KissMeData/023460/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	160400	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	131	-29	5	-18.12	2174190288	15712082	172.44	152	152	130	208	112	160	138.41	1.71	0	1427517	230	194	174	138	118	185	129	930	48	2500	90	1	1	37200000	49	-0.25	0.05	12	42.24	-514.00	2645.00	2890	20240625	-95.47	130	20241031	0.77	2890	-95.47	20240625	130	0.77	20241031	2890	-95.47	20240625	130	0.77	20241031	0.00	N	023460	2500	930 억		636388	N	N	0	N	01	N
3	20241031	150404	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	135	-25	5	-15.62	2004548262	14431443	158.39	152	152	130	208	112	160	138.90	1.71	0	1377878	230	194	174	138	118	185	129	930	48	2500	90	1	1	37200000	50	-0.26	0.05	12	38.79	-514.00	2645.00	2890	20240625	-95.33	130	20241031	3.85	2890	-95.33	20240625	130	3.85	20241031	2890	-95.33	20240625	130	3.85	20241031	0.00	N	023460	2500	930 억		636388	N	N	0	N	01	N
4	20241031	140404	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	139	-21	5	-13.12	1858663336	13357868	146.61	152	152	130	208	112	160	139.14	1.71	0	1256265	230	194	174	138	118	185	129	930	48	2500	90	1	1	37200000	52	-0.27	0.05	12	35.91	-514.00	2645.00	2890	20240625	-95.19	130	20241031	6.92	2890	-95.19	20240625	130	6.92	20241031	2890	-95.19	20240625	130	6.92	20241031	0.00	N	023460	2500	930 억		636388	N	N	0	N	01	N
5	20241031	130402	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	143	-17	5	-10.62	1784560322	12827691	140.79	152	152	130	208	112	160	139.12	1.71	0	1087413	230	194	174	138	118	185	129	930	48	2500	90	1	1	37200000	53	-0.28	0.05	12	34.48	-514.00	2645.00	2890	20240625	-95.05	130	20241031	10.00	2890	-95.05	20240625	130	10.00	20241031	2890	-95.05	20240625	130	10.00	20241031	0.00	N	023460	2500	930 억		636388	N	N	0	N	01	N
6	20241031	120403	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	141	-19	5	-11.88	1712397638	12317253	135.18	152	152	130	208	112	160	139.02	1.71	0	948948	230	194	174	138	118	185	129	930	48	2500	90	1	1	37200000	52	-0.27	0.05	12	33.11	-514.00	2645.00	2890	20240625	-95.12	130	20241031	8.46	2890	-95.12	20240625	130	8.46	20241031	2890	-95.12	20240625	130	8.46	20241031	0.00	N	023460	2500	930 억		636388	N	N	0	N	01	N
7	20241031	110404	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	142	-18	5	-11.25	1588078795	11438148	125.54	152	152	130	208	112	160	138.84	1.71	0	733469	230	194	174	138	118	185	129	930	48	2500	90	1	1	37200000	53	-0.28	0.05	12	30.75	-514.00	2645.00	2890	20240625	-95.09	130	20241031	9.23	2890	-95.09	20240625	130	9.23	20241031	2890	-95.09	20240625	130	9.23	20241031	0.00	N	023460	2500	930 억		636388	N	N	0	N	01	N
8	20241031	100403	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	138	-22	5	-13.75	1289412594	9309990	102.18	152	152	130	208	112	160	138.50	1.71	0	428010	230	194	174	138	118	185	129	930	48	2500	90	1	1	37200000	51	-0.27	0.05	12	25.03	-514.00	2645.00	2890	20240625	-95.22	130	20241031	6.15	2890	-95.22	20240625	130	6.15	20241031	2890	-95.22	20240625	130	6.15	20241031	0.00	N	023460	2500	930 억		636388	N	N	0	N	01	N
9	20241031	090402	54	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	137	-23	5	-14.38	258292991	1798412	19.74	152	152	137	208	112	160	143.62	1.71	0	181161	230	194	174	138	118	185	129	930	48	2500	90	1	1	37200000	51	-0.27	0.05	12	4.83	-514.00	2645.00	2890	20240625	-95.26	137	20241031	0.00	2890	-95.26	20240625	137	0.00	20241031	2890	-95.26	20240625	137	0.00	20241031	0.00	N	023460	2500	930 억		636388	Y	N	0	N	01	N
10	20241030	160401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	160	-46	5	-22.33	1542477134	8887075	281.95	206	210	154	267	145	206	173.65	0.42	0	481008	228	217	207	196	186	212	191	930	61	2500	120	1	1	37200000	60	-0.31	0.06	12	23.89	-514.00	2645.00	2890	20240625	-94.46	154	20241030	3.90	2890	-94.46	20240625	154	3.90	20241030	2890	-94.46	20240625	154	3.90	20241030	0.00	N	023460	2500	930 억		156380	N	N	0	N	00	N
11	20241030	150409	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	163	-43	5	-20.87	1413027429	8094724	256.81	206	210	154	267	145	206	174.56	0.42	0	520586	228	217	207	196	186	212	191	930	61	2500	120	1	1	37200000	61	-0.32	0.06	12	21.76	-514.00	2645.00	2890	20240625	-94.36	154	20241030	5.84	2890	-94.36	20240625	154	5.84	20241030	2890	-94.36	20240625	154	5.84	20241030	0.00	N	023460	2500	930 억		156380	N	N	0	N	00	N
12	20241030	140405	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	172	-34	5	-16.50	707945626	3734173	118.47	206	210	171	267	145	206	189.59	0.42	0	182650	228	217	207	196	186	212	191	930	61	2500	120	1	1	37200000	64	-0.33	0.07	12	10.04	-514.00	2645.00	2890	20240625	-94.05	171	20241030	0.58	2890	-94.05	20240625	171	0.58	20241030	2890	-94.05	20240625	171	0.58	20241030	0.00	N	023460	2500	930 억		156380	N	N	0	N	00	N
13	20241030	130404	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	200	-6	5	-2.91	266646642	1338793	42.47	206	210	195	267	145	206	199.17	0.42	0	-70297	228	217	207	196	186	212	191	930	61	2500	120	1	1	37200000	74	-0.39	0.08	12	3.60	-514.00	2645.00	2890	20240625	-93.08	195	20241030	2.56	2890	-93.08	20240625	195	2.56	20241030	2890	-93.08	20240625	195	2.56	20241030	0.00	N	023460	2500	930 억		156380	N	N	0	N	00	N
14	20241030	120408	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	197	-9	5	-4.37	218492589	1095527	34.76	206	210	195	267	145	206	199.44	0.42	0	-90110	228	217	207	196	186	212	191	930	61	2500	120	1	1	37200000	73	-0.38	0.07	12	2.94	-514.00	2645.00	2890	20240625	-93.18	195	20241030	1.03	2890	-93.18	20240625	195	1.03	20241030	2890	-93.18	20240625	195	1.03	20241030	0.00	N	023460	2500	930 억		156380	N	N	0	N	00	N
15	20241030	110403	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	196	-10	5	-4.85	179296497	895556	28.41	206	210	196	267	145	206	200.21	0.42	0	-98670	228	217	207	196	186	212	191	930	61	2500	120	1	1	37200000	73	-0.38	0.07	12	2.41	-514.00	2645.00	2890	20240625	-93.22	196	20241030	0.00	2890	-93.22	20240625	196	0.00	20241030	2890	-93.22	20240625	196	0.00	20241030	0.00	N	023460	2500	930 억		156380	N	N	0	N	00	N
16	20241030	100403	57	100.00	KOSDAQ		금융	N	N	N	N		N	200	-6	5	-2.91	108758707	539441	17.11	206	210	198	267	145	206	201.61	0.42	0	-88919	228	217	207	196	186	212	191	930	61	2500	120	1	1	37200000	74	-0.39	0.08	12	1.45	-514.00	2645.00	2890	20240625	-93.08	197	20241029	1.52	2890	-93.08	20240625	197	1.52	20241029	2890	-93.08	20240625	197	1.52	20241029	0.00	N	023460	2500	930 억		156380	N	N	0	N	00	N
17	20241030	090403	57	100.00	KOSDAQ		금융	N	N	N	N		N	203	-3	5	-1.46	25847377	125420	3.98	206	210	203	267	145	206	206.09	0.42	0	6510	228	217	207	196	186	212	191	930	61	2500	120	1	1	37200000	76	-0.39	0.08	12	0.34	-514.00	2645.00	2890	20240625	-92.98	197	20241029	3.05	2890	-92.98	20240625	197	3.05	20241029	2890	-92.98	20240625	197	3.05	20241029	0.00	N	023460	2500	930 억		156380	N	N	0	N	00	N
18	20241029	160352	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	206	0	3	0.00	633333214	3078913	29.24	210	218	197	267	145	206	205.70	0.36	0	32239	272	238	222	188	172	231	181	930	61	2500	120	1	1	37200000	77	-0.40	0.08	12	8.28	-514.00	2645.00	2890	20240625	-92.87	197	20241029	4.57	2890	-92.87	20240625	197	4.57	20241029	2890	-92.87	20240625	197	4.57	20241029	0.00	N	023460	2500	930 억		134633	N	N	0	N	00	N
19	20241029	150358	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	199	-7	5	-3.40	581077711	2822399	26.80	210	218	197	267	145	206	205.88	0.36	0	6142	272	238	222	188	172	231	181	930	61	2500	120	1	1	37200000	74	-0.39	0.08	12	7.59	-514.00	2645.00	2890	20240625	-93.11	197	20241029	1.02	2890	-93.11	20240625	197	1.02	20241029	2890	-93.11	20240625	197	1.02	20241029	0.00	N	023460	2500	930 억		134633	N	N	0	N	00	N
20	20241029	140353	57	100.00	KOSDAQ		금융	N	N	N	N		N	201	-5	5	-2.43	471924877	2274509	21.60	210	218	199	267	145	206	207.48	0.36	0	44291	272	238	222	188	172	231	181	930	61	2500	120	1	1	37200000	75	-0.39	0.08	12	6.11	-514.00	2645.00	2890	20240625	-93.04	198	20241025	1.52	2890	-93.04	20240625	198	1.52	20241025	2890	-93.04	20240625	198	1.52	20241025	0.00	N	023460	2500	930 억		134633	N	N	0	N	00	N
