KissMeData/418170/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	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	15	2	0.65	226539495	98818	92.03	2325	2340	2265	3020	1630	2325	2292.01	2.10	0	2936	2368	2346	2318	2296	2268	2332	2282	6	695	100	1480	5	1	6010000	141	55.71	1.25	12	1.64	42.00	1872.00	2660	20240925	-12.03	1961	20231219	19.33	2660	-12.03	20240925	1976	18.42	20240103	2660	-12.03	20240925	2030	15.27	20231219	0.04	N	418170	100	6 억		126129	N	N	0	N	00	N
3	20241031	151422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	219376805	95757	89.17	2325	2330	2265	3020	1630	2325	2290.97	2.10	0	2951	2368	2346	2318	2296	2268	2332	2282	6	695	100	1480	5	1	6010000	140	55.48	1.24	12	1.59	42.00	1872.00	2660	20240925	-12.41	1961	20231219	18.82	2660	-12.41	20240925	1976	17.91	20240103	2660	-12.41	20240925	2030	14.78	20231219	0.04	N	418170	100	6 억		126129	N	N	0	N	00	N
4	20241031	141420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-20	5	-0.86	200458410	87564	81.55	2325	2325	2265	3020	1630	2325	2289.28	2.10	0	1758	2368	2346	2318	2296	2268	2332	2282	6	695	100	1480	5	1	6010000	139	54.88	1.23	12	1.46	42.00	1872.00	2660	20240925	-13.35	1961	20231219	17.54	2660	-13.35	20240925	1976	16.65	20240103	2660	-13.35	20240925	2030	13.55	20231219	0.04	N	418170	100	6 억		126129	N	N	0	N	00	N
5	20241031	131422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-40	5	-1.72	178096465	77819	72.47	2325	2325	2265	3020	1630	2325	2288.60	2.10	0	187	2368	2346	2318	2296	2268	2332	2282	6	695	100	1480	5	1	6010000	137	54.40	1.22	12	1.29	42.00	1872.00	2660	20240925	-14.10	1961	20231219	16.52	2660	-14.10	20240925	1976	15.64	20240103	2660	-14.10	20240925	2030	12.56	20231219	0.04	N	418170	100	6 억		126129	N	N	0	N	00	N
6	20241031	121416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-35	5	-1.51	168540160	73644	68.58	2325	2325	2265	3020	1630	2325	2288.58	2.10	0	175	2368	2346	2318	2296	2268	2332	2282	6	695	100	1480	5	1	6010000	138	54.52	1.22	12	1.23	42.00	1872.00	2660	20240925	-13.91	1961	20231219	16.78	2660	-13.91	20240925	1976	15.89	20240103	2660	-13.91	20240925	2030	12.81	20231219	0.04	N	418170	100	6 억		126129	N	N	0	N	00	N
7	20241031	111417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-60	5	-2.58	154726665	67591	62.95	2325	2325	2265	3020	1630	2325	2289.16	2.10	0	340	2368	2346	2318	2296	2268	2332	2282	6	695	100	1480	5	1	6010000	136	53.93	1.21	12	1.12	42.00	1872.00	2660	20240925	-14.85	1961	20231219	15.50	2660	-14.85	20240925	1976	14.63	20240103	2660	-14.85	20240925	2030	11.58	20231219	0.04	N	418170	100	6 억		126129	N	N	0	N	00	N
8	20241031	101419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-30	5	-1.29	95671845	41662	38.80	2325	2325	2285	3020	1630	2325	2296.38	2.10	0	1565	2368	2346	2318	2296	2268	2332	2282	6	695	100	1480	5	1	6010000	138	54.64	1.23	12	0.69	42.00	1872.00	2660	20240925	-13.72	1961	20231219	17.03	2660	-13.72	20240925	1976	16.14	20240103	2660	-13.72	20240925	2030	13.05	20231219	0.04	N	418170	100	6 억		126129	N	N	0	N	00	N
9	20241031	091417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-30	5	-1.29	59886435	26048	24.26	2325	2325	2295	3020	1630	2325	2299.08	2.10	0	1565	2368	2346	2318	2296	2268	2332	2282	6	695	100	1480	5	1	6010000	138	54.64	1.23	12	0.43	42.00	1872.00	2660	20240925	-13.72	1961	20231219	17.03	2660	-13.72	20240925	1976	16.14	20240103	2660	-13.72	20240925	2030	13.05	20231219	0.04	N	418170	100	6 억		126129	N	N	0	N	00	N
10	20241030	161411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-20	5	-0.85	247905335	107381	193.32	2330	2340	2290	3045	1645	2345	2308.50	2.24	0	-8592	2411	2377	2351	2317	2291	2395	2335	6	700	100	1500	5	1	6010000	140	55.36	1.24	12	1.79	42.00	1872.00	2660	20240925	-12.59	1961	20231219	18.56	2660	-12.59	20240925	1976	17.66	20240103	2660	-12.59	20240925	2030	14.53	20231219	0.26	N	418170	100	6 억		134632	N	N	0	N	00	N
11	20241030	151447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-45	5	-1.92	241521810	104628	188.37	2330	2340	2290	3045	1645	2345	2308.39	2.24	0	-8503	2411	2377	2351	2317	2291	2395	2335	6	700	100	1500	5	1	6010000	138	54.76	1.23	12	1.74	42.00	1872.00	2660	20240925	-13.53	1961	20231219	17.29	2660	-13.53	20240925	1976	16.40	20240103	2660	-13.53	20240925	2030	13.30	20231219	0.26	N	418170	100	6 억		134632	N	N	0	N	00	N
12	20241030	141422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-55	5	-2.35	217481000	94198	169.59	2330	2340	2290	3045	1645	2345	2308.76	2.24	0	-7752	2411	2377	2351	2317	2291	2395	2335	6	700	100	1500	5	1	6010000	138	54.52	1.22	12	1.57	42.00	1872.00	2660	20240925	-13.91	1961	20231219	16.78	2660	-13.91	20240925	1976	15.89	20240103	2660	-13.91	20240925	2030	12.81	20231219	0.26	N	418170	100	6 억		134632	N	N	0	N	00	N
13	20241030	131429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-35	5	-1.49	142965395	61838	111.33	2330	2340	2300	3045	1645	2345	2311.93	2.24	0	-157	2411	2377	2351	2317	2291	2395	2335	6	700	100	1500	5	1	6010000	139	55.00	1.23	12	1.03	42.00	1872.00	2660	20240925	-13.16	1961	20231219	17.80	2660	-13.16	20240925	1976	16.90	20240103	2660	-13.16	20240925	2030	13.79	20231219	0.26	N	418170	100	6 억		134632	N	N	0	N	00	N
14	20241030	121446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-30	5	-1.28	135832965	58757	105.78	2330	2340	2300	3045	1645	2345	2311.78	2.24	0	-29	2411	2377	2351	2317	2291	2395	2335	6	700	100	1500	5	1	6010000	139	55.12	1.24	12	0.98	42.00	1872.00	2660	20240925	-12.97	1961	20231219	18.05	2660	-12.97	20240925	1976	17.16	20240103	2660	-12.97	20240925	2030	14.04	20231219	0.26	N	418170	100	6 억		134632	N	N	0	N	00	N
15	20241030	111422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-35	5	-1.49	92773345	40110	72.21	2330	2340	2300	3045	1645	2345	2312.97	2.24	0	114	2411	2377	2351	2317	2291	2395	2335	6	700	100	1500	5	1	6010000	139	55.00	1.23	12	0.67	42.00	1872.00	2660	20240925	-13.16	1961	20231219	17.80	2660	-13.16	20240925	1976	16.90	20240103	2660	-13.16	20240925	2030	13.79	20231219	0.26	N	418170	100	6 억		134632	N	N	0	N	00	N
