026080	14756	856.91	2170	2180	2170	2830	1530	2180	2170.38	1.76	0	-121	2196	2187	2176	2167	2156	2192	2172	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.46	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
139	20241007	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	30997190	14284	829.50	2170	2175	2170	2830	1530	2180	2170.06	1.76	0	-107	2196	2187	2176	2167	2156	2192	2172	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.45	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
140	20241007	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	30714440	14154	821.95	2170	2175	2170	2830	1530	2180	2170.02	1.76	0	-107	2196	2187	2176	2167	2156	2192	2172	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.44	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
141	20241007	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	30271760	13950	810.10	2170	2175	2170	2830	1530	2180	2170.02	1.76	0	-107	2196	2187	2176	2167	2156	2192	2172	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.44	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
142	20241007	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	2762670	1273	73.93	2170	2175	2170	2830	1530	2180	2170.20	1.76	0	-107	2196	2187	2176	2167	2156	2192	2172	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
143	20241007	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	2634635	1214	70.50	2170	2175	2170	2830	1530	2180	2170.21	1.76	0	-107	2196	2187	2176	2167	2156	2192	2172	3	650	100	1560	5	1	3200000	70	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
144	20241007	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	2170	1	0.06	2170	2170	2170	2830	1530	2180	2170.00	1.76	0	0	2196	2187	2176	2167	2156	2192	2172	3	650	100	1560	5	1	3200000	69	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.13	2120	20240912	2.36	7030	-69.13	20240327	2120	2.36	20240912	7030	-69.13	20240327	2120	2.36	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
145	20241004	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	3733350	1722	10.22	2165	2185	2165	2810	1520	2165	2168.03	1.76	0	0	2178	2171	2158	2151	2138	2175	2155	3	645	100	1550	5	1	3200000	70	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-68.99	2120	20240912	2.83	7030	-68.99	20240327	2120	2.83	20240912	7030	-68.99	20240327	2120	2.83	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
146	20241004	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	2982590	1377	8.17	2165	2185	2165	2810	1520	2165	2166.01	1.76	0	0	2178	2171	2158	2151	2138	2175	2155	3	645	100	1550	5	1	3200000	70	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
147	20241004	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	2965225	1369	8.12	2165	2185	2165	2810	1520	2165	2165.98	1.76	0	7	2178	2171	2158	2151	2138	2175	2155	3	645	100	1550	5	1	3200000	69	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-69.20	2120	20240912	2.12	7030	-69.20	20240327	2120	2.12	20240912	7030	-69.20	20240327	2120	2.12	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
148	20241004	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	2614410	1207	7.16	2165	2185	2165	2810	1520	2165	2166.04	1.76	0	0	2178	2171	2158	2151	2138	2175	2155	3	645	100	1550	5	1	3200000	70	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-69.06	2120	20240912	2.59	7030	-69.06	20240327	2120	2.59	20240912	7030	-69.06	20240327	2120	2.59	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
149	20241004	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	2573085	1188	7.05	2165	2185	2165	2810	1520	2165	2165.90	1.76	0	0	2178	2171	2158	2151	2138	2175	2155	3	645	100	1550	5	1	3200000	70	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-68.99	2120	20240912	2.83	7030	-68.99	20240327	2120	2.83	20240912	7030	-68.99	20240327	2120	2.83	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
150	20241004	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	2509865	1159	6.88	2165	2185	2165	2810	1520	2165	2165.54	1.76	0	0	2178	2171	2158	2151	2138	2175	2155	3	645	100	1550	5	1	3200000	70	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-68.99	2120	20240912	2.83	7030	-68.99	20240327	2120	2.83	20240912	7030	-68.99	20240327	2120	2.83	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