21	20241029	130353	57	100.00	KOSDAQ		금융	N	N	N	N		N	208	2	2	0.97	341135724	1626038	15.44	210	218	205	267	145	206	209.80	0.36	0	72917	272	238	222	188	172	231	181	930	61	2500	120	1	1	37200000	77	-0.40	0.08	12	4.37	-514.00	2645.00	2890	20240625	-92.80	198	20241025	5.05	2890	-92.80	20240625	198	5.05	20241025	2890	-92.80	20240625	198	5.05	20241025	0.00	N	023460	2500	930 억		134633	N	N	0	N	00	N
22	20241029	120356	57	100.00	KOSDAQ		금융	N	N	N	N		N	208	2	2	0.97	303824196	1445589	13.73	210	218	205	267	145	206	210.17	0.36	0	123928	272	238	222	188	172	231	181	930	61	2500	120	1	1	37200000	77	-0.40	0.08	12	3.89	-514.00	2645.00	2890	20240625	-92.80	198	20241025	5.05	2890	-92.80	20240625	198	5.05	20241025	2890	-92.80	20240625	198	5.05	20241025	0.00	N	023460	2500	930 억		134633	N	N	0	N	00	N
23	20241029	110401	57	100.00	KOSDAQ		금융	N	N	N	N		N	211	5	2	2.43	184031711	883113	8.39	210	214	205	267	145	206	208.39	0.36	0	70264	272	238	222	188	172	231	181	930	61	2500	120	1	1	37200000	78	-0.41	0.08	12	2.37	-514.00	2645.00	2890	20240625	-92.70	198	20241025	6.57	2890	-92.70	20240625	198	6.57	20241025	2890	-92.70	20240625	198	6.57	20241025	0.00	N	023460	2500	930 억		134633	N	N	0	N	00	N
24	20241029	100356	57	100.00	KOSDAQ		금융	N	N	N	N		N	207	1	2	0.49	157528703	756402	7.18	210	214	205	267	145	206	208.26	0.36	0	6397	272	238	222	188	172	231	181	930	61	2500	120	1	1	37200000	77	-0.40	0.08	12	2.03	-514.00	2645.00	2890	20240625	-92.84	198	20241025	4.55	2890	-92.84	20240625	198	4.55	20241025	2890	-92.84	20240625	198	4.55	20241025	0.00	N	023460	2500	930 억		134633	N	N	0	N	00	N
25	20241028	160351	57	100.00	KOSDAQ		금융	N	N	N	N		N	206	-2	5	-0.96	2399663173	10490667	227.72	210	256	206	270	146	208	228.75	1.54	0	-417686	257	232	215	190	173	224	182	930	62	2500	120	1	1	37200000	77	-0.40	0.08	12	28.20	-514.00	2645.00	2890	20240625	-92.87	198	20241025	4.04	2890	-92.87	20240625	198	4.04	20241025	2890	-92.87	20240625	198	4.04	20241025	0.00	N	023460	2500	930 억		574267	N	N	0	N	00	N
26	20241028	150352	57	100.00	KOSDAQ		금융	N	N	N	N		N	210	2	2	0.96	2276917258	9899047	214.88	210	256	206	270	146	208	230.01	1.54	0	-448066	257	232	215	190	173	224	182	930	62	2500	120	1	1	37200000	78	-0.41	0.08	12	26.61	-514.00	2645.00	2890	20240625	-92.73	198	20241025	6.06	2890	-92.73	20240625	198	6.06	20241025	2890	-92.73	20240625	198	6.06	20241025	0.00	N	023460	2500	930 억		574267	N	N	0	N	00	N
27	20241028	140355	57	100.00	KOSDAQ		금융	N	N	N	N		N	213	5	2	2.40	2161612057	9355386	203.08	210	256	206	270	146	208	231.06	1.54	0	-434378	257	232	215	190	173	224	182	930	62	2500	120	1	1	37200000	79	-0.41	0.08	12	25.15	-514.00	2645.00	2890	20240625	-92.63	198	20241025	7.58	2890	-92.63	20240625	198	7.58	20241025	2890	-92.63	20240625	198	7.58	20241025	0.00	N	023460	2500	930 억		574267	N	N	0	N	00	N
28	20241028	130352	57	100.00	KOSDAQ		금융	N	N	N	N		N	212	4	2	1.92	2083097492	8985519	195.05	210	256	206	270	146	208	231.83	1.54	0	-431023	257	232	215	190	173	224	182	930	62	2500	120	1	1	37200000	79	-0.41	0.08	12	24.15	-514.00	2645.00	2890	20240625	-92.66	198	20241025	7.07	2890	-92.66	20240625	198	7.07	20241025	2890	-92.66	20240625	198	7.07	20241025	0.00	N	023460	2500	930 억		574267	N	N	0	N	00	N
29	20241028	120352	57	100.00	KOSDAQ		금융	N	N	N	N		N	213	5	2	2.40	1999329445	8591376	186.49	210	256	206	270	146	208	232.71	1.54	0	-406099	257	232	215	190	173	224	182	930	62	2500	120	1	1	37200000	79	-0.41	0.08	12	23.10	-514.00	2645.00	2890	20240625	-92.63	198	20241025	7.58	2890	-92.63	20240625	198	7.58	20241025	2890	-92.63	20240625	198	7.58	20241025	0.00	N	023460	2500	930 억		574267	N	N	0	N	00	N
30	20241028	110328	57	100.00	KOSDAQ		금융	N	N	N	N		N	216	8	2	3.85	1896007918	8107450	175.99	210	256	206	270	146	208	233.86	1.54	0	-381230	257	232	215	190	173	224	182	930	62	2500	120	1	1	37200000	80	-0.42	0.08	12	21.79	-514.00	2645.00	2890	20240625	-92.53	198	20241025	9.09	2890	-92.53	20240625	198	9.09	20241025	2890	-92.53	20240625	198	9.09	20241025	0.00	N	023460	2500	930 억		574267	N	N	0	N	00	N
31	20241028	100350	57	100.00	KOSDAQ		금융	N	N	N	N		N	216	8	2	3.85	1681898333	7121476	154.58	210	256	206	270	146	208	236.17	1.54	0	-360280	257	232	215	190	173	224	182	930	62	2500	120	1	1	37200000	80	-0.42	0.08	12	19.14	-514.00	2645.00	2890	20240625	-92.53	198	20241025	9.09	2890	-92.53	20240625	198	9.09	20241025	2890	-92.53	20240625	198	9.09	20241025	0.00	N	023460	2500	930 억		574267	N	N	0	N	00	N
32	20241028	090350	57	100.00	KOSDAQ		금융	N	N	N	N		N	210	2	2	0.96	27732169	132522	2.88	210	212	206	270	146	208	209.27	1.54	0	-32740	257	232	215	190	173	224	182	930	62	2500	120	1	1	37200000	78	-0.41	0.08	12	0.36	-514.00	2645.00	2890	20240625	-92.73	198	20241025	6.06	2890	-92.73	20240625	198	6.06	20241025	2890	-92.73	20240625	198	6.06	20241025	0.00	N	023460	2500	930 억		574267	N	N	0	N	00	N
33	20241025	160348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	208	-24	5	-10.34	970698648	4588150	101.80	235	240	198	301	163	232	211.49	1.09	0	169796	320	276	254	210	188	265	199	930	69	2500	130	1	1	37200000	77	-0.40	0.08	12	12.33	-514.00	2645.00	2890	20240625	-92.80	198	20241025	5.05	2890	-92.80	20240625	198	5.05	20241025	2890	-92.80	20240625	198	5.05	20241025	0.00	N	023460	2500	930 억		406253	N	N	0	N	00	N
34	20241025	150353	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	205	-27	5	-11.64	943700812	4458270	98.91	235	240	198	301	163	232	211.60	1.09	0	162445	320	276	254	210	188	265	199	930	69	2500	130	1	1	37200000	76	-0.40	0.08	12	11.98	-514.00	2645.00	2890	20240625	-92.91	198	20241025	3.54	2890	-92.91	20240625	198	3.54	20241025	2890	-92.91	20240625	198	3.54	20241025	0.00	N	023460	2500	930 억		406253	N	N	0	N	00	N
35	20241025	140352	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	205	-27	5	-11.64	874603226	4116625	91.33	235	240	198	301	163	232	212.38	1.09	0	130213	320	276	254	210	188	265	199	930	69	2500	130	1	1	37200000	76	-0.40	0.08	12	11.07	-514.00	2645.00	2890	20240625	-92.91	198	20241025	3.54	2890	-92.91	20240625	198	3.54	20241025	2890	-92.91	20240625	198	3.54	20241025	0.00	N	023460	2500	930 억		406253	N	N	0	N	00	N
36	20241025	130353	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	208	-24	5	-10.34	784536562	3678215	81.61	235	240	198	301	163	232	213.21	1.09	0	59666	320	276	254	210	188	265	199	930	69	2500	130	1	1	37200000	77	-0.40	0.08	12	9.89	-514.00	2645.00	2890	20240625	-92.80	198	20241025	5.05	2890	-92.80	20240625	198	5.05	20241025	2890	-92.80	20240625	198	5.05	20241025	0.00	N	023460	2500	930 억		406253	N	N	0	N	00	N
37	20241025	120353	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	203	-29	5	-12.50	653015035	3030009	67.23	235	240	201	301	163	232	215.43	1.09	0	110671	320	276	254	210	188	265	199	930	69	2500	130	1	1	37200000	76	-0.39	0.08	12	8.15	-514.00	2645.00	2890	20240625	-92.98	201	20241025	1.00	2890	-92.98	20240625	201	1.00	20241025	2890	-92.98	20240625	201	1.00	20241025	0.00	N	023460	2500	930 억		406253	N	N	0	N	00	N
38	20241025	110351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	206	-26	5	-11.21	486504038	2213417	49.11	235	240	202	301	163	232	219.71	1.09	0	4475	320	276	254	210	188	265	199	930	69	2500	130	1	1	37200000	77	-0.40	0.08	12	5.95	-514.00	2645.00	2890	20240625	-92.87	202	20241025	1.98	2890	-92.87	20240625	202	1.98	20241025	2890	-92.87	20240625	202	1.98	20241025	0.00	N	023460	2500	930 억		406253	N	N	0	N	00	N
39	20241025	100352	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	219	-13	5	-5.60	230445411	1004680	22.29	235	240	218	301	163	232	229.33	1.09	0	-181360	320	276	254	210	188	265	199	930	69	2500	130	1	1	37200000	81	-0.43	0.08	12	2.70	-514.00	2645.00	2890	20240625	-92.42	218	20241025	0.46	2890	-92.42	20240625	218	0.46	20241025	2890	-92.42	20240625	218	0.46	20241025	0.00	N	023460	2500	930 억		406253	N	N	0	N	00	N
40	20241025	090351	57	100.00	KOSDAQ		금융	N	N	N	N		N	233	1	2	0.43	47930703	203724	4.52	235	240	233	301	163	232	235.56	1.09	0	-105014	320	276	254	210	188	265	199	930	69	2500	130	1	1	37200000	87	-0.45	0.09	12	0.55	-514.00	2645.00	2890	20240625	-91.94	232	20241024	0.43	2890	-91.94	20240625	232	0.43	20241024	2890	-91.94	20240625	232	0.43	20241024	0.00	N	023460	2500	930 억		406253	N	N	0	N	00	N