16	20241030	101413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-20	5	-0.85	60420555	26115	47.02	2330	2340	2300	3045	1645	2345	2313.63	2.24	0	114	2411	2377	2351	2317	2291	2395	2335	6	700	100	1500	5	1	6010000	140	55.36	1.24	12	0.43	42.00	1872.00	2660	20240925	-12.59	1961	20231219	18.56	2660	-12.59	20240925	1976	17.66	20240103	2660	-12.59	20240925	2030	14.53	20231219	0.26	N	418170	100	6 억		134632	N	N	0	N	00	N
17	20241030	091422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-10	5	-0.43	8601690	3701	6.66	2330	2340	2320	3045	1645	2345	2324.15	2.24	0	0	2411	2377	2351	2317	2291	2395	2335	6	700	100	1500	5	1	6010000	140	55.60	1.25	12	0.06	42.00	1872.00	2660	20240925	-12.22	1961	20231219	19.07	2660	-12.22	20240925	1976	18.17	20240103	2660	-12.22	20240925	2030	15.02	20231219	0.26	N	418170	100	6 억		134632	N	N	0	N	00	N
18	20241029	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	15	2	0.64	130894965	55545	61.99	2330	2385	2325	3025	1635	2330	2356.62	2.37	0	-7141	2376	2352	2336	2312	2296	2345	2305	6	695	100	1490	5	1	6010000	141	55.83	1.25	12	0.92	42.00	1872.00	2660	20240925	-11.84	1961	20231219	19.58	2660	-11.84	20240925	1976	18.67	20240103	2660	-11.84	20240925	2030	15.52	20231219	0.23	N	418170	100	6 억		142217	N	N	0	N	00	N
19	20241029	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	15	2	0.64	128630555	54577	60.91	2330	2385	2325	3025	1635	2330	2356.86	2.37	0	-6985	2376	2352	2336	2312	2296	2345	2305	6	695	100	1490	5	1	6010000	141	55.83	1.25	12	0.91	42.00	1872.00	2660	20240925	-11.84	1961	20231219	19.58	2660	-11.84	20240925	1976	18.67	20240103	2660	-11.84	20240925	2030	15.52	20231219	0.23	N	418170	100	6 억		142217	N	N	0	N	00	N
20	20241029	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	20	2	0.86	104653195	44338	49.48	2330	2385	2325	3025	1635	2330	2360.35	2.37	0	-6478	2376	2352	2336	2312	2296	2345	2305	6	695	100	1490	5	1	6010000	141	55.95	1.26	12	0.74	42.00	1872.00	2660	20240925	-11.65	1961	20231219	19.84	2660	-11.65	20240925	1976	18.93	20240103	2660	-11.65	20240925	2030	15.76	20231219	0.23	N	418170	100	6 억		142217	N	N	0	N	00	N
21	20241029	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	99805205	42269	47.17	2330	2385	2325	3025	1635	2330	2361.19	2.37	0	-6478	2376	2352	2336	2312	2296	2345	2305	6	695	100	1490	5	1	6010000	141	55.71	1.25	12	0.70	42.00	1872.00	2660	20240925	-12.03	1961	20231219	19.33	2660	-12.03	20240925	1976	18.42	20240103	2660	-12.03	20240925	2030	15.27	20231219	0.23	N	418170	100	6 억		142217	N	N	0	N	00	N
22	20241029	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	25	2	1.07	83835470	35476	39.59	2330	2385	2325	3025	1635	2330	2363.16	2.37	0	-5418	2376	2352	2336	2312	2296	2345	2305	6	695	100	1490	5	1	6010000	142	56.07	1.26	12	0.59	42.00	1872.00	2660	20240925	-11.47	1961	20231219	20.09	2660	-11.47	20240925	1976	19.18	20240103	2660	-11.47	20240925	2030	16.01	20231219	0.23	N	418170	100	6 억		142217	N	N	0	N	00	N
23	20241029	111400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	55	2	2.36	76909480	32568	36.35	2330	2385	2325	3025	1635	2330	2361.50	2.37	0	-5263	2376	2352	2336	2312	2296	2345	2305	6	695	100	1490	5	1	6010000	143	56.79	1.27	12	0.54	42.00	1872.00	2660	20240925	-10.34	1961	20231219	21.62	2660	-10.34	20240925	1976	20.70	20240103	2660	-10.34	20240925	2030	17.49	20231219	0.23	N	418170	100	6 억		142217	N	N	0	N	00	N
24	20241029	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	30	2	1.29	35865180	15279	17.05	2330	2360	2325	3025	1635	2330	2347.35	2.37	0	-3817	2376	2352	2336	2312	2296	2345	2305	6	695	100	1490	5	1	6010000	142	56.19	1.26	12	0.25	42.00	1872.00	2660	20240925	-11.28	1961	20231219	20.35	2660	-11.28	20240925	1976	19.43	20240103	2660	-11.28	20240925	2030	16.26	20231219	0.23	N	418170	100	6 억		142217	N	N	0	N	00	N
25	20241028	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	209455705	89605	90.48	2335	2360	2320	3035	1635	2335	2337.54	2.35	0	726	2428	2381	2313	2266	2198	2405	2290	6	700	100	1490	5	1	6010000	140	55.48	1.24	12	1.49	42.00	1872.00	2660	20240925	-12.41	1961	20231219	18.82	2660	-12.41	20240925	1976	17.91	20240103	2660	-12.41	20240925	2030	14.78	20231219	0.23	N	418170	100	6 억		141491	N	N	0	N	00	N
26	20241028	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	5	2	0.21	190022425	81275	82.07	2335	2360	2320	3035	1635	2335	2338.02	2.35	0	842	2428	2381	2313	2266	2198	2405	2290	6	700	100	1490	5	1	6010000	141	55.71	1.25	12	1.35	42.00	1872.00	2660	20240925	-12.03	1961	20231219	19.33	2660	-12.03	20240925	1976	18.42	20240103	2660	-12.03	20240925	2030	15.27	20231219	0.23	N	418170	100	6 억		141491	N	N	0	N	00	N
27	20241028	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	5	2	0.21	172421485	73709	74.43	2335	2360	2320	3035	1635	2335	2339.22	2.35	0	848	2428	2381	2313	2266	2198	2405	2290	6	700	100	1490	5	1	6010000	141	55.71	1.25	12	1.23	42.00	1872.00	2660	20240925	-12.03	1961	20231219	19.33	2660	-12.03	20240925	1976	18.42	20240103	2660	-12.03	20240925	2030	15.27	20231219	0.23	N	418170	100	6 억		141491	N	N	0	N	00	N
28	20241028	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	157780140	67437	68.10	2335	2360	2320	3035	1635	2335	2339.67	2.35	0	-394	2428	2381	2313	2266	2198	2405	2290	6	700	100	1490	5	1	6010000	140	55.60	1.25	12	1.12	42.00	1872.00	2660	20240925	-12.22	1961	20231219	19.07	2660	-12.22	20240925	1976	18.17	20240103	2660	-12.22	20240925	2030	15.02	20231219	0.23	N	418170	100	6 억		141491	N	N	0	N	00	N
29	20241028	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	81634010	34884	35.23	2335	2360	2320	3035	1635	2335	2340.16	2.35	0	-398	2428	2381	2313	2266	2198	2405	2290	6	700	100	1490	5	1	6010000	140	55.60	1.25	12	0.58	42.00	1872.00	2660	20240925	-12.22	1961	20231219	19.07	2660	-12.22	20240925	1976	18.17	20240103	2660	-12.22	20240925	2030	15.02	20231219	0.23	N	418170	100	6 억		141491	N	N	0	N	00	N
30	20241028	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	5	2	0.21	75450785	32237	32.55	2335	2360	2320	3035	1635	2335	2340.50	2.35	0	-375	2428	2381	2313	2266	2198	2405	2290	6	700	100	1490	5	1	6010000	141	55.71	1.25	12	0.54	42.00	1872.00	2660	20240925	-12.03	1961	20231219	19.33	2660	-12.03	20240925	1976	18.42	20240103	2660	-12.03	20240925	2030	15.27	20231219	0.23	N	418170	100	6 억		141491	N	N	0	N	00	N