151	20241004	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	2439955	1127	6.69	2165	2165	2165	2810	1520	2165	2165.00	1.76	0	0	2178	2171	2158	2151	2138	2175	2155	3	645	100	1550	5	1	3200000	69	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-69.20	2120	20240912	2.12	7030	-69.20	20240327	2120	2.12	20240912	7030	-69.20	20240327	2120	2.12	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
152	20241004	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	1.76	0	0	2178	2171	2158	2151	2138	2175	2155	3	645	100	1550	5	1	3200000	69	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.20	2120	20240912	2.12	7030	-69.20	20240327	2120	2.12	20240912	7030	-69.20	20240327	2120	2.12	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
153	20241002	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	36280985	16857	120.95	2150	2165	2145	2800	1510	2155	2152.28	1.76	0	0	2175	2165	2155	2145	2135	2170	2150	3	645	100	1550	5	1	3200000	69	0.00	0.00	12	0.53	0.00	0.00	7030	20240327	-69.20	2120	20240912	2.12	7030	-69.20	20240327	2120	2.12	20240912	7030	-69.20	20240327	2120	2.12	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
154	20241002	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	35868420	16666	119.58	2150	2160	2145	2800	1510	2155	2152.19	1.76	0	0	2175	2165	2155	2145	2135	2170	2150	3	645	100	1550	5	1	3200000	69	0.00	0.00	12	0.52	0.00	0.00	7030	20240327	-69.35	2120	20240912	1.65	7030	-69.35	20240327	2120	1.65	20240912	7030	-69.35	20240327	2120	1.65	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
155	20241002	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	32013280	14878	106.75	2150	2160	2145	2800	1510	2155	2151.72	1.76	0	0	2175	2165	2155	2145	2135	2170	2150	3	645	100	1550	5	1	3200000	69	0.00	0.00	12	0.46	0.00	0.00	7030	20240327	-69.27	2120	20240912	1.89	7030	-69.27	20240327	2120	1.89	20240912	7030	-69.27	20240327	2120	1.89	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
156	20241002	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	28823875	13398	96.13	2150	2160	2145	2800	1510	2155	2151.36	1.76	0	0	2175	2165	2155	2145	2135	2170	2150	3	645	100	1550	5	1	3200000	69	0.00	0.00	12	0.42	0.00	0.00	7030	20240327	-69.42	2120	20240912	1.42	7030	-69.42	20240327	2120	1.42	20240912	7030	-69.42	20240327	2120	1.42	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
157	20241002	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	26136375	12148	87.16	2150	2160	2145	2800	1510	2155	2151.50	1.76	0	0	2175	2165	2155	2145	2135	2170	2150	3	645	100	1550	5	1	3200000	69	0.00	0.00	12	0.38	0.00	0.00	7030	20240327	-69.27	2120	20240912	1.89	7030	-69.27	20240327	2120	1.89	20240912	7030	-69.27	20240327	2120	1.89	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
158	20241002	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	26060775	12113	86.91	2150	2160	2145	2800	1510	2155	2151.47	1.76	0	0	2175	2165	2155	2145	2135	2170	2150	3	645	100	1550	5	1	3200000	69	0.00	0.00	12	0.38	0.00	0.00	7030	20240327	-69.49	2120	20240912	1.18	7030	-69.49	20240327	2120	1.18	20240912	7030	-69.49	20240327	2120	1.18	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
159	20241002	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	7852260	3660	26.26	2150	2155	2145	2800	1510	2155	2145.43	1.76	0	0	2175	2165	2155	2145	2135	2170	2150	3	645	100	1550	5	1	3200000	69	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-69.42	2120	20240912	1.42	7030	-69.42	20240327	2120	1.42	20240912	7030	-69.42	20240327	2120	1.42	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N
160	20241002	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	1501750	700	5.02	2150	2150	2145	2800	1510	2155	2145.36	1.76	0	0	2175	2165	2155	2145	2135	2170	2150	3	645	100	1550	5	1	3200000	69	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.49	2120	20240912	1.18	7030	-69.49	20240327	2120	1.18	20240912	7030	-69.49	20240327	2120	1.18	20240912	0.00	N	475240	100	3 억		56250	N	N	0	N	00	N