41	20241024	160346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	232	-32	5	-12.12	1138019386	4410978	0.00	297	298	232	343	185	264	258.04	2.30	0	-446958	264	264	264	264	264	264	264	930	79	2500	150	1	1	37200000	86	-0.45	0.09	12	11.86	-514.00	2645.00	2890	20240625	-91.97	232	20241024	0.00	2890	-91.97	20240625	232	0.00	20241024	2890	-91.97	20240625	232	0.00	20241024	0.00	N	023460	2500	930 억		854106	N	N	0	N	00	N
42	20241024	150347	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	236	-28	5	-10.61	1091924875	4213959	0.00	297	298	232	343	185	264	259.12	2.30	0	-428433	264	264	264	264	264	264	264	930	79	2500	150	1	1	37200000	88	-0.46	0.09	12	11.33	-514.00	2645.00	2890	20240625	-91.83	232	20241024	1.72	2890	-91.83	20240625	232	1.72	20241024	2890	-91.83	20240625	232	1.72	20241024	0.00	N	023460	2500	930 억		854106	N	N	0	N	00	N
43	20241024	140344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	238	-26	5	-9.85	1007009431	3852985	0.00	297	298	232	343	185	264	261.36	2.30	0	-388201	264	264	264	264	264	264	264	930	79	2500	150	1	1	37200000	89	-0.46	0.09	12	10.36	-514.00	2645.00	2890	20240625	-91.76	232	20241024	2.59	2890	-91.76	20240625	232	2.59	20241024	2890	-91.76	20240625	232	2.59	20241024	0.00	N	023460	2500	930 억		854106	N	N	0	N	00	N
44	20241024	130349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	238	-26	5	-9.85	937186021	3562497	0.00	297	298	232	343	185	264	263.07	2.30	0	-352334	264	264	264	264	264	264	264	930	79	2500	150	1	1	37200000	89	-0.46	0.09	12	9.58	-514.00	2645.00	2890	20240625	-91.76	232	20241024	2.59	2890	-91.76	20240625	232	2.59	20241024	2890	-91.76	20240625	232	2.59	20241024	0.00	N	023460	2500	930 억		854106	N	N	0	N	00	N
45	20241024	120347	57	100.00	KOSDAQ		금융	N	N	N	N		N	245	-19	5	-7.20	806418003	3012197	0.00	297	298	240	343	185	264	267.72	2.30	0	-320903	264	264	264	264	264	264	264	930	79	2500	150	1	1	37200000	91	-0.48	0.09	12	8.10	-514.00	2645.00	2890	20240625	-91.52	233	20241004	5.15	2890	-91.52	20240625	233	5.15	20241004	2890	-91.52	20240625	233	5.15	20241004	0.00	N	023460	2500	930 억		854106	N	N	0	N	00	N
46	20241024	110349	57	100.00	KOSDAQ		금융	N	N	N	N		N	255	-9	5	-3.41	672777978	2468695	0.00	297	298	250	343	185	264	272.52	2.30	0	-306044	264	264	264	264	264	264	264	930	79	2500	150	1	1	37200000	95	-0.50	0.10	12	6.64	-514.00	2645.00	2890	20240625	-91.18	233	20241004	9.44	2890	-91.18	20240625	233	9.44	20241004	2890	-91.18	20240625	233	9.44	20241004	0.00	N	023460	2500	930 억		854106	N	N	0	N	00	N
47	20241024	100350	57	100.00	KOSDAQ		금융	N	N	N	N		N	261	-3	5	-1.14	567469103	2055480	0.00	297	298	260	343	185	264	276.08	2.30	0	-273700	264	264	264	264	264	264	264	930	79	2500	150	1	1	37200000	97	-0.51	0.10	12	5.53	-514.00	2645.00	2890	20240625	-90.97	233	20241004	12.02	2890	-90.97	20240625	233	12.02	20241004	2890	-90.97	20240625	233	12.02	20241004	0.00	N	023460	2500	930 억		854106	N	N	0	N	00	N
48	20241024	090403	57	100.00	KOSDAQ		금융	N	N	N	N		N	280	16	2	6.06	163972772	573008	0.00	297	298	273	343	185	264	286.16	2.30	0	-31142	264	264	264	264	264	264	264	930	79	2500	150	1	1	37200000	104	-0.54	0.11	12	1.54	-514.00	2645.00	2890	20240625	-90.31	233	20241004	20.17	2890	-90.31	20240625	233	20.17	20241004	2890	-90.31	20240625	233	20.17	20241004	0.00	N	023460	2500	930 억		854106	N	N	0	N	00	N
49	20241023	160350	58	100.00	KOSDAQ		금융	N	N	N	N		N	264	0	3	0.00	0	0	0.00	0	0	0	343	185	264	0.00	2.30	0	0	279	271	264	256	249	268	253	930	79	2500	0	1	1	37200000	98	-0.51	0.10	12	0.00	-514.00	2645.00	2890	20240625	-90.87	233	20241004	13.30	2890	-90.87	20240625	233	13.30	20241004	2890	-90.87	20240625	233	13.30	20241004	0.00	N	023460	2500	930 억		854106	N	N	0	N	00	N
50	20241023	150353	58	100.00	KOSDAQ		금융	N	N	N	N		N	264	0	3	0.00	0	0	0.00	0	0	0	343	185	264	0.00	2.30	0	0	279	271	264	256	249	268	253	930	79	2500	0	1	1	37200000	98	-0.51	0.10	12	0.00	-514.00	2645.00	2890	20240625	-90.87	233	20241004	13.30	2890	-90.87	20240625	233	13.30	20241004	2890	-90.87	20240625	233	13.30	20241004	0.00	N	023460	2500	930 억		854106	N	N	0	N	00	N
51	20241023	140354	58	100.00	KOSDAQ		금융	N	N	N	N		N	264	0	3	0.00	0	0	0.00	0	0	0	343	185	264	0.00	2.30	0	0	279	271	264	256	249	268	253	930	79	2500	0	1	1	37200000	98	-0.51	0.10	12	0.00	-514.00	2645.00	2890	20240625	-90.87	233	20241004	13.30	2890	-90.87	20240625	233	13.30	20241004	2890	-90.87	20240625	233	13.30	20241004	0.00	N	023460	2500	930 억		854106	N	N	0	N	00	N
52	20241023	130350	58	100.00	KOSDAQ		금융	N	N	N	N		N	264	0	3	0.00	0	0	0.00	0	0	0	343	185	264	0.00	2.30	0	0	279	271	264	256	249	268	253	930	79	2500	0	1	1	37200000	98	-0.51	0.10	12	0.00	-514.00	2645.00	2890	20240625	-90.87	233	20241004	13.30	2890	-90.87	20240625	233	13.30	20241004	2890	-90.87	20240625	233	13.30	20241004	0.00	N	023460	2500	930 억		854106	N	N	0	N	00	N
53	20241023	120348	58	100.00	KOSDAQ		금융	N	N	N	N		N	264	0	3	0.00	0	0	0.00	0	0	0	343	185	264	0.00	2.30	0	0	279	271	264	256	249	268	253	930	79	2500	0	1	1	37200000	98	-0.51	0.10	12	0.00	-514.00	2645.00	2890	20240625	-90.87	233	20241004	13.30	2890	-90.87	20240625	233	13.30	20241004	2890	-90.87	20240625	233	13.30	20241004	0.00	N	023460	2500	930 억		854106	N	N	0	N	00	N
54	20241023	110348	58	100.00	KOSDAQ		금융	N	N	N	N		N	264	0	3	0.00	0	0	0.00	0	0	0	343	185	264	0.00	2.30	0	0	279	271	264	256	249	268	253	930	79	2500	0	1	1	37200000	98	-0.51	0.10	12	0.00	-514.00	2645.00	2890	20240625	-90.87	233	20241004	13.30	2890	-90.87	20240625	233	13.30	20241004	2890	-90.87	20240625	233	13.30	20241004	0.00	N	023460	2500	930 억		854106	N	N	0	N	00	N
55	20241023	100348	58	100.00	KOSDAQ		금융	N	N	N	N		N	264	0	3	0.00	0	0	0.00	0	0	0	343	185	264	0.00	2.30	0	0	279	271	264	256	249	268	253	930	79	2500	0	1	1	37200000	98	-0.51	0.10	12	0.00	-514.00	2645.00	2890	20240625	-90.87	233	20241004	13.30	2890	-90.87	20240625	233	13.30	20241004	2890	-90.87	20240625	233	13.30	20241004	0.00	N	023460	2500	930 억		854106	N	N	0	N	00	N
56	20241023	090348	58	100.00	KOSDAQ		금융	N	N	N	N		N	264	0	3	0.00	0	0	0.00	0	0	0	343	185	264	0.00	2.30	0	0	279	271	264	256	249	268	253	930	79	2500	0	1	1	37200000	98	-0.51	0.10	12	0.00	-514.00	2645.00	2890	20240625	-90.87	233	20241004	13.30	2890	-90.87	20240625	233	13.30	20241004	2890	-90.87	20240625	233	13.30	20241004	0.00	N	023460	2500	930 억		854106	N	N	0	N	00	N
57	20241022	160344	57	100.00	KOSDAQ		금융	N	N	N	N		N	264	-5	5	-1.86	375590047	1438009	91.57	271	272	257	349	189	269	261.19	1.65	0	227980	289	279	272	262	255	275	258	930	80	2500	160	1	1	37200000	98	-0.51	0.10	12	3.87	-514.00	2645.00	2890	20240625	-90.87	233	20241004	13.30	2890	-90.87	20240625	233	13.30	20241004	2890	-90.87	20240625	233	13.30	20241004	0.00	N	023460	2500	930 억		612145	N	N	0	N	00	N
58	20241022	150349	57	100.00	KOSDAQ		금융	N	N	N	N		N	258	-11	5	-4.09	352042804	1348448	85.87	271	272	257	349	189	269	261.07	1.65	0	217673	289	279	272	262	255	275	258	930	80	2500	160	1	1	37200000	96	-0.50	0.10	12	3.62	-514.00	2645.00	2890	20240625	-91.07	233	20241004	10.73	2890	-91.07	20240625	233	10.73	20241004	2890	-91.07	20240625	233	10.73	20241004	0.00	N	023460	2500	930 억		612145	N	N	0	N	00	N
59	20241022	140350	57	100.00	KOSDAQ		금융	N	N	N	N		N	258	-11	5	-4.09	319579489	1223303	77.90	271	272	257	349	189	269	261.24	1.65	0	162047	289	279	272	262	255	275	258	930	80	2500	160	1	1	37200000	96	-0.50	0.10	12	3.29	-514.00	2645.00	2890	20240625	-91.07	233	20241004	10.73	2890	-91.07	20240625	233	10.73	20241004	2890	-91.07	20240625	233	10.73	20241004	0.00	N	023460	2500	930 억		612145	N	N	0	N	00	N
60	20241022	130348	57	100.00	KOSDAQ		금융	N	N	N	N		N	262	-7	5	-2.60	301738060	1154451	73.51	271	272	257	349	189	269	261.37	1.65	0	144329	289	279	272	262	255	275	258	930	80	2500	160	1	1	37200000	97	-0.51	0.10	12	3.10	-514.00	2645.00	2890	20240625	-90.93	233	20241004	12.45	2890	-90.93	20240625	233	12.45	20241004	2890	-90.93	20240625	233	12.45	20241004	0.00	N	023460	2500	930 억		612145	N	N	0	N	00	N
61	20241022	120348	57	100.00	KOSDAQ		금융	N	N	N	N		N	260	-9	5	-3.35	282013896	1078922	68.70	271	272	257	349	189	269	261.38	1.65	0	102710	289	279	272	262	255	275	258	930	80	2500	160	1	1	37200000	97	-0.51	0.10	12	2.90	-514.00	2645.00	2890	20240625	-91.00	233	20241004	11.59	2890	-91.00	20240625	233	11.59	20241004	2890	-91.00	20240625	233	11.59	20241004	0.00	N	023460	2500	930 억		612145	N	N	0	N	00	N