31	20241028	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	10	2	0.43	52063435	22256	22.47	2335	2360	2320	3035	1635	2335	2339.30	2.35	0	-2039	2428	2381	2313	2266	2198	2405	2290	6	700	100	1490	5	1	6010000	141	55.83	1.25	12	0.37	42.00	1872.00	2660	20240925	-11.84	1961	20231219	19.58	2660	-11.84	20240925	1976	18.67	20240103	2660	-11.84	20240925	2030	15.52	20231219	0.23	N	418170	100	6 억		141491	N	N	0	N	00	N
32	20241028	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	15	2	0.64	23361080	9990	10.09	2335	2360	2320	3035	1635	2335	2338.45	2.35	0	-2283	2428	2381	2313	2266	2198	2405	2290	6	700	100	1490	5	1	6010000	141	55.95	1.26	12	0.17	42.00	1872.00	2660	20240925	-11.65	1961	20231219	19.84	2660	-11.65	20240925	1976	18.93	20240103	2660	-11.65	20240925	2030	15.76	20231219	0.23	N	418170	100	6 억		141491	N	N	0	N	00	N
33	20241025	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	80	2	3.55	228960410	99031	261.84	2245	2360	2245	2930	1580	2255	2311.90	2.33	0	1460	2291	2272	2246	2227	2201	2282	2237	6	675	100	1440	5	1	6010000	140	55.60	1.25	12	1.65	42.00	1872.00	2660	20240925	-12.22	1961	20231219	19.07	2660	-12.22	20240925	1976	18.17	20240103	2660	-12.22	20240925	2030	15.02	20231219	0.23	N	418170	100	6 억		140120	N	N	0	N	00	N
34	20241025	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	80	2	3.55	213230875	92294	244.03	2245	2360	2245	2930	1580	2255	2310.34	2.33	0	1460	2291	2272	2246	2227	2201	2282	2237	6	675	100	1440	5	1	6010000	140	55.60	1.25	12	1.54	42.00	1872.00	2660	20240925	-12.22	1961	20231219	19.07	2660	-12.22	20240925	1976	18.17	20240103	2660	-12.22	20240925	2030	15.02	20231219	0.23	N	418170	100	6 억		140120	N	N	0	N	00	N
35	20241025	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	75	2	3.33	162141300	70153	185.49	2245	2360	2245	2930	1580	2255	2311.25	2.33	0	-3115	2291	2272	2246	2227	2201	2282	2237	6	675	100	1440	5	1	6010000	140	55.48	1.24	12	1.17	42.00	1872.00	2660	20240925	-12.41	1961	20231219	18.82	2660	-12.41	20240925	1976	17.91	20240103	2660	-12.41	20240925	2030	14.78	20231219	0.23	N	418170	100	6 억		140120	N	N	0	N	00	N
36	20241025	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	100	2	4.43	137594950	59685	157.81	2245	2360	2245	2930	1580	2255	2305.35	2.33	0	-551	2291	2272	2246	2227	2201	2282	2237	6	675	100	1440	5	1	6010000	142	56.07	1.26	12	0.99	42.00	1872.00	2660	20240925	-11.47	1961	20231219	20.09	2660	-11.47	20240925	1976	19.18	20240103	2660	-11.47	20240925	2030	16.01	20231219	0.23	N	418170	100	6 억		140120	N	N	0	N	00	N
37	20241025	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	65	2	2.88	98721625	43047	113.82	2245	2330	2245	2930	1580	2255	2293.35	2.33	0	-3797	2291	2272	2246	2227	2201	2282	2237	6	675	100	1440	5	1	6010000	139	55.24	1.24	12	0.72	42.00	1872.00	2660	20240925	-12.78	1961	20231219	18.31	2660	-12.78	20240925	1976	17.41	20240103	2660	-12.78	20240925	2030	14.29	20231219	0.23	N	418170	100	6 억		140120	N	N	0	N	00	N
38	20241025	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	35	2	1.55	64719970	28330	74.91	2245	2315	2245	2930	1580	2255	2284.50	2.33	0	-3152	2291	2272	2246	2227	2201	2282	2237	6	675	100	1440	5	1	6010000	138	54.52	1.22	12	0.47	42.00	1872.00	2660	20240925	-13.91	1961	20231219	16.78	2660	-13.91	20240925	1976	15.89	20240103	2660	-13.91	20240925	2030	12.81	20231219	0.23	N	418170	100	6 억		140120	N	N	0	N	00	N
39	20241025	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	20	2	0.89	48444835	21190	56.03	2245	2315	2245	2930	1580	2255	2286.21	2.33	0	-3348	2291	2272	2246	2227	2201	2282	2237	6	675	100	1440	5	1	6010000	137	54.17	1.22	12	0.35	42.00	1872.00	2660	20240925	-14.47	1961	20231219	16.01	2660	-14.47	20240925	1976	15.13	20240103	2660	-14.47	20240925	2030	12.07	20231219	0.23	N	418170	100	6 억		140120	N	N	0	N	00	N
40	20241025	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	875910	390	1.03	2245	2250	2245	2930	1580	2255	2245.92	2.33	0	-364	2291	2272	2246	2227	2201	2282	2237	6	675	100	1440	5	1	6010000	135	53.57	1.20	12	0.01	42.00	1872.00	2660	20240925	-15.41	1961	20231219	14.74	2660	-15.41	20240925	1976	13.87	20240103	2660	-15.41	20240925	2030	10.84	20231219	0.23	N	418170	100	6 억		140120	N	N	0	N	00	N
41	20241024	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	85073265	37821	84.80	2235	2265	2220	2915	1575	2245	2249.37	2.31	0	1443	2305	2275	2240	2210	2175	2290	2225	6	670	100	1430	5	1	6010000	136	53.69	1.20	12	0.63	42.00	1872.00	2660	20240925	-15.23	1961	20231219	14.99	2660	-15.23	20240925	1976	14.12	20240103	2660	-15.23	20240925	2030	11.08	20231219	0.23	N	418170	100	6 억		138677	N	N	0	N	00	N
42	20241024	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	81355620	36171	81.10	2235	2265	2220	2915	1575	2245	2249.19	2.31	0	1549	2305	2275	2240	2210	2175	2290	2225	6	670	100	1430	5	1	6010000	136	53.69	1.20	12	0.60	42.00	1872.00	2660	20240925	-15.23	1961	20231219	14.99	2660	-15.23	20240925	1976	14.12	20240103	2660	-15.23	20240925	2030	11.08	20231219	0.23	N	418170	100	6 억		138677	N	N	0	N	00	N
43	20241024	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	58289745	25939	58.16	2235	2265	2220	2915	1575	2245	2247.19	2.31	0	1600	2305	2275	2240	2210	2175	2290	2225	6	670	100	1430	5	1	6010000	136	53.69	1.20	12	0.43	42.00	1872.00	2660	20240925	-15.23	1961	20231219	14.99	2660	-15.23	20240925	1976	14.12	20240103	2660	-15.23	20240925	2030	11.08	20231219	0.23	N	418170	100	6 억		138677	N	N	0	N	00	N
44	20241024	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	20	2	0.89	55326655	24626	55.22	2235	2265	2220	2915	1575	2245	2246.68	2.31	0	1622	2305	2275	2240	2210	2175	2290	2225	6	670	100	1430	5	1	6010000	136	53.93	1.21	12	0.41	42.00	1872.00	2660	20240925	-14.85	1961	20231219	15.50	2660	-14.85	20240925	1976	14.63	20240103	2660	-14.85	20240925	2030	11.58	20231219	0.23	N	418170	100	6 억		138677	N	N	0	N	00	N
45	20241024	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	34518920	15403	34.54	2235	2265	2220	2915	1575	2245	2241.05	2.31	0	-925	2305	2275	2240	2210	2175	2290	2225	6	670	100	1430	5	1	6010000	136	53.81	1.21	12	0.26	42.00	1872.00	2660	20240925	-15.04	1961	20231219	15.25	2660	-15.04	20240925	1976	14.37	20240103	2660	-15.04	20240925	2030	11.33	20231219	0.23	N	418170	100	6 억		138677	N	N	0	N	00	N