62	20241022	110347	57	100.00	KOSDAQ		금융	N	N	N	N		N	260	-9	5	-3.35	246091411	940438	59.88	271	272	257	349	189	269	261.68	1.65	0	84474	289	279	272	262	255	275	258	930	80	2500	160	1	1	37200000	97	-0.51	0.10	12	2.53	-514.00	2645.00	2890	20240625	-91.00	233	20241004	11.59	2890	-91.00	20240625	233	11.59	20241004	2890	-91.00	20240625	233	11.59	20241004	0.00	N	023460	2500	930 억		612145	N	N	0	N	00	N
63	20241022	100347	57	100.00	KOSDAQ		금융	N	N	N	N		N	262	-7	5	-2.60	199353851	760648	48.44	271	272	257	349	189	269	262.08	1.65	0	49446	289	279	272	262	255	275	258	930	80	2500	160	1	1	37200000	97	-0.51	0.10	12	2.04	-514.00	2645.00	2890	20240625	-90.93	233	20241004	12.45	2890	-90.93	20240625	233	12.45	20241004	2890	-90.93	20240625	233	12.45	20241004	0.00	N	023460	2500	930 억		612145	N	N	0	N	00	N
64	20241022	090347	57	100.00	KOSDAQ		금융	N	N	N	N		N	268	-1	5	-0.37	21211964	79521	5.06	271	272	258	349	189	269	266.75	1.65	0	-1138	289	279	272	262	255	275	258	930	80	2500	160	1	1	37200000	100	-0.52	0.10	12	0.21	-514.00	2645.00	2890	20240625	-90.73	233	20241004	15.02	2890	-90.73	20240625	233	15.02	20241004	2890	-90.73	20240625	233	15.02	20241004	0.00	N	023460	2500	930 억		612145	N	N	0	N	00	N
65	20241021	160345	57	100.00	KOSDAQ		금융	N	N	N	N		N	269	-16	5	-5.61	419556780	1537439	62.31	280	282	265	370	200	285	272.89	1.21	0	163929	309	296	283	270	257	290	264	930	85	2500	170	1	1	37200000	100	-0.52	0.10	12	4.13	-514.00	2645.00	2890	20240625	-90.69	233	20241004	15.45	2890	-90.69	20240625	233	15.45	20241004	2890	-90.69	20240625	233	15.45	20241004	0.00	N	023460	2500	930 억		449854	N	N	0	N	00	N
66	20241021	150346	57	100.00	KOSDAQ		금융	N	N	N	N		N	274	-11	5	-3.86	396148078	1451051	58.81	280	282	265	370	200	285	273.01	1.21	0	153620	309	296	283	270	257	290	264	930	85	2500	170	1	1	37200000	102	-0.53	0.10	12	3.90	-514.00	2645.00	2890	20240625	-90.52	233	20241004	17.60	2890	-90.52	20240625	233	17.60	20241004	2890	-90.52	20240625	233	17.60	20241004	0.00	N	023460	2500	930 억		449854	N	N	0	N	00	N
67	20241021	140348	57	100.00	KOSDAQ		금융	N	N	N	N		N	273	-12	5	-4.21	353838410	1296993	52.57	280	282	265	370	200	285	272.81	1.21	0	120813	309	296	283	270	257	290	264	930	85	2500	170	1	1	37200000	102	-0.53	0.10	12	3.49	-514.00	2645.00	2890	20240625	-90.55	233	20241004	17.17	2890	-90.55	20240625	233	17.17	20241004	2890	-90.55	20240625	233	17.17	20241004	0.00	N	023460	2500	930 억		449854	N	N	0	N	00	N
68	20241021	130346	57	100.00	KOSDAQ		금융	N	N	N	N		N	273	-12	5	-4.21	341233931	1250705	50.69	280	282	265	370	200	285	272.83	1.21	0	115038	309	296	283	270	257	290	264	930	85	2500	170	1	1	37200000	102	-0.53	0.10	12	3.36	-514.00	2645.00	2890	20240625	-90.55	233	20241004	17.17	2890	-90.55	20240625	233	17.17	20241004	2890	-90.55	20240625	233	17.17	20241004	0.00	N	023460	2500	930 억		449854	N	N	0	N	00	N
69	20241021	120346	57	100.00	KOSDAQ		금융	N	N	N	N		N	273	-12	5	-4.21	310139056	1136264	46.05	280	282	265	370	200	285	272.94	1.21	0	96729	309	296	283	270	257	290	264	930	85	2500	170	1	1	37200000	102	-0.53	0.10	12	3.05	-514.00	2645.00	2890	20240625	-90.55	233	20241004	17.17	2890	-90.55	20240625	233	17.17	20241004	2890	-90.55	20240625	233	17.17	20241004	0.00	N	023460	2500	930 억		449854	N	N	0	N	00	N
70	20241021	110344	57	100.00	KOSDAQ		금융	N	N	N	N		N	275	-10	5	-3.51	263211180	964987	39.11	280	282	265	370	200	285	272.76	1.21	0	78193	309	296	283	270	257	290	264	930	85	2500	170	1	1	37200000	102	-0.54	0.10	12	2.59	-514.00	2645.00	2890	20240625	-90.48	233	20241004	18.03	2890	-90.48	20240625	233	18.03	20241004	2890	-90.48	20240625	233	18.03	20241004	0.00	N	023460	2500	930 억		449854	N	N	0	N	00	N
71	20241021	100347	57	100.00	KOSDAQ		금융	N	N	N	N		N	277	-8	5	-2.81	180007950	657671	26.66	280	282	265	370	200	285	273.70	1.21	0	14523	309	296	283	270	257	290	264	930	85	2500	170	1	1	37200000	103	-0.54	0.10	12	1.77	-514.00	2645.00	2890	20240625	-90.42	233	20241004	18.88	2890	-90.42	20240625	233	18.88	20241004	2890	-90.42	20240625	233	18.88	20241004	0.00	N	023460	2500	930 억		449854	N	N	0	N	00	N
72	20241021	090344	57	100.00	KOSDAQ		금융	N	N	N	N		N	279	-6	5	-2.11	9478654	33900	1.37	280	282	277	370	200	285	279.56	1.21	0	6620	309	296	283	270	257	290	264	930	85	2500	170	1	1	37200000	104	-0.54	0.11	12	0.09	-514.00	2645.00	2890	20240625	-90.35	233	20241004	19.74	2890	-90.35	20240625	233	19.74	20241004	2890	-90.35	20240625	233	19.74	20241004	0.00	N	023460	2500	930 억		449854	N	N	0	N	00	N
73	20241018	160344	57	100.00	KOSDAQ		금융	N	N	N	N		N	285	-9	5	-3.06	665024949	2370370	88.57	294	296	270	382	206	294	280.55	0.56	0	236909	330	312	301	283	272	306	277	930	88	2500	170	1	1	37200000	106	-0.55	0.11	12	6.37	-514.00	2645.00	2890	20240625	-90.14	233	20241004	22.32	2890	-90.14	20240625	233	22.32	20241004	2890	-90.14	20240625	233	22.32	20241004	0.00	N	023460	2500	930 억		208145	N	N	0	N	00	N
74	20241018	150351	57	100.00	KOSDAQ		금융	N	N	N	N		N	280	-14	5	-4.76	638475755	2277733	85.11	294	296	270	382	206	294	280.31	0.56	0	253114	330	312	301	283	272	306	277	930	88	2500	170	1	1	37200000	104	-0.54	0.11	12	6.12	-514.00	2645.00	2890	20240625	-90.31	233	20241004	20.17	2890	-90.31	20240625	233	20.17	20241004	2890	-90.31	20240625	233	20.17	20241004	0.00	N	023460	2500	930 억		208145	N	N	0	N	00	N
75	20241018	140358	57	100.00	KOSDAQ		금융	N	N	N	N		N	291	-3	5	-1.02	550817082	1972080	73.69	294	296	270	382	206	294	279.31	0.56	0	209126	330	312	301	283	272	306	277	930	88	2500	170	1	1	37200000	108	-0.57	0.11	12	5.30	-514.00	2645.00	2890	20240625	-89.93	233	20241004	24.89	2890	-89.93	20240625	233	24.89	20241004	2890	-89.93	20240625	233	24.89	20241004	0.00	N	023460	2500	930 억		208145	N	N	0	N	00	N
76	20241018	130346	57	100.00	KOSDAQ		금융	N	N	N	N		N	282	-12	5	-4.08	455370620	1637721	61.19	294	296	270	382	206	294	278.05	0.56	0	223702	330	312	301	283	272	306	277	930	88	2500	170	1	1	37200000	105	-0.55	0.11	12	4.40	-514.00	2645.00	2890	20240625	-90.24	233	20241004	21.03	2890	-90.24	20240625	233	21.03	20241004	2890	-90.24	20240625	233	21.03	20241004	0.00	N	023460	2500	930 억		208145	N	N	0	N	00	N
77	20241018	120352	57	100.00	KOSDAQ		금융	N	N	N	N		N	277	-17	5	-5.78	393547073	1414832	52.87	294	296	270	382	206	294	278.16	0.56	0	226185	330	312	301	283	272	306	277	930	88	2500	170	1	1	37200000	103	-0.54	0.10	12	3.80	-514.00	2645.00	2890	20240625	-90.42	233	20241004	18.88	2890	-90.42	20240625	233	18.88	20241004	2890	-90.42	20240625	233	18.88	20241004	0.00	N	023460	2500	930 억		208145	N	N	0	N	00	N
78	20241018	110350	57	100.00	KOSDAQ		금융	N	N	N	N		N	280	-14	5	-4.76	351076201	1262040	47.16	294	296	270	382	206	294	278.18	0.56	0	168529	330	312	301	283	272	306	277	930	88	2500	170	1	1	37200000	104	-0.54	0.11	12	3.39	-514.00	2645.00	2890	20240625	-90.31	233	20241004	20.17	2890	-90.31	20240625	233	20.17	20241004	2890	-90.31	20240625	233	20.17	20241004	0.00	N	023460	2500	930 억		208145	N	N	0	N	00	N
79	20241018	100346	57	100.00	KOSDAQ		금융	N	N	N	N		N	278	-16	5	-5.44	271736200	977004	36.51	294	296	270	382	206	294	278.13	0.56	0	146702	330	312	301	283	272	306	277	930	88	2500	170	1	1	37200000	103	-0.54	0.11	12	2.63	-514.00	2645.00	2890	20240625	-90.38	233	20241004	19.31	2890	-90.38	20240625	233	19.31	20241004	2890	-90.38	20240625	233	19.31	20241004	0.00	N	023460	2500	930 억		208145	N	N	0	N	00	N
80	20241018	090346	57	100.00	KOSDAQ		금융	N	N	N	N		N	282	-12	5	-4.08	44587718	156835	5.86	294	296	270	382	206	294	284.30	0.56	0	21541	330	312	301	283	272	306	277	930	88	2500	170	1	1	37200000	105	-0.55	0.11	12	0.42	-514.00	2645.00	2890	20240625	-90.24	233	20241004	21.03	2890	-90.24	20240625	233	21.03	20241004	2890	-90.24	20240625	233	21.03	20241004	0.00	N	023460	2500	930 억		208145	N	N	0	N	00	N
81	20241017	160345	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	-24	5	-7.55	787953592	2647572	161.39	318	319	290	413	223	318	297.64	0.46	0	38222	332	325	315	308	298	328	311	930	95	2500	190	1	1	37200000	109	-0.57	0.11	12	7.12	-514.00	2645.00	2890	20240625	-89.83	233	20241004	26.18	2890	-89.83	20240625	233	26.18	20241004	2890	-89.83	20240625	233	26.18	20241004	0.00	N	023460	2500	930 억		169923	N	N	0	N	00	N
82	20241017	150345	57	100.00	KOSDAQ		금융	N	N	N	N		N	293	-25	5	-7.86	752606974	2527003	154.04	318	319	290	413	223	318	297.83	0.46	0	53051	332	325	315	308	298	328	311	930	95	2500	190	1	1	37200000	109	-0.57	0.11	12	6.79	-514.00	2645.00	2890	20240625	-89.86	233	20241004	25.75	2890	-89.86	20240625	233	25.75	20241004	2890	-89.86	20240625	233	25.75	20241004	0.00	N	023460	2500	930 억		169923	N	N	0	N	00	N
83	20241017	140347	57	100.00	KOSDAQ		금융	N	N	N	N		N	295	-23	5	-7.23	609901283	2037671	124.21	318	319	293	413	223	318	299.31	0.46	0	43420	332	325	315	308	298	328	311	930	95	2500	190	1	1	37200000	110	-0.57	0.11	12	5.48	-514.00	2645.00	2890	20240625	-89.79	233	20241004	26.61	2890	-89.79	20240625	233	26.61	20241004	2890	-89.79	20240625	233	26.61	20241004	0.00	N	023460	2500	930 억		169923	N	N	0	N	00	N
84	20241017	130345	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	-21	5	-6.60	531163836	1771228	107.97	318	319	293	413	223	318	299.88	0.46	0	37861	332	325	315	308	298	328	311	930	95	2500	190	1	1	37200000	110	-0.58	0.11	12	4.76	-514.00	2645.00	2890	20240625	-89.72	233	20241004	27.47	2890	-89.72	20240625	233	27.47	20241004	2890	-89.72	20240625	233	27.47	20241004	0.00	N	023460	2500	930 억		169923	N	N	0	N	00	N
85	20241017	120347	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	-24	5	-7.55	452776778	1507532	91.90	318	319	293	413	223	318	300.34	0.46	0	70433	332	325	315	308	298	328	311	930	95	2500	190	1	1	37200000	109	-0.57	0.11	12	4.05	-514.00	2645.00	2890	20240625	-89.83	233	20241004	26.18	2890	-89.83	20240625	233	26.18	20241004	2890	-89.83	20240625	233	26.18	20241004	0.00	N	023460	2500	930 억		169923	N	N	0	N	00	N
86	20241017	110347	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	-19	5	-5.97	361048435	1198264	73.04	318	319	293	413	223	318	301.31	0.46	0	23609	332	325	315	308	298	328	311	930	95	2500	190	1	1	37200000	111	-0.58	0.11	12	3.22	-514.00	2645.00	2890	20240625	-89.65	233	20241004	28.33	2890	-89.65	20240625	233	28.33	20241004	2890	-89.65	20240625	233	28.33	20241004	0.00	N	023460	2500	930 억		169923	N	N	0	N	00	N
87	20241017	100347	57	100.00	KOSDAQ		금융	N	N	N	N		N	302	-16	5	-5.03	301142578	997877	60.83	318	319	293	413	223	318	301.78	0.46	0	30868	332	325	315	308	298	328	311	930	95	2500	190	1	1	37200000	112	-0.59	0.11	12	2.68	-514.00	2645.00	2890	20240625	-89.55	233	20241004	29.61	2890	-89.55	20240625	233	29.61	20241004	2890	-89.55	20240625	233	29.61	20241004	0.00	N	023460	2500	930 억		169923	N	N	0	N	00	N
88	20241017	090344	57	100.00	KOSDAQ		금융	N	N	N	N		N	310	-8	5	-2.52	17453476	55698	3.40	318	319	310	413	223	318	313.36	0.46	0	2687	332	325	315	308	298	328	311	930	95	2500	190	1	1	37200000	115	-0.60	0.12	12	0.15	-514.00	2645.00	2890	20240625	-89.27	233	20241004	33.05	2890	-89.27	20240625	233	33.05	20241004	2890	-89.27	20240625	233	33.05	20241004	0.00	N	023460	2500	930 억		169923	N	N	0	N	00	N
89	20241016	160343	57	100.00	KOSDAQ		금융	N	N	N	N		N	318	-7	5	-2.15	503224901	1601487	47.04	315	322	305	422	228	325	314.22	0.32	0	48622	349	337	326	314	303	331	308	930	97	2500	190	1	1	37200000	118	-0.62	0.12	12	4.31	-514.00	2645.00	2890	20240625	-89.00	233	20241004	36.48	2890	-89.00	20240625	233	36.48	20241004	2890	-89.00	20240625	233	36.48	20241004	0.00	N	023460	2500	930 억		120589	N	N	0	N	00	N
90	20241016	150345	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	-9	5	-2.77	457680392	1458117	42.83	315	320	305	422	228	325	313.88	0.32	0	33809	349	337	326	314	303	331	308	930	97	2500	190	1	1	37200000	118	-0.61	0.12	12	3.92	-514.00	2645.00	2890	20240625	-89.07	233	20241004	35.62	2890	-89.07	20240625	233	35.62	20241004	2890	-89.07	20240625	233	35.62	20241004	0.00	N	023460	2500	930 억		120589	N	N	0	N	00	N
91	20241016	140345	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	-9	5	-2.77	416145174	1326737	38.97	315	320	305	422	228	325	313.66	0.32	0	13247	349	337	326	314	303	331	308	930	97	2500	190	1	1	37200000	118	-0.61	0.12	12	3.57	-514.00	2645.00	2890	20240625	-89.07	233	20241004	35.62	2890	-89.07	20240625	233	35.62	20241004	2890	-89.07	20240625	233	35.62	20241004	0.00	N	023460	2500	930 억		120589	N	N	0	N	00	N
92	20241016	130344	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	-9	5	-2.77	389053687	1240665	36.44	315	320	305	422	228	325	313.58	0.32	0	17005	349	337	326	314	303	331	308	930	97	2500	190	1	1	37200000	118	-0.61	0.12	12	3.34	-514.00	2645.00	2890	20240625	-89.07	233	20241004	35.62	2890	-89.07	20240625	233	35.62	20241004	2890	-89.07	20240625	233	35.62	20241004	0.00	N	023460	2500	930 억		120589	N	N	0	N	00	N
93	20241016	120344	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	-11	5	-3.38	347869248	1109416	32.59	315	320	305	422	228	325	313.56	0.32	0	25594	349	337	326	314	303	331	308	930	97	2500	190	1	1	37200000	117	-0.61	0.12	12	2.98	-514.00	2645.00	2890	20240625	-89.13	233	20241004	34.76	2890	-89.13	20240625	233	34.76	20241004	2890	-89.13	20240625	233	34.76	20241004	0.00	N	023460	2500	930 억		120589	N	N	0	N	00	N
94	20241016	110344	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	-11	5	-3.38	319149986	1017982	29.90	315	320	305	422	228	325	313.51	0.32	0	24238	349	337	326	314	303	331	308	930	97	2500	190	1	1	37200000	117	-0.61	0.12	12	2.74	-514.00	2645.00	2890	20240625	-89.13	233	20241004	34.76	2890	-89.13	20240625	233	34.76	20241004	2890	-89.13	20240625	233	34.76	20241004	0.00	N	023460	2500	930 억		120589	N	N	0	N	00	N
95	20241016	100343	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	-9	5	-2.77	252013019	804623	23.63	315	320	305	422	228	325	313.21	0.32	0	33385	349	337	326	314	303	331	308	930	97	2500	190	1	1	37200000	118	-0.61	0.12	12	2.16	-514.00	2645.00	2890	20240625	-89.07	233	20241004	35.62	2890	-89.07	20240625	233	35.62	20241004	2890	-89.07	20240625	233	35.62	20241004	0.00	N	023460	2500	930 억		120589	N	N	0	N	00	N
96	20241016	090345	57	100.00	KOSDAQ		금융	N	N	N	N		N	313	-12	5	-3.69	88110409	283118	8.32	315	318	305	422	228	325	311.21	0.32	0	63779	349	337	326	314	303	331	308	930	97	2500	190	1	1	37200000	116	-0.61	0.12	12	0.76	-514.00	2645.00	2890	20240625	-89.17	233	20241004	34.33	2890	-89.17	20240625	233	34.33	20241004	2890	-89.17	20240625	233	34.33	20241004	0.00	N	023460	2500	930 억		120589	N	N	0	N	00	N
97	20241015	160341	57	100.00	KOSDAQ		금융	N	N	N	N		N	325	-17	5	-4.97	1085456428	3368234	27.13	326	338	315	444	240	342	322.26	0.95	0	-233771	394	367	343	316	292	381	330	930	102	2500	200	1	1	37200000	121	-0.63	0.12	12	9.05	-514.00	2645.00	2890	20240625	-88.75	233	20241004	39.48	2890	-88.75	20240625	233	39.48	20241004	2890	-88.75	20240625	233	39.48	20241004	0.00	N	023460	2500	930 억		352803	N	N	0	N	00	N
98	20241015	150345	57	100.00	KOSDAQ		금융	N	N	N	N		N	326	-16	5	-4.68	1025631100	3183585	25.64	326	338	315	444	240	342	322.16	0.95	0	-204094	394	367	343	316	292	381	330	930	102	2500	200	1	1	37200000	121	-0.63	0.12	12	8.56	-514.00	2645.00	2890	20240625	-88.72	233	20241004	39.91	2890	-88.72	20240625	233	39.91	20241004	2890	-88.72	20240625	233	39.91	20241004	0.00	N	023460	2500	930 억		352803	N	N	0	N	00	N
99	20241015	140344	57	100.00	KOSDAQ		금융	N	N	N	N		N	324	-18	5	-5.26	975157729	3027290	24.38	326	338	315	444	240	342	322.12	0.95	0	-200532	394	367	343	316	292	381	330	930	102	2500	200	1	1	37200000	121	-0.63	0.12	12	8.14	-514.00	2645.00	2890	20240625	-88.79	233	20241004	39.06	2890	-88.79	20240625	233	39.06	20241004	2890	-88.79	20240625	233	39.06	20241004	0.00	N	023460	2500	930 억		352803	N	N	0	N	00	N
100	20241015	130344	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	-21	5	-6.14	885484179	2748656	22.14	326	338	315	444	240	342	322.15	0.95	0	-190297	394	367	343	316	292	381	330	930	102	2500	200	1	1	37200000	119	-0.62	0.12	12	7.39	-514.00	2645.00	2890	20240625	-88.89	233	20241004	37.77	2890	-88.89	20240625	233	37.77	20241004	2890	-88.89	20240625	233	37.77	20241004	0.00	N	023460	2500	930 억		352803	N	N	0	N	00	N
101	20241015	120343	57	100.00	KOSDAQ		금융	N	N	N	N		N	325	-17	5	-4.97	750355489	2329444	18.76	326	338	315	444	240	342	322.12	0.95	0	-179857	394	367	343	316	292	381	330	930	102	2500	200	1	1	37200000	121	-0.63	0.12	12	6.26	-514.00	2645.00	2890	20240625	-88.75	233	20241004	39.48	2890	-88.75	20240625	233	39.48	20241004	2890	-88.75	20240625	233	39.48	20241004	0.00	N	023460	2500	930 억		352803	N	N	0	N	00	N