46	20241024	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	29232390	13058	29.28	2235	2265	2220	2915	1575	2245	2238.66	2.31	0	-1337	2305	2275	2240	2210	2175	2290	2225	6	670	100	1430	5	1	6010000	136	53.69	1.20	12	0.22	42.00	1872.00	2660	20240925	-15.23	1961	20231219	14.99	2660	-15.23	20240925	1976	14.12	20240103	2660	-15.23	20240925	2030	11.08	20231219	0.23	N	418170	100	6 억		138677	N	N	0	N	00	N
47	20241024	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-20	5	-0.89	17760225	7968	17.87	2235	2240	2220	2915	1575	2245	2228.94	2.31	0	-616	2305	2275	2240	2210	2175	2290	2225	6	670	100	1430	5	1	6010000	134	52.98	1.19	12	0.13	42.00	1872.00	2660	20240925	-16.35	1961	20231219	13.46	2660	-16.35	20240925	1976	12.60	20240103	2660	-16.35	20240925	2030	9.61	20231219	0.23	N	418170	100	6 억		138677	N	N	0	N	00	N
48	20241024	091403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-25	5	-1.11	5220950	2335	5.24	2235	2240	2220	2915	1575	2245	2235.95	2.31	0	-1002	2305	2275	2240	2210	2175	2290	2225	6	670	100	1430	5	1	6010000	133	52.86	1.19	12	0.04	42.00	1872.00	2660	20240925	-16.54	1961	20231219	13.21	2660	-16.54	20240925	1976	12.35	20240103	2660	-16.54	20240925	2030	9.36	20231219	0.23	N	418170	100	6 억		138677	N	N	0	N	00	N
49	20241023	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-25	5	-1.10	99306630	44599	62.82	2220	2270	2205	2950	1590	2270	2226.16	2.36	0	-3199	2313	2291	2258	2236	2203	2275	2220	6	680	100	1450	5	1	6010000	135	53.45	1.20	12	0.74	42.00	1872.00	2660	20240925	-15.60	1961	20231219	14.48	2660	-15.60	20240925	1976	13.61	20240103	2660	-15.60	20240925	2030	10.59	20231219	0.23	N	418170	100	6 억		141876	N	N	0	N	00	N
50	20241023	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-35	5	-1.54	93718005	42106	59.30	2220	2270	2205	2950	1590	2270	2225.76	2.36	0	-3746	2313	2291	2258	2236	2203	2275	2220	6	680	100	1450	5	1	6010000	134	53.21	1.19	12	0.70	42.00	1872.00	2660	20240925	-15.98	1961	20231219	13.97	2660	-15.98	20240925	1976	13.11	20240103	2660	-15.98	20240925	2030	10.10	20231219	0.23	N	418170	100	6 억		141876	N	N	0	N	00	N
51	20241023	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-40	5	-1.76	89443865	40191	56.61	2220	2270	2205	2950	1590	2270	2225.47	2.36	0	-3533	2313	2291	2258	2236	2203	2275	2220	6	680	100	1450	5	1	6010000	134	53.10	1.19	12	0.67	42.00	1872.00	2660	20240925	-16.17	1961	20231219	13.72	2660	-16.17	20240925	1976	12.85	20240103	2660	-16.17	20240925	2030	9.85	20231219	0.23	N	418170	100	6 억		141876	N	N	0	N	00	N
52	20241023	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-30	5	-1.32	82168215	36939	52.03	2220	2270	2205	2950	1590	2270	2224.43	2.36	0	-3402	2313	2291	2258	2236	2203	2275	2220	6	680	100	1450	5	1	6010000	135	53.33	1.20	12	0.61	42.00	1872.00	2660	20240925	-15.79	1961	20231219	14.23	2660	-15.79	20240925	1976	13.36	20240103	2660	-15.79	20240925	2030	10.34	20231219	0.23	N	418170	100	6 억		141876	N	N	0	N	00	N
53	20241023	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-50	5	-2.20	80593085	36234	51.03	2220	2270	2205	2950	1590	2270	2224.24	2.36	0	-3239	2313	2291	2258	2236	2203	2275	2220	6	680	100	1450	5	1	6010000	133	52.86	1.19	12	0.60	42.00	1872.00	2660	20240925	-16.54	1961	20231219	13.21	2660	-16.54	20240925	1976	12.35	20240103	2660	-16.54	20240925	2030	9.36	20231219	0.23	N	418170	100	6 억		141876	N	N	0	N	00	N
54	20241023	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-50	5	-2.20	76679545	34471	48.55	2220	2270	2205	2950	1590	2270	2224.47	2.36	0	-3247	2313	2291	2258	2236	2203	2275	2220	6	680	100	1450	5	1	6010000	133	52.86	1.19	12	0.57	42.00	1872.00	2660	20240925	-16.54	1961	20231219	13.21	2660	-16.54	20240925	1976	12.35	20240103	2660	-16.54	20240925	2030	9.36	20231219	0.23	N	418170	100	6 억		141876	N	N	0	N	00	N
55	20241023	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-15	5	-0.66	34499800	15458	21.77	2220	2270	2220	2950	1590	2270	2231.84	2.36	0	-2480	2313	2291	2258	2236	2203	2275	2220	6	680	100	1450	5	1	6010000	136	53.69	1.20	12	0.26	42.00	1872.00	2660	20240925	-15.23	1961	20231219	14.99	2660	-15.23	20240925	1976	14.12	20240103	2660	-15.23	20240925	2030	11.08	20231219	0.23	N	418170	100	6 억		141876	N	N	0	N	00	N
56	20241023	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	4480	2	0.00	2220	2260	2220	2950	1590	2270	2240.00	2.36	0	0	2313	2291	2258	2236	2203	2275	2220	6	680	100	1450	5	1	6010000	136	53.81	1.21	12	0.00	42.00	1872.00	2660	20240925	-15.04	1961	20231219	15.25	2660	-15.04	20240925	1976	14.37	20240103	2660	-15.04	20240925	2030	11.33	20231219	0.23	N	418170	100	6 억		141876	N	N	0	N	00	N
57	20241022	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-10	5	-0.44	158828475	70950	618.41	2280	2280	2225	2960	1600	2280	2238.60	2.36	0	-231	2323	2301	2268	2246	2213	2312	2257	6	680	100	1450	5	1	6010000	136	54.05	1.21	12	1.18	42.00	1872.00	2660	20240925	-14.66	1961	20231219	15.76	2660	-14.66	20240925	1976	14.88	20240103	2660	-14.66	20240925	2030	11.82	20231219	0.23	N	418170	100	6 억		142107	N	N	0	N	00	N
58	20241022	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-30	5	-1.32	152054895	67950	592.26	2280	2280	2225	2960	1600	2280	2237.75	2.36	0	892	2323	2301	2268	2246	2213	2312	2257	6	680	100	1450	5	1	6010000	135	53.57	1.20	12	1.13	42.00	1872.00	2660	20240925	-15.41	1961	20231219	14.74	2660	-15.41	20240925	1976	13.87	20240103	2660	-15.41	20240925	2030	10.84	20231219	0.23	N	418170	100	6 억		142107	N	N	0	N	00	N
59	20241022	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-35	5	-1.54	135377250	60549	527.75	2280	2280	2225	2960	1600	2280	2235.83	2.36	0	1177	2323	2301	2268	2246	2213	2312	2257	6	680	100	1450	5	1	6010000	135	53.45	1.20	12	1.01	42.00	1872.00	2660	20240925	-15.60	1961	20231219	14.48	2660	-15.60	20240925	1976	13.61	20240103	2660	-15.60	20240925	2030	10.59	20231219	0.23	N	418170	100	6 억		142107	N	N	0	N	00	N
60	20241022	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-40	5	-1.75	134559320	60185	524.58	2280	2280	2225	2960	1600	2280	2235.76	2.36	0	1444	2323	2301	2268	2246	2213	2312	2257	6	680	100	1450	5	1	6010000	135	53.33	1.20	12	1.00	42.00	1872.00	2660	20240925	-15.79	1961	20231219	14.23	2660	-15.79	20240925	1976	13.36	20240103	2660	-15.79	20240925	2030	10.34	20231219	0.23	N	418170	100	6 억		142107	N	N	0	N	00	N
61	20241022	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-45	5	-1.97	130529650	58385	508.89	2280	2280	2225	2960	1600	2280	2235.67	2.36	0	2073	2323	2301	2268	2246	2213	2312	2257	6	680	100	1450	5	1	6010000	134	53.21	1.19	12	0.97	42.00	1872.00	2660	20240925	-15.98	1961	20231219	13.97	2660	-15.98	20240925	1976	13.11	20240103	2660	-15.98	20240925	2030	10.10	20231219	0.23	N	418170	100	6 억		142107	N	N	0	N	00	N
62	20241022	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-45	5	-1.97	126648790	56651	493.78	2280	2280	2225	2960	1600	2280	2235.60	2.36	0	2242	2323	2301	2268	2246	2213	2312	2257	6	680	100	1450	5	1	6010000	134	53.21	1.19	12	0.94	42.00	1872.00	2660	20240925	-15.98	1961	20231219	13.97	2660	-15.98	20240925	1976	13.11	20240103	2660	-15.98	20240925	2030	10.10	20231219	0.23	N	418170	100	6 억		142107	N	N	0	N	00	N
63	20241022	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-45	5	-1.97	95761840	42832	373.33	2280	2280	2225	2960	1600	2280	2235.75	2.36	0	1253	2323	2301	2268	2246	2213	2312	2257	6	680	100	1450	5	1	6010000	134	53.21	1.19	12	0.71	42.00	1872.00	2660	20240925	-15.98	1961	20231219	13.97	2660	-15.98	20240925	1976	13.11	20240103	2660	-15.98	20240925	2030	10.10	20231219	0.23	N	418170	100	6 억		142107	N	N	0	N	00	N
64	20241022	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-30	5	-1.32	1552500	688	6.00	2280	2280	2245	2960	1600	2280	2256.54	2.36	0	-143	2323	2301	2268	2246	2213	2312	2257	6	680	100	1450	5	1	6010000	135	53.57	1.20	12	0.01	42.00	1872.00	2660	20240925	-15.41	1961	20231219	14.74	2660	-15.41	20240925	1976	13.87	20240103	2660	-15.41	20240925	2030	10.84	20231219	0.23	N	418170	100	6 억		142107	N	N	0	N	00	N
65	20241021	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	10	2	0.44	25925755	11473	25.13	2240	2290	2235	2950	1590	2270	2259.72	2.42	0	-3470	2320	2295	2250	2225	2180	2307	2237	6	680	100	1450	5	1	6010000	137	54.29	1.22	12	0.19	42.00	1872.00	2660	20240925	-14.29	1961	20231219	16.27	2660	-14.29	20240925	1976	15.38	20240103	2660	-14.29	20240925	2030	12.32	20231219	0.21	N	418170	100	6 억		145577	N	N	0	N	00	N
66	20241021	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	24683520	10928	23.94	2240	2290	2235	2950	1590	2270	2258.74	2.42	0	-3358	2320	2295	2250	2225	2180	2307	2237	6	680	100	1450	5	1	6010000	136	53.93	1.21	12	0.18	42.00	1872.00	2660	20240925	-14.85	1961	20231219	15.50	2660	-14.85	20240925	1976	14.63	20240103	2660	-14.85	20240925	2030	11.58	20231219	0.21	N	418170	100	6 억		145577	N	N	0	N	00	N
67	20241021	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	20328015	9005	19.73	2240	2290	2235	2950	1590	2270	2257.41	2.42	0	-1882	2320	2295	2250	2225	2180	2307	2237	6	680	100	1450	5	1	6010000	136	53.93	1.21	12	0.15	42.00	1872.00	2660	20240925	-14.85	1961	20231219	15.50	2660	-14.85	20240925	1976	14.63	20240103	2660	-14.85	20240925	2030	11.58	20231219	0.21	N	418170	100	6 억		145577	N	N	0	N	00	N
68	20241021	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	16145165	7158	15.68	2240	2290	2235	2950	1590	2270	2255.54	2.42	0	-1841	2320	2295	2250	2225	2180	2307	2237	6	680	100	1450	5	1	6010000	135	53.57	1.20	12	0.12	42.00	1872.00	2660	20240925	-15.41	1961	20231219	14.74	2660	-15.41	20240925	1976	13.87	20240103	2660	-15.41	20240925	2030	10.84	20231219	0.21	N	418170	100	6 억		145577	N	N	0	N	00	N
69	20241021	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-25	5	-1.10	15850715	7027	15.39	2240	2290	2235	2950	1590	2270	2255.69	2.42	0	-1711	2320	2295	2250	2225	2180	2307	2237	6	680	100	1450	5	1	6010000	135	53.45	1.20	12	0.12	42.00	1872.00	2660	20240925	-15.60	1961	20231219	14.48	2660	-15.60	20240925	1976	13.61	20240103	2660	-15.60	20240925	2030	10.59	20231219	0.21	N	418170	100	6 억		145577	N	N	0	N	00	N
70	20241021	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	12572620	5571	12.20	2240	2290	2235	2950	1590	2270	2256.80	2.42	0	-1456	2320	2295	2250	2225	2180	2307	2237	6	680	100	1450	5	1	6010000	136	53.81	1.21	12	0.09	42.00	1872.00	2660	20240925	-15.04	1961	20231219	15.25	2660	-15.04	20240925	1976	14.37	20240103	2660	-15.04	20240925	2030	11.33	20231219	0.21	N	418170	100	6 억		145577	N	N	0	N	00	N
71	20241021	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-15	5	-0.66	8200130	3650	8.00	2240	2290	2235	2950	1590	2270	2246.61	2.42	0	-968	2320	2295	2250	2225	2180	2307	2237	6	680	100	1450	5	1	6010000	136	53.69	1.20	12	0.06	42.00	1872.00	2660	20240925	-15.23	1961	20231219	14.99	2660	-15.23	20240925	1976	14.12	20240103	2660	-15.23	20240925	2030	11.08	20231219	0.21	N	418170	100	6 억		145577	N	N	0	N	00	N
72	20241021	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-30	5	-1.32	5914605	2641	5.79	2240	2270	2235	2950	1590	2270	2239.53	2.42	0	-352	2320	2295	2250	2225	2180	2307	2237	6	680	100	1450	5	1	6010000	135	53.33	1.20	12	0.04	42.00	1872.00	2660	20240925	-15.79	1961	20231219	14.23	2660	-15.79	20240925	1976	13.36	20240103	2660	-15.79	20240925	2030	10.34	20231219	0.21	N	418170	100	6 억		145577	N	N	0	N	00	N
73	20241018	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	20	2	0.89	101885625	45651	55.21	2250	2275	2205	2925	1575	2250	2231.84	2.77	0	-21008	2356	2302	2251	2197	2146	2277	2172	6	675	100	1440	5	1	6010000	136	54.05	1.21	12	0.76	42.00	1872.00	2660	20240925	-14.66	1961	20231219	15.76	2660	-14.66	20240925	1976	14.88	20240103	2660	-14.66	20240925	2030	11.82	20231219	0.21	N	418170	100	6 억		166585	N	N	0	N	00	N
74	20241018	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	97190020	43582	52.70	2250	2275	2205	2925	1575	2250	2230.05	2.77	0	-20937	2356	2302	2251	2197	2146	2277	2172	6	675	100	1440	5	1	6010000	136	53.69	1.20	12	0.73	42.00	1872.00	2660	20240925	-15.23	1961	20231219	14.99	2660	-15.23	20240925	1976	14.12	20240103	2660	-15.23	20240925	2030	11.08	20231219	0.21	N	418170	100	6 억		166585	N	N	0	N	00	N