102	20241015	110344	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	-21	5	-6.14	606699789	1882064	15.16	326	338	315	444	240	342	322.36	0.95	0	-171134	394	367	343	316	292	381	330	930	102	2500	200	1	1	37200000	119	-0.62	0.12	12	5.06	-514.00	2645.00	2890	20240625	-88.89	233	20241004	37.77	2890	-88.89	20240625	233	37.77	20241004	2890	-88.89	20240625	233	37.77	20241004	0.00	N	023460	2500	930 억		352803	N	N	0	N	00	N
103	20241015	100345	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	-23	5	-6.73	464190472	1437627	11.58	326	338	315	444	240	342	322.89	0.95	0	-162847	394	367	343	316	292	381	330	930	102	2500	200	1	1	37200000	119	-0.62	0.12	12	3.86	-514.00	2645.00	2890	20240625	-88.96	233	20241004	36.91	2890	-88.96	20240625	233	36.91	20241004	2890	-88.96	20240625	233	36.91	20241004	0.00	N	023460	2500	930 억		352803	N	N	0	N	00	N
104	20241015	090343	57	100.00	KOSDAQ		금융	N	N	N	N		N	332	-10	5	-2.92	142657603	436412	3.51	326	338	323	444	240	342	326.89	0.95	0	8693	394	367	343	316	292	381	330	930	102	2500	200	1	1	37200000	124	-0.65	0.13	12	1.17	-514.00	2645.00	2890	20240625	-88.51	233	20241004	42.49	2890	-88.51	20240625	233	42.49	20241004	2890	-88.51	20240625	233	42.49	20241004	0.00	N	023460	2500	930 억		352803	N	N	0	N	00	N
105	20241014	160335	57	100.00	KOSDAQ		금융	N	N	N	N		N	342	29	2	9.27	4296151256	12336391	185.45	320	370	319	406	220	313	348.25	0.58	0	134554	384	348	330	294	276	339	285	930	93	2500	180	1	1	37200000	127	-0.67	0.13	12	33.16	-514.00	2645.00	2890	20240625	-88.17	233	20241004	46.78	2890	-88.17	20240625	233	46.78	20241004	2890	-88.17	20240625	233	46.78	20241004	0.00	N	023460	2500	930 억		217483	N	N	0	N	00	N
106	20241014	150338	57	100.00	KOSDAQ		금융	N	N	N	N		N	332	19	2	6.07	4138426402	11868732	178.42	320	370	319	406	220	313	348.68	0.58	0	174331	384	348	330	294	276	339	285	930	93	2500	180	1	1	37200000	124	-0.65	0.13	12	31.91	-514.00	2645.00	2890	20240625	-88.51	233	20241004	42.49	2890	-88.51	20240625	233	42.49	20241004	2890	-88.51	20240625	233	42.49	20241004	0.00	N	023460	2500	930 억		217483	N	N	0	N	00	N
107	20241014	140340	57	100.00	KOSDAQ		금융	N	N	N	N		N	331	18	2	5.75	3897496211	11141625	167.49	320	370	319	406	220	313	349.82	0.58	0	21639	384	348	330	294	276	339	285	930	93	2500	180	1	1	37200000	123	-0.64	0.13	12	29.95	-514.00	2645.00	2890	20240625	-88.55	233	20241004	42.06	2890	-88.55	20240625	233	42.06	20241004	2890	-88.55	20240625	233	42.06	20241004	0.00	N	023460	2500	930 억		217483	N	N	0	N	00	N
108	20241014	130339	57	100.00	KOSDAQ		금융	N	N	N	N		N	341	28	2	8.95	3698155137	10549193	158.58	320	370	319	406	220	313	350.56	0.58	0	41860	384	348	330	294	276	339	285	930	93	2500	180	1	1	37200000	127	-0.66	0.13	12	28.36	-514.00	2645.00	2890	20240625	-88.20	233	20241004	46.35	2890	-88.20	20240625	233	46.35	20241004	2890	-88.20	20240625	233	46.35	20241004	0.00	N	023460	2500	930 억		217483	N	N	0	N	00	N
109	20241014	120332	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	36	2	11.50	3496704705	9965353	149.80	320	370	319	406	220	313	350.89	0.58	0	98769	384	348	330	294	276	339	285	930	93	2500	180	1	1	37200000	130	-0.68	0.13	12	26.79	-514.00	2645.00	2890	20240625	-87.92	233	20241004	49.79	2890	-87.92	20240625	233	49.79	20241004	2890	-87.92	20240625	233	49.79	20241004	0.00	N	023460	2500	930 억		217483	N	N	0	N	00	N
110	20241014	110337	57	100.00	KOSDAQ		금융	N	N	N	N		N	353	40	2	12.78	3095663308	8826896	132.69	320	370	319	406	220	313	350.71	0.58	0	40209	384	348	330	294	276	339	285	930	93	2500	180	1	1	37200000	131	-0.69	0.13	12	23.73	-514.00	2645.00	2890	20240625	-87.79	233	20241004	51.50	2890	-87.79	20240625	233	51.50	20241004	2890	-87.79	20240625	233	51.50	20241004	0.00	N	023460	2500	930 억		217483	N	N	0	N	00	N
111	20241014	100337	57	100.00	KOSDAQ		금융	N	N	N	N		N	353	40	2	12.78	2479712871	7065187	106.21	320	370	319	406	220	313	350.98	0.58	0	70886	384	348	330	294	276	339	285	930	93	2500	180	1	1	37200000	131	-0.69	0.13	12	18.99	-514.00	2645.00	2890	20240625	-87.79	233	20241004	51.50	2890	-87.79	20240625	233	51.50	20241004	2890	-87.79	20240625	233	51.50	20241004	0.00	N	023460	2500	930 억		217483	N	N	0	N	00	N
112	20241014	090339	57	100.00	KOSDAQ		금융	N	N	N	N		N	331	18	2	5.75	132634787	401105	6.03	320	342	319	406	220	313	330.70	0.58	0	-21333	384	348	330	294	276	339	285	930	93	2500	180	1	1	37200000	123	-0.64	0.13	12	1.08	-514.00	2645.00	2890	20240625	-88.55	233	20241004	42.06	2890	-88.55	20240625	233	42.06	20241004	2890	-88.55	20240625	233	42.06	20241004	0.00	N	023460	2500	930 억		217483	N	N	0	N	00	N
113	20241011	160331	57	100.00	KOSDAQ		금융	N	N	N	N		N	313	-42	5	-11.83	2182525898	6595567	44.65	362	366	312	461	249	355	330.93	0.33	0	87517	435	394	373	332	311	384	322	930	106	2500	210	1	1	37200000	116	-0.61	0.12	12	17.73	-514.00	2645.00	2890	20240625	-89.17	233	20241004	34.33	2890	-89.17	20240625	233	34.33	20241004	2890	-89.17	20240625	233	34.33	20241004	0.00	N	023460	2500	930 억		123783	N	N	0	N	00	N
114	20241011	150336	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	-39	5	-10.99	2093367046	6312299	42.73	362	366	312	461	249	355	331.63	0.33	0	117300	435	394	373	332	311	384	322	930	106	2500	210	1	1	37200000	118	-0.61	0.12	12	16.97	-514.00	2645.00	2890	20240625	-89.07	233	20241004	35.62	2890	-89.07	20240625	233	35.62	20241004	2890	-89.07	20240625	233	35.62	20241004	0.00	N	023460	2500	930 억		123783	N	N	0	N	00	N
115	20241011	140336	57	100.00	KOSDAQ		금융	N	N	N	N		N	318	-37	5	-10.42	1947918969	5852650	39.62	362	366	313	461	249	355	332.82	0.33	0	103931	435	394	373	332	311	384	322	930	106	2500	210	1	1	37200000	118	-0.62	0.12	12	15.73	-514.00	2645.00	2890	20240625	-89.00	233	20241004	36.48	2890	-89.00	20240625	233	36.48	20241004	2890	-89.00	20240625	233	36.48	20241004	0.00	N	023460	2500	930 억		123783	N	N	0	N	00	N
116	20241011	130337	57	100.00	KOSDAQ		금융	N	N	N	N		N	326	-29	5	-8.17	1763601495	5276758	35.72	362	366	319	461	249	355	334.22	0.33	0	75939	435	394	373	332	311	384	322	930	106	2500	210	1	1	37200000	121	-0.63	0.12	12	14.18	-514.00	2645.00	2890	20240625	-88.72	233	20241004	39.91	2890	-88.72	20240625	233	39.91	20241004	2890	-88.72	20240625	233	39.91	20241004	0.00	N	023460	2500	930 억		123783	N	N	0	N	00	N
117	20241011	120336	57	100.00	KOSDAQ		금융	N	N	N	N		N	326	-29	5	-8.17	1661096939	4963450	33.60	362	366	319	461	249	355	334.66	0.33	0	92995	435	394	373	332	311	384	322	930	106	2500	210	1	1	37200000	121	-0.63	0.12	12	13.34	-514.00	2645.00	2890	20240625	-88.72	233	20241004	39.91	2890	-88.72	20240625	233	39.91	20241004	2890	-88.72	20240625	233	39.91	20241004	0.00	N	023460	2500	930 억		123783	N	N	0	N	00	N
118	20241011	110335	57	100.00	KOSDAQ		금융	N	N	N	N		N	333	-22	5	-6.20	1499264142	4467977	30.25	362	366	319	461	249	355	335.56	0.33	0	41626	435	394	373	332	311	384	322	930	106	2500	210	1	1	37200000	124	-0.65	0.13	12	12.01	-514.00	2645.00	2890	20240625	-88.48	233	20241004	42.92	2890	-88.48	20240625	233	42.92	20241004	2890	-88.48	20240625	233	42.92	20241004	0.00	N	023460	2500	930 억		123783	N	N	0	N	00	N
119	20241011	100341	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	-20	5	-5.63	1310941146	3904618	26.43	362	366	319	461	249	355	335.74	0.33	0	77450	435	394	373	332	311	384	322	930	106	2500	210	1	1	37200000	125	-0.65	0.13	12	10.50	-514.00	2645.00	2890	20240625	-88.41	233	20241004	43.78	2890	-88.41	20240625	233	43.78	20241004	2890	-88.41	20240625	233	43.78	20241004	0.00	N	023460	2500	930 억		123783	N	N	0	N	00	N
120	20241011	090337	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	-3	5	-0.85	119317069	332327	2.25	362	366	352	461	249	355	359.04	0.33	0	63059	435	394	373	332	311	384	322	930	106	2500	210	1	1	37200000	131	-0.68	0.13	12	0.89	-514.00	2645.00	2890	20240625	-87.82	233	20241004	51.07	2890	-87.82	20240625	233	51.07	20241004	2890	-87.82	20240625	233	51.07	20241004	0.00	N	023460	2500	930 억		123783	N	N	0	N	00	N