75	20241018	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	65682895	29568	35.76	2250	2275	2205	2925	1575	2250	2221.42	2.77	0	-11689	2356	2302	2251	2197	2146	2277	2172	6	675	100	1440	5	1	6010000	135	53.33	1.20	12	0.49	42.00	1872.00	2660	20240925	-15.79	1961	20231219	14.23	2660	-15.79	20240925	1976	13.36	20240103	2660	-15.79	20240925	2030	10.34	20231219	0.21	N	418170	100	6 억		166585	N	N	0	N	00	N
76	20241018	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	60129075	27097	32.77	2250	2260	2205	2925	1575	2250	2219.03	2.77	0	-10892	2356	2302	2251	2197	2146	2277	2172	6	675	100	1440	5	1	6010000	136	53.81	1.21	12	0.45	42.00	1872.00	2660	20240925	-15.04	1961	20231219	15.25	2660	-15.04	20240925	1976	14.37	20240103	2660	-15.04	20240925	2030	11.33	20231219	0.21	N	418170	100	6 억		166585	N	N	0	N	00	N
77	20241018	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-25	5	-1.11	55238970	24908	30.12	2250	2255	2205	2925	1575	2250	2217.72	2.77	0	-10184	2356	2302	2251	2197	2146	2277	2172	6	675	100	1440	5	1	6010000	134	52.98	1.19	12	0.41	42.00	1872.00	2660	20240925	-16.35	1961	20231219	13.46	2660	-16.35	20240925	1976	12.60	20240103	2660	-16.35	20240925	2030	9.61	20231219	0.21	N	418170	100	6 억		166585	N	N	0	N	00	N
78	20241018	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-30	5	-1.33	53027570	23913	28.92	2250	2255	2205	2925	1575	2250	2217.52	2.77	0	-9624	2356	2302	2251	2197	2146	2277	2172	6	675	100	1440	5	1	6010000	133	52.86	1.19	12	0.40	42.00	1872.00	2660	20240925	-16.54	1961	20231219	13.21	2660	-16.54	20240925	1976	12.35	20240103	2660	-16.54	20240925	2030	9.36	20231219	0.21	N	418170	100	6 억		166585	N	N	0	N	00	N
79	20241018	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-35	5	-1.56	38762245	17466	21.12	2250	2255	2210	2925	1575	2250	2219.30	2.77	0	-7320	2356	2302	2251	2197	2146	2277	2172	6	675	100	1440	5	1	6010000	133	52.74	1.18	12	0.29	42.00	1872.00	2660	20240925	-16.73	1961	20231219	12.95	2660	-16.73	20240925	1976	12.10	20240103	2660	-16.73	20240925	2030	9.11	20231219	0.21	N	418170	100	6 억		166585	N	N	0	N	00	N
80	20241018	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-20	5	-0.89	8870780	3982	4.82	2250	2255	2215	2925	1575	2250	2227.72	2.77	0	-1836	2356	2302	2251	2197	2146	2277	2172	6	675	100	1440	5	1	6010000	134	53.10	1.19	12	0.07	42.00	1872.00	2660	20240925	-16.17	1961	20231219	13.72	2660	-16.17	20240925	1976	12.85	20240103	2660	-16.17	20240925	2030	9.85	20231219	0.21	N	418170	100	6 억		166585	N	N	0	N	00	N
81	20241017	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-80	5	-3.43	185141430	82691	224.89	2305	2305	2200	3025	1635	2330	2238.82	2.96	0	-11112	2383	2356	2313	2286	2243	2370	2300	6	695	100	1490	5	1	6010000	135	53.57	1.20	12	1.38	42.00	1872.00	2660	20240925	-15.41	1961	20231219	14.74	2660	-15.41	20240925	1976	13.87	20240103	2660	-15.41	20240925	2030	10.84	20231219	0.21	N	418170	100	6 억		177697	N	N	0	N	00	N
82	20241017	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-100	5	-4.29	175415460	78348	213.08	2305	2305	2200	3025	1635	2330	2238.93	2.96	0	-10178	2383	2356	2313	2286	2243	2370	2300	6	695	100	1490	5	1	6010000	134	53.10	1.19	12	1.30	42.00	1872.00	2660	20240925	-16.17	1961	20231219	13.72	2660	-16.17	20240925	1976	12.85	20240103	2660	-16.17	20240925	2030	9.85	20231219	0.21	N	418170	100	6 억		177697	N	N	0	N	00	N
83	20241017	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-110	5	-4.72	154073160	68780	187.05	2305	2305	2200	3025	1635	2330	2240.09	2.96	0	-9888	2383	2356	2313	2286	2243	2370	2300	6	695	100	1490	5	1	6010000	133	52.86	1.19	12	1.14	42.00	1872.00	2660	20240925	-16.54	1961	20231219	13.21	2660	-16.54	20240925	1976	12.35	20240103	2660	-16.54	20240925	2030	9.36	20231219	0.21	N	418170	100	6 억		177697	N	N	0	N	00	N
84	20241017	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-105	5	-4.51	143124925	63848	173.64	2305	2305	2200	3025	1635	2330	2241.65	2.96	0	-8742	2383	2356	2313	2286	2243	2370	2300	6	695	100	1490	5	1	6010000	134	52.98	1.19	12	1.06	42.00	1872.00	2660	20240925	-16.35	1961	20231219	13.46	2660	-16.35	20240925	1976	12.60	20240103	2660	-16.35	20240925	2030	9.61	20231219	0.21	N	418170	100	6 억		177697	N	N	0	N	00	N
85	20241017	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-100	5	-4.29	137458655	61312	166.74	2305	2305	2200	3025	1635	2330	2241.95	2.96	0	-7310	2383	2356	2313	2286	2243	2370	2300	6	695	100	1490	5	1	6010000	134	53.10	1.19	12	1.02	42.00	1872.00	2660	20240925	-16.17	1961	20231219	13.72	2660	-16.17	20240925	1976	12.85	20240103	2660	-16.17	20240925	2030	9.85	20231219	0.21	N	418170	100	6 억		177697	N	N	0	N	00	N
86	20241017	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-95	5	-4.08	128007380	57085	155.25	2305	2305	2200	3025	1635	2330	2242.40	2.96	0	-4545	2383	2356	2313	2286	2243	2370	2300	6	695	100	1490	5	1	6010000	134	53.21	1.19	12	0.95	42.00	1872.00	2660	20240925	-15.98	1961	20231219	13.97	2660	-15.98	20240925	1976	13.11	20240103	2660	-15.98	20240925	2030	10.10	20231219	0.21	N	418170	100	6 억		177697	N	N	0	N	00	N
87	20241017	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-65	5	-2.79	41910370	18421	50.10	2305	2305	2255	3025	1635	2330	2275.14	2.96	0	-2449	2383	2356	2313	2286	2243	2370	2300	6	695	100	1490	5	1	6010000	136	53.93	1.21	12	0.31	42.00	1872.00	2660	20240925	-14.85	1961	20231219	15.50	2660	-14.85	20240925	1976	14.63	20240103	2660	-14.85	20240925	2030	11.58	20231219	0.21	N	418170	100	6 억		177697	N	N	0	N	00	N
88	20241017	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-50	5	-2.15	24962160	10954	29.79	2305	2305	2270	3025	1635	2330	2278.82	2.96	0	-45	2383	2356	2313	2286	2243	2370	2300	6	695	100	1490	5	1	6010000	137	54.29	1.22	12	0.18	42.00	1872.00	2660	20240925	-14.29	1961	20231219	16.27	2660	-14.29	20240925	1976	15.38	20240103	2660	-14.29	20240925	2030	12.32	20231219	0.21	N	418170	100	6 억		177697	N	N	0	N	00	N
89	20241016	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	84126080	36770	232.85	2290	2340	2270	3015	1625	2320	2287.90	3.07	0	-6710	2350	2335	2305	2290	2260	2342	2297	6	695	100	1480	5	1	6010000	140	55.48	1.24	12	0.61	42.00	1872.00	2660	20240925	-12.41	1961	20231219	18.82	2660	-12.41	20240925	1976	17.91	20240103	2660	-12.41	20240925	2030	14.78	20231219	0.16	N	418170	100	6 억		184407	N	N	0	N	00	N
90	20241016	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-50	5	-2.16	61201525	26866	170.13	2290	2310	2270	3015	1625	2320	2278.03	3.07	0	-3838	2350	2335	2305	2290	2260	2342	2297	6	695	100	1480	5	1	6010000	136	54.05	1.21	12	0.45	42.00	1872.00	2660	20240925	-14.66	1961	20231219	15.76	2660	-14.66	20240925	1976	14.88	20240103	2660	-14.66	20240925	2030	11.82	20231219	0.16	N	418170	100	6 억		184407	N	N	0	N	00	N
91	20241016	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-45	5	-1.94	27374655	11972	75.82	2290	2310	2275	3015	1625	2320	2286.56	3.07	0	-3648	2350	2335	2305	2290	2260	2342	2297	6	695	100	1480	5	1	6010000	137	54.17	1.22	12	0.20	42.00	1872.00	2660	20240925	-14.47	1961	20231219	16.01	2660	-14.47	20240925	1976	15.13	20240103	2660	-14.47	20240925	2030	12.07	20231219	0.16	N	418170	100	6 억		184407	N	N	0	N	00	N
92	20241016	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-40	5	-1.72	18237555	7968	50.46	2290	2310	2280	3015	1625	2320	2288.85	3.07	0	-2579	2350	2335	2305	2290	2260	2342	2297	6	695	100	1480	5	1	6010000	137	54.29	1.22	12	0.13	42.00	1872.00	2660	20240925	-14.29	1961	20231219	16.27	2660	-14.29	20240925	1976	15.38	20240103	2660	-14.29	20240925	2030	12.32	20231219	0.16	N	418170	100	6 억		184407	N	N	0	N	00	N
93	20241016	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	16382195	7156	45.32	2290	2310	2280	3015	1625	2320	2289.29	3.07	0	-2579	2350	2335	2305	2290	2260	2342	2297	6	695	100	1480	5	1	6010000	138	54.76	1.23	12	0.12	42.00	1872.00	2660	20240925	-13.53	1961	20231219	17.29	2660	-13.53	20240925	1976	16.40	20240103	2660	-13.53	20240925	2030	13.30	20231219	0.16	N	418170	100	6 억		184407	N	N	0	N	00	N
94	20241016	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-30	5	-1.29	6665370	2910	18.43	2290	2300	2280	3015	1625	2320	2290.51	3.07	0	-1763	2350	2335	2305	2290	2260	2342	2297	6	695	100	1480	5	1	6010000	138	54.52	1.22	12	0.05	42.00	1872.00	2660	20240925	-13.91	1961	20231219	16.78	2660	-13.91	20240925	1976	15.89	20240103	2660	-13.91	20240925	2030	12.81	20231219	0.16	N	418170	100	6 억		184407	N	N	0	N	00	N
95	20241016	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-30	5	-1.29	3580985	1567	9.92	2290	2300	2280	3015	1625	2320	2285.25	3.07	0	-1381	2350	2335	2305	2290	2260	2342	2297	6	695	100	1480	5	1	6010000	138	54.52	1.22	12	0.03	42.00	1872.00	2660	20240925	-13.91	1961	20231219	16.78	2660	-13.91	20240925	1976	15.89	20240103	2660	-13.91	20240925	2030	12.81	20231219	0.16	N	418170	100	6 억		184407	N	N	0	N	00	N
96	20241016	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-35	5	-1.51	693025	303	1.92	2290	2300	2285	3015	1625	2320	2287.21	3.07	0	-286	2350	2335	2305	2290	2260	2342	2297	6	695	100	1480	5	1	6010000	137	54.40	1.22	12	0.01	42.00	1872.00	2660	20240925	-14.10	1961	20231219	16.52	2660	-14.10	20240925	1976	15.64	20240103	2660	-14.10	20240925	2030	12.56	20231219	0.16	N	418170	100	6 억		184407	N	N	0	N	00	N
97	20241015	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	36227970	15791	42.18	2315	2320	2275	3005	1625	2315	2294.22	3.13	0	-3856	2381	2347	2301	2267	2221	2365	2285	6	690	100	1480	5	1	6010000	139	55.24	1.24	12	0.26	42.00	1872.00	2660	20240925	-12.78	1961	20231219	18.31	2660	-12.78	20240925	1976	17.41	20240103	2660	-12.78	20240925	2030	14.29	20231219	0.03	N	418170	100	6 억		188263	N	N	0	N	00	N
98	20241015	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	30069090	13132	35.08	2315	2315	2275	3005	1625	2315	2289.76	3.13	0	-3831	2381	2347	2301	2267	2221	2365	2285	6	690	100	1480	5	1	6010000	138	54.76	1.23	12	0.22	42.00	1872.00	2660	20240925	-13.53	1961	20231219	17.29	2660	-13.53	20240925	1976	16.40	20240103	2660	-13.53	20240925	2030	13.30	20231219	0.03	N	418170	100	6 억		188263	N	N	0	N	00	N
99	20241015	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-30	5	-1.30	20321645	8883	23.73	2315	2315	2275	3005	1625	2315	2287.70	3.13	0	-3252	2381	2347	2301	2267	2221	2365	2285	6	690	100	1480	5	1	6010000	137	54.40	1.22	12	0.15	42.00	1872.00	2660	20240925	-14.10	1961	20231219	16.52	2660	-14.10	20240925	1976	15.64	20240103	2660	-14.10	20240925	2030	12.56	20231219	0.03	N	418170	100	6 억		188263	N	N	0	N	00	N
100	20241015	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-35	5	-1.51	20029165	8755	23.39	2315	2315	2275	3005	1625	2315	2287.74	3.13	0	-3252	2381	2347	2301	2267	2221	2365	2285	6	690	100	1480	5	1	6010000	137	54.29	1.22	12	0.15	42.00	1872.00	2660	20240925	-14.29	1961	20231219	16.27	2660	-14.29	20240925	1976	15.38	20240103	2660	-14.29	20240925	2030	12.32	20231219	0.03	N	418170	100	6 억		188263	N	N	0	N	00	N
101	20241015	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-35	5	-1.51	20026885	8754	23.39	2315	2315	2275	3005	1625	2315	2287.74	3.13	0	-3252	2381	2347	2301	2267	2221	2365	2285	6	690	100	1480	5	1	6010000	137	54.29	1.22	12	0.15	42.00	1872.00	2660	20240925	-14.29	1961	20231219	16.27	2660	-14.29	20240925	1976	15.38	20240103	2660	-14.29	20240925	2030	12.32	20231219	0.03	N	418170	100	6 억		188263	N	N	0	N	00	N
102	20241015	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-20	5	-0.86	14662945	6408	17.12	2315	2315	2275	3005	1625	2315	2288.22	3.13	0	-1247	2381	2347	2301	2267	2221	2365	2285	6	690	100	1480	5	1	6010000	138	54.64	1.23	12	0.11	42.00	1872.00	2660	20240925	-13.72	1961	20231219	17.03	2660	-13.72	20240925	1976	16.14	20240103	2660	-13.72	20240925	2030	13.05	20231219	0.03	N	418170	100	6 억		188263	N	N	0	N	00	N
103	20241015	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-20	5	-0.86	10114170	4415	11.79	2315	2315	2275	3005	1625	2315	2290.87	3.13	0	-1118	2381	2347	2301	2267	2221	2365	2285	6	690	100	1480	5	1	6010000	138	54.64	1.23	12	0.07	42.00	1872.00	2660	20240925	-13.72	1961	20231219	17.03	2660	-13.72	20240925	1976	16.14	20240103	2660	-13.72	20240925	2030	13.05	20231219	0.03	N	418170	100	6 억		188263	N	N	0	N	00	N