121	20241010	160343	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	9	2	2.60	5662638582	14682357	32.69	378	414	352	449	243	346	385.71	0.41	0	-33846	416	381	357	322	298	398	339	930	103	2500	200	1	1	37200000	132	-0.69	0.13	12	39.47	-514.00	2645.00	2890	20240625	-87.72	233	20241004	52.36	2890	-87.72	20240625	233	52.36	20241004	2890	-87.72	20240625	233	52.36	20241004	0.00	N	023460	2500	930 억		154227	N	N	0	N	00	N
122	20241010	150348	57	100.00	KOSDAQ		금융	N	N	N	N		N	367	21	2	6.07	5372639194	13874883	30.89	378	414	364	449	243	346	387.22	0.41	0	22809	416	381	357	322	298	398	339	930	103	2500	200	1	1	37200000	137	-0.71	0.14	12	37.30	-514.00	2645.00	2890	20240625	-87.30	233	20241004	57.51	2890	-87.30	20240625	233	57.51	20241004	2890	-87.30	20240625	233	57.51	20241004	0.00	N	023460	2500	930 억		154227	N	N	0	N	00	N
123	20241010	140345	57	100.00	KOSDAQ		금융	N	N	N	N		N	370	24	2	6.94	5161534989	13303761	29.62	378	414	364	449	243	346	387.98	0.41	0	26949	416	381	357	322	298	398	339	930	103	2500	200	1	1	37200000	138	-0.72	0.14	12	35.76	-514.00	2645.00	2890	20240625	-87.20	233	20241004	58.80	2890	-87.20	20240625	233	58.80	20241004	2890	-87.20	20240625	233	58.80	20241004	0.00	N	023460	2500	930 억		154227	N	N	0	N	00	N
124	20241010	130345	57	100.00	KOSDAQ		금융	N	N	N	N		N	371	25	2	7.23	4883995234	12561380	27.97	378	414	364	449	243	346	388.81	0.41	0	57163	416	381	357	322	298	398	339	930	103	2500	200	1	1	37200000	138	-0.72	0.14	12	33.77	-514.00	2645.00	2890	20240625	-87.16	233	20241004	59.23	2890	-87.16	20240625	233	59.23	20241004	2890	-87.16	20240625	233	59.23	20241004	0.00	N	023460	2500	930 억		154227	N	N	0	N	00	N
125	20241010	120344	57	100.00	KOSDAQ		금융	N	N	N	N		N	366	20	2	5.78	4705651814	12079323	26.89	378	414	364	449	243	346	389.56	0.41	0	83440	416	381	357	322	298	398	339	930	103	2500	200	1	1	37200000	136	-0.71	0.14	12	32.47	-514.00	2645.00	2890	20240625	-87.34	233	20241004	57.08	2890	-87.34	20240625	233	57.08	20241004	2890	-87.34	20240625	233	57.08	20241004	0.00	N	023460	2500	930 억		154227	N	N	0	N	00	N
126	20241010	110343	57	100.00	KOSDAQ		금융	N	N	N	N		N	372	26	2	7.51	4448615082	11379303	25.33	378	414	365	449	243	346	390.94	0.41	0	75066	416	381	357	322	298	398	339	930	103	2500	200	1	1	37200000	138	-0.72	0.14	12	30.59	-514.00	2645.00	2890	20240625	-87.13	233	20241004	59.66	2890	-87.13	20240625	233	59.66	20241004	2890	-87.13	20240625	233	59.66	20241004	0.00	N	023460	2500	930 억		154227	N	N	0	N	00	N
127	20241010	100344	57	100.00	KOSDAQ		금융	N	N	N	N		N	378	32	2	9.25	3958881318	10068396	22.42	378	414	372	449	243	346	393.20	0.41	0	58753	416	381	357	322	298	398	339	930	103	2500	200	1	1	37200000	141	-0.74	0.14	12	27.07	-514.00	2645.00	2890	20240625	-86.92	233	20241004	62.23	2890	-86.92	20240625	233	62.23	20241004	2890	-86.92	20240625	233	62.23	20241004	0.00	N	023460	2500	930 억		154227	N	N	0	N	00	N
128	20241010	090343	57	100.00	KOSDAQ		금융	N	N	N	N		N	399	53	2	15.32	1751421424	4372000	9.73	378	414	376	449	243	346	400.60	0.41	0	19366	416	381	357	322	298	398	339	930	103	2500	200	1	1	37200000	148	-0.78	0.15	12	11.75	-514.00	2645.00	2890	20240625	-86.19	233	20241004	71.24	2890	-86.19	20240625	233	71.24	20241004	2890	-86.19	20240625	233	71.24	20241004	0.00	N	023460	2500	930 억		154227	N	N	0	N	00	N
129	20241008	160343	57	100.00	KOSDAQ		금융	N	N	N	N		N	346	44	2	14.57	16309676402	44563092	676.24	345	392	333	392	212	302	366.04	2.08	0	-596905	342	322	282	262	222	332	272	930	90	2500	180	1	1	37200000	129	-0.67	0.13	12	119.79	-514.00	2645.00	2890	20240625	-88.03	233	20241004	48.50	2890	-88.03	20240625	233	48.50	20241004	2890	-88.03	20240625	233	48.50	20241004	0.00	N	023460	2500	930 억		772431	N	N	0	N	00	N
130	20241008	150345	57	100.00	KOSDAQ		금융	N	N	N	N		N	378	76	2	25.17	14790598088	40431180	613.54	345	392	333	392	212	302	365.82	2.08	0	-568099	342	322	282	262	222	332	272	930	90	2500	180	1	1	37200000	141	-0.74	0.14	12	108.69	-514.00	2645.00	2890	20240625	-86.92	233	20241004	62.23	2890	-86.92	20240625	233	62.23	20241004	2890	-86.92	20240625	233	62.23	20241004	0.00	N	023460	2500	930 억		772431	N	N	0	N	00	N
131	20241008	140345	57	100.00	KOSDAQ		금융	N	N	N	N		N	368	66	2	21.85	12973467998	35444695	537.87	345	392	333	392	212	302	366.02	2.08	0	-458764	342	322	282	262	222	332	272	930	90	2500	180	1	1	37200000	137	-0.72	0.14	12	95.28	-514.00	2645.00	2890	20240625	-87.27	233	20241004	57.94	2890	-87.27	20240625	233	57.94	20241004	2890	-87.27	20240625	233	57.94	20241004	0.00	N	023460	2500	930 억		772431	N	N	0	N	00	N
132	20241008	130343	57	100.00	KOSDAQ		금융	N	N	N	N		N	374	72	2	23.84	10198712990	28006917	425.00	345	392	333	392	212	302	364.15	2.08	0	-380912	342	322	282	262	222	332	272	930	90	2500	180	1	1	37200000	139	-0.73	0.14	12	75.29	-514.00	2645.00	2890	20240625	-87.06	233	20241004	60.52	2890	-87.06	20240625	233	60.52	20241004	2890	-87.06	20240625	233	60.52	20241004	0.00	N	023460	2500	930 억		772431	N	N	0	N	00	N
133	20241008	120343	57	100.00	KOSDAQ		금융	N	N	N	N		N	339	37	2	12.25	8797298655	24008721	364.33	345	392	334	392	212	302	366.42	2.08	0	-504893	342	322	282	262	222	332	272	930	90	2500	180	1	1	37200000	126	-0.66	0.13	12	64.54	-514.00	2645.00	2890	20240625	-88.27	233	20241004	45.49	2890	-88.27	20240625	233	45.49	20241004	2890	-88.27	20240625	233	45.49	20241004	0.00	N	023460	2500	930 억		772431	N	N	0	N	00	N
134	20241008	110343	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	53	2	17.55	7671138737	20743132	314.78	345	392	337	392	212	302	369.82	2.08	0	-526676	342	322	282	262	222	332	272	930	90	2500	180	1	1	37200000	132	-0.69	0.13	12	55.76	-514.00	2645.00	2890	20240625	-87.72	233	20241004	52.36	2890	-87.72	20240625	233	52.36	20241004	2890	-87.72	20240625	233	52.36	20241004	0.00	N	023460	2500	930 억		772431	N	N	0	N	00	N
135	20241008	100344	57	100.00	KOSDAQ		금융	N	N	N	N		N	367	65	2	21.52	6703653685	18051608	273.93	345	392	337	392	212	302	371.36	2.08	0	-507770	342	322	282	262	222	332	272	930	90	2500	180	1	1	37200000	137	-0.71	0.14	12	48.53	-514.00	2645.00	2890	20240625	-87.30	233	20241004	57.51	2890	-87.30	20240625	233	57.51	20241004	2890	-87.30	20240625	233	57.51	20241004	0.00	N	023460	2500	930 억		772431	N	N	0	N	00	N
136	20241008	090343	57	100.00	KOSDAQ		금융	N	N	N	N		N	379	77	2	25.50	1215726017	3421448	51.92	345	379	337	392	212	302	355.33	2.08	0	-20993	342	322	282	262	222	332	272	930	90	2500	180	1	1	37200000	141	-0.74	0.14	12	9.20	-514.00	2645.00	2890	20240625	-86.89	233	20241004	62.66	2890	-86.89	20240625	233	62.66	20241004	2890	-86.89	20240625	233	62.66	20241004	0.00	N	023460	2500	930 억		772431	Y	N	0	N	00	N
137	20241007	160341	54	100.00	KOSDAQ		금융	N	N	N	N		N	302	69	1	29.61	1885531734	6589692	116.17	250	302	242	302	164	233	286.22	1.78	0	106203	370	301	267	198	164	284	181	930	69	2500	130	1	1	37200000	112	-0.59	0.11	12	17.71	-514.00	2645.00	2890	20240625	-89.55	233	20241004	29.61	2890	-89.55	20240625	233	29.61	20241004	2890	-89.55	20240625	233	29.61	20241004	0.00	N	023460	2500	930 억		661278	N	N	0	N	01	N
138	20241007	150338	54	100.00	KOSDAQ		금융	N	N	N	N		N	302	69	1	29.61	1885144268	6588409	116.15	250	302	242	302	164	233	286.22	1.78	0	106203	370	301	267	198	164	284	181	930	69	2500	130	1	1	37200000	112	-0.59	0.11	12	17.71	-514.00	2645.00	2890	20240625	-89.55	233	20241004	29.61	2890	-89.55	20240625	233	29.61	20241004	2890	-89.55	20240625	233	29.61	20241004	0.00	N	023460	2500	930 억		661278	N	N	0	N	01	N
139	20241007	140353	54	100.00	KOSDAQ		금융	N	N	N	N		N	302	69	1	29.61	1884152198	6585124	116.09	250	302	242	302	164	233	286.21	1.78	0	106203	370	301	267	198	164	284	181	930	69	2500	130	1	1	37200000	112	-0.59	0.11	12	17.70	-514.00	2645.00	2890	20240625	-89.55	233	20241004	29.61	2890	-89.55	20240625	233	29.61	20241004	2890	-89.55	20240625	233	29.61	20241004	0.00	N	023460	2500	930 억		661278	N	N	0	N	01	N
140	20241007	130335	54	100.00	KOSDAQ		금융	N	N	N	N		N	302	69	1	29.61	1882122154	6578402	115.97	250	302	242	302	164	233	286.19	1.78	0	106203	370	301	267	198	164	284	181	930	69	2500	130	1	1	37200000	112	-0.59	0.11	12	17.68	-514.00	2645.00	2890	20240625	-89.55	233	20241004	29.61	2890	-89.55	20240625	233	29.61	20241004	2890	-89.55	20240625	233	29.61	20241004	0.00	N	023460	2500	930 억		661278	N	N	0	N	01	N
141	20241007	120402	54	100.00	KOSDAQ		금융	N	N	N	N		N	302	69	1	29.61	1878074750	6565000	115.74	250	302	242	302	164	233	286.16	1.78	0	106203	370	301	267	198	164	284	181	930	69	2500	130	1	1	37200000	112	-0.59	0.11	12	17.65	-514.00	2645.00	2890	20240625	-89.55	233	20241004	29.61	2890	-89.55	20240625	233	29.61	20241004	2890	-89.55	20240625	233	29.61	20241004	0.00	N	023460	2500	930 억		661278	N	N	0	N	01	N
142	20241007	110334	54	100.00	KOSDAQ		금융	N	N	N	N		N	302	69	1	29.61	1877391928	6562739	115.70	250	302	242	302	164	233	286.16	1.78	0	106203	370	301	267	198	164	284	181	930	69	2500	130	1	1	37200000	112	-0.59	0.11	12	17.64	-514.00	2645.00	2890	20240625	-89.55	233	20241004	29.61	2890	-89.55	20240625	233	29.61	20241004	2890	-89.55	20240625	233	29.61	20241004	0.00	N	023460	2500	930 억		661278	N	N	0	N	01	N
143	20241007	100332	54	100.00	KOSDAQ		금융	N	N	N	N		N	302	69	1	29.61	1869895986	6537918	115.26	250	302	242	302	164	233	286.10	1.78	0	106203	370	301	267	198	164	284	181	930	69	2500	130	1	1	37200000	112	-0.59	0.11	12	17.58	-514.00	2645.00	2890	20240625	-89.55	233	20241004	29.61	2890	-89.55	20240625	233	29.61	20241004	2890	-89.55	20240625	233	29.61	20241004	0.00	N	023460	2500	930 억		661278	N	N	0	N	01	N
144	20241007	090313	54	100.00	KOSDAQ		금융	N	N	N	N		N	257	24	2	10.30	333993014	1325473	23.37	250	261	242	302	164	233	252.14	1.78	0	51754	370	301	267	198	164	284	181	930	69	2500	130	1	1	37200000	96	-0.50	0.10	12	3.56	-514.00	2645.00	2890	20240625	-91.11	233	20241004	10.30	2890	-91.11	20240625	233	10.30	20241004	2890	-91.11	20240625	233	10.30	20241004	0.00	N	023460	2500	930 억		661278	N	N	0	N	01	N
145	20241004	160323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	233	-99	4	-29.82	1273265082	4744381	371.17	332	336	233	431	233	332	269.84	0.67	0	412858	358	345	335	322	312	340	317	930	99	2500	190	1	1	37200000	87	-0.45	0.09	12	12.75	-514.00	2645.00	2890	20240625	-91.94	233	20241004	0.00	2890	-91.94	20240625	233	0.00	20241004	2890	-91.94	20240625	233	0.00	20241004	0.00	N	023460	2500	930 억		248270	N	N	0	N	00	N
146	20241004	150324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	307	-25	5	-7.53	368631640	1154290	90.30	332	336	305	431	233	332	319.34	0.67	0	83561	358	345	335	322	312	340	317	930	99	2500	190	1	1	37200000	114	-0.60	0.12	12	3.10	-514.00	2645.00	2890	20240625	-89.38	305	20241004	0.66	2890	-89.38	20240625	305	0.66	20241004	2890	-89.38	20240625	305	0.66	20241004	0.00	N	023460	2500	930 억		248270	N	N	0	N	00	N
147	20241004	140325	57	100.00	KOSDAQ		금융	N	N	N	N		N	328	-4	5	-1.20	112712376	343032	26.84	332	336	326	431	233	332	328.56	0.67	0	46423	358	345	335	322	312	340	317	930	99	2500	190	1	1	37200000	122	-0.64	0.12	12	0.92	-514.00	2645.00	2890	20240625	-88.65	325	20241002	0.92	2890	-88.65	20240625	325	0.92	20241002	2890	-88.65	20240625	325	0.92	20241002	0.00	N	023460	2500	930 억		248270	N	N	0	N	00	N
148	20241004	130324	57	100.00	KOSDAQ		금융	N	N	N	N		N	328	-4	5	-1.20	102024747	310376	24.28	332	336	326	431	233	332	328.70	0.67	0	51326	358	345	335	322	312	340	317	930	99	2500	190	1	1	37200000	122	-0.64	0.12	12	0.83	-514.00	2645.00	2890	20240625	-88.65	325	20241002	0.92	2890	-88.65	20240625	325	0.92	20241002	2890	-88.65	20240625	325	0.92	20241002	0.00	N	023460	2500	930 억		248270	N	N	0	N	00	N
149	20241004	120323	57	100.00	KOSDAQ		금융	N	N	N	N		N	329	-3	5	-0.90	90958067	276610	21.64	332	336	326	431	233	332	328.82	0.67	0	59888	358	345	335	322	312	340	317	930	99	2500	190	1	1	37200000	122	-0.64	0.12	12	0.74	-514.00	2645.00	2890	20240625	-88.62	325	20241002	1.23	2890	-88.62	20240625	325	1.23	20241002	2890	-88.62	20240625	325	1.23	20241002	0.00	N	023460	2500	930 억		248270	N	N	0	N	00	N
150	20241004	110324	57	100.00	KOSDAQ		금융	N	N	N	N		N	330	-2	5	-0.60	80009409	243249	19.03	332	336	326	431	233	332	328.90	0.67	0	59149	358	345	335	322	312	340	317	930	99	2500	190	1	1	37200000	123	-0.64	0.12	12	0.65	-514.00	2645.00	2890	20240625	-88.58	325	20241002	1.54	2890	-88.58	20240625	325	1.54	20241002	2890	-88.58	20240625	325	1.54	20241002	0.00	N	023460	2500	930 억		248270	N	N	0	N	00	N
151	20241004	100323	57	100.00	KOSDAQ		금융	N	N	N	N		N	329	-3	5	-0.90	50524248	153515	12.01	332	336	326	431	233	332	329.09	0.67	0	36746	358	345	335	322	312	340	317	930	99	2500	190	1	1	37200000	122	-0.64	0.12	12	0.41	-514.00	2645.00	2890	20240625	-88.62	325	20241002	1.23	2890	-88.62	20240625	325	1.23	20241002	2890	-88.62	20240625	325	1.23	20241002	0.00	N	023460	2500	930 억		248270	N	N	0	N	00	N
152	20241004	090320	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	4	2	1.20	7983796	23963	1.87	332	336	330	431	233	332	333.24	0.67	0	-1893	358	345	335	322	312	340	317	930	99	2500	190	1	1	37200000	125	-0.65	0.13	12	0.06	-514.00	2645.00	2890	20240625	-88.37	325	20241002	3.38	2890	-88.37	20240625	325	3.38	20241002	2890	-88.37	20240625	325	3.38	20241002	0.00	N	023460	2500	930 억		248270	N	N	0	N	00	N
153	20241002	160321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	332	-12	5	-3.49	415832094	1249315	24.11	348	348	325	447	241	344	332.85	0.64	0	7747	422	382	357	317	292	403	338	930	103	2500	200	1	1	37200000	124	-0.65	0.13	12	3.36	-514.00	2645.00	2890	20240625	-88.51	325	20241002	2.15	2890	-88.51	20240625	325	2.15	20241002	2890	-88.51	20240625	325	2.15	20241002	0.00	N	023460	2500	930 억		236680	N	N	0	N	00	N
154	20241002	150326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	331	-13	5	-3.78	397398789	1193613	23.04	348	348	325	447	241	344	332.94	0.64	0	14849	422	382	357	317	292	403	338	930	103	2500	200	1	1	37200000	123	-0.64	0.13	12	3.21	-514.00	2645.00	2890	20240625	-88.55	325	20241002	1.85	2890	-88.55	20240625	325	1.85	20241002	2890	-88.55	20240625	325	1.85	20241002	0.00	N	023460	2500	930 억		236680	N	N	0	N	00	N
155	20241002	140324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	330	-14	5	-4.07	348392262	1045469	20.18	348	348	325	447	241	344	333.24	0.64	0	22637	422	382	357	317	292	403	338	930	103	2500	200	1	1	37200000	123	-0.64	0.12	12	2.81	-514.00	2645.00	2890	20240625	-88.58	325	20241002	1.54	2890	-88.58	20240625	325	1.54	20241002	2890	-88.58	20240625	325	1.54	20241002	0.00	N	023460	2500	930 억		236680	N	N	0	N	00	N
156	20241002	130323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	331	-13	5	-3.78	300137790	898600	17.34	348	348	325	447	241	344	334.01	0.64	0	10877	422	382	357	317	292	403	338	930	103	2500	200	1	1	37200000	123	-0.64	0.13	12	2.42	-514.00	2645.00	2890	20240625	-88.55	325	20241002	1.85	2890	-88.55	20240625	325	1.85	20241002	2890	-88.55	20240625	325	1.85	20241002	0.00	N	023460	2500	930 억		236680	N	N	0	N	00	N
157	20241002	120321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	330	-14	5	-4.07	278776787	833986	16.10	348	348	325	447	241	344	334.27	0.64	0	9365	422	382	357	317	292	403	338	930	103	2500	200	1	1	37200000	123	-0.64	0.12	12	2.24	-514.00	2645.00	2890	20240625	-88.58	325	20241002	1.54	2890	-88.58	20240625	325	1.54	20241002	2890	-88.58	20240625	325	1.54	20241002	0.00	N	023460	2500	930 억		236680	N	N	0	N	00	N
158	20241002	110317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	330	-14	5	-4.07	232819465	694084	13.40	348	348	325	447	241	344	335.43	0.64	0	6657	422	382	357	317	292	403	338	930	103	2500	200	1	1	37200000	123	-0.64	0.12	12	1.87	-514.00	2645.00	2890	20240625	-88.58	325	20241002	1.54	2890	-88.58	20240625	325	1.54	20241002	2890	-88.58	20240625	325	1.54	20241002	0.00	N	023460	2500	930 억		236680	N	N	0	N	00	N
159	20241002	100318	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	-8	5	-2.33	111537924	329271	6.35	348	348	334	447	241	344	338.74	0.64	0	75152	422	382	357	317	292	403	338	930	103	2500	200	1	1	37200000	125	-0.65	0.13	12	0.89	-514.00	2645.00	2890	20240625	-88.37	332	20240925	1.20	2890	-88.37	20240625	332	1.20	20240925	2890	-88.37	20240625	332	1.20	20240925	0.00	N	023460	2500	930 억		236680	N	N	0	N	00	N
160	20241002	090315	57	100.00	KOSDAQ		금융	N	N	N	N		N	345	1	2	0.29	17418918	50411	0.97	348	348	343	447	241	344	345.54	0.64	0	-8591	422	382	357	317	292	403	338	930	103	2500	200	1	1	37200000	128	-0.67	0.13	12	0.14	-514.00	2645.00	2890	20240625	-88.06	332	20240925	3.92	2890	-88.06	20240625	332	3.92	20240925	2890	-88.06	20240625	332	3.92	20240925	0.00	N	023460	2500	930 억		236680	N	N	0	N	00	N