104	20241015	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-20	5	-0.86	5938525	2592	6.92	2315	2315	2275	3005	1625	2315	2291.10	3.13	0	-56	2381	2347	2301	2267	2221	2365	2285	6	690	100	1480	5	1	6010000	138	54.64	1.23	12	0.04	42.00	1872.00	2660	20240925	-13.72	1961	20231219	17.03	2660	-13.72	20240925	1976	16.14	20240103	2660	-13.72	20240925	2030	13.05	20231219	0.03	N	418170	100	6 억		188263	N	N	0	N	00	N
105	20241014	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	45	2	1.98	85835720	37433	80.41	2270	2335	2255	2950	1590	2270	2293.05	3.23	0	-5225	2313	2291	2248	2226	2183	2302	2237	6	680	100	1450	5	1	6010000	139	55.12	1.24	12	0.62	42.00	1872.00	2660	20240925	-12.97	1961	20231219	18.05	2660	-12.97	20240925	1976	17.16	20240103	2660	-12.97	20240925	2030	14.04	20231219	0.00	N	418170	100	6 억		193956	N	N	0	N	00	N
106	20241014	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	62560220	27356	58.76	2270	2310	2255	2950	1590	2270	2286.89	3.23	0	-3800	2313	2291	2248	2226	2183	2302	2237	6	680	100	1450	5	1	6010000	136	53.93	1.21	12	0.46	42.00	1872.00	2660	20240925	-14.85	1961	20231219	15.50	2660	-14.85	20240925	1976	14.63	20240103	2660	-14.85	20240925	2030	11.58	20231219	0.00	N	418170	100	6 억		193956	N	N	0	N	00	N
107	20241014	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	20	2	0.88	43774660	19090	41.01	2270	2310	2255	2950	1590	2270	2293.07	3.23	0	-2424	2313	2291	2248	2226	2183	2302	2237	6	680	100	1450	5	1	6010000	138	54.52	1.22	12	0.32	42.00	1872.00	2660	20240925	-13.91	1961	20231219	16.78	2660	-13.91	20240925	1976	15.89	20240103	2660	-13.91	20240925	2030	12.81	20231219	0.00	N	418170	100	6 억		193956	N	N	0	N	00	N
108	20241014	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	25	2	1.10	42414995	18496	39.73	2270	2310	2255	2950	1590	2270	2293.20	3.23	0	-2424	2313	2291	2248	2226	2183	2302	2237	6	680	100	1450	5	1	6010000	138	54.64	1.23	12	0.31	42.00	1872.00	2660	20240925	-13.72	1961	20231219	17.03	2660	-13.72	20240925	1976	16.14	20240103	2660	-13.72	20240925	2030	13.05	20231219	0.00	N	418170	100	6 억		193956	N	N	0	N	00	N
109	20241014	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	35	2	1.54	36149335	15770	33.88	2270	2310	2255	2950	1590	2270	2292.29	3.23	0	-1059	2313	2291	2248	2226	2183	2302	2237	6	680	100	1450	5	1	6010000	139	54.88	1.23	12	0.26	42.00	1872.00	2660	20240925	-13.35	1961	20231219	17.54	2660	-13.35	20240925	1976	16.65	20240103	2660	-13.35	20240925	2030	13.55	20231219	0.00	N	418170	100	6 억		193956	N	N	0	N	00	N
110	20241014	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	13024735	5711	12.27	2270	2310	2255	2950	1590	2270	2280.64	3.23	0	-271	2313	2291	2248	2226	2183	2302	2237	6	680	100	1450	5	1	6010000	136	53.93	1.21	12	0.10	42.00	1872.00	2660	20240925	-14.85	1961	20231219	15.50	2660	-14.85	20240925	1976	14.63	20240103	2660	-14.85	20240925	2030	11.58	20231219	0.00	N	418170	100	6 억		193956	N	N	0	N	00	N
111	20241014	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	10	2	0.44	6970115	3080	6.62	2270	2280	2255	2950	1590	2270	2263.02	3.23	0	-133	2313	2291	2248	2226	2183	2302	2237	6	680	100	1450	5	1	6010000	137	54.29	1.22	12	0.05	42.00	1872.00	2660	20240925	-14.29	1961	20231219	16.27	2660	-14.29	20240925	1976	15.38	20240103	2660	-14.29	20240925	2030	12.32	20231219	0.00	N	418170	100	6 억		193956	N	N	0	N	00	N
112	20241014	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	454755	201	0.43	2270	2270	2260	2950	1590	2270	2262.46	3.23	0	-74	2313	2291	2248	2226	2183	2302	2237	6	680	100	1450	5	1	6010000	136	53.81	1.21	12	0.00	42.00	1872.00	2660	20240925	-15.04	1961	20231219	15.25	2660	-15.04	20240925	1976	14.37	20240103	2660	-15.04	20240925	2030	11.33	20231219	0.00	N	418170	100	6 억		193956	N	N	0	N	00	N
113	20241011	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	70	2	3.18	104057040	46552	17.96	2225	2270	2205	2860	1540	2200	2235.29	3.32	0	-5644	2410	2305	2245	2140	2080	2275	2110	6	660	100	1400	5	1	6010000	136	54.05	1.21	12	0.77	42.00	1872.00	2660	20240925	-14.66	1961	20231219	15.76	2660	-14.66	20240925	1976	14.88	20240103	2660	-14.66	20240925	2030	11.82	20231219	0.00	N	418170	100	6 억		199600	N	N	0	N	00	N
114	20241011	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	45	2	2.05	83021865	37259	14.38	2225	2265	2205	2860	1540	2200	2228.24	3.32	0	-4150	2410	2305	2245	2140	2080	2275	2110	6	660	100	1400	5	1	6010000	135	53.45	1.20	12	0.62	42.00	1872.00	2660	20240925	-15.60	1961	20231219	14.48	2660	-15.60	20240925	1976	13.61	20240103	2660	-15.60	20240925	2030	10.59	20231219	0.00	N	418170	100	6 억		199600	N	N	0	N	00	N
115	20241011	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	50	2	2.27	79181820	35549	13.72	2225	2265	2205	2860	1540	2200	2227.40	3.32	0	-3315	2410	2305	2245	2140	2080	2275	2110	6	660	100	1400	5	1	6010000	135	53.57	1.20	12	0.59	42.00	1872.00	2660	20240925	-15.41	1961	20231219	14.74	2660	-15.41	20240925	1976	13.87	20240103	2660	-15.41	20240925	2030	10.84	20231219	0.00	N	418170	100	6 억		199600	N	N	0	N	00	N
116	20241011	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	50	2	2.27	70365020	31644	12.21	2225	2265	2205	2860	1540	2200	2223.64	3.32	0	-1540	2410	2305	2245	2140	2080	2275	2110	6	660	100	1400	5	1	6010000	135	53.57	1.20	12	0.53	42.00	1872.00	2660	20240925	-15.41	1961	20231219	14.74	2660	-15.41	20240925	1976	13.87	20240103	2660	-15.41	20240925	2030	10.84	20231219	0.00	N	418170	100	6 억		199600	N	N	0	N	00	N
117	20241011	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	35	2	1.59	56772850	25580	9.87	2225	2235	2205	2860	1540	2200	2219.42	3.32	0	-980	2410	2305	2245	2140	2080	2275	2110	6	660	100	1400	5	1	6010000	134	53.21	1.19	12	0.43	42.00	1872.00	2660	20240925	-15.98	1961	20231219	13.97	2660	-15.98	20240925	1976	13.11	20240103	2660	-15.98	20240925	2030	10.10	20231219	0.00	N	418170	100	6 억		199600	N	N	0	N	00	N
118	20241011	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	55077320	24816	9.58	2225	2235	2205	2860	1540	2200	2219.43	3.32	0	-980	2410	2305	2245	2140	2080	2275	2110	6	660	100	1400	5	1	6010000	133	52.86	1.19	12	0.41	42.00	1872.00	2660	20240925	-16.54	1961	20231219	13.21	2660	-16.54	20240925	1976	12.35	20240103	2660	-16.54	20240925	2030	9.36	20231219	0.00	N	418170	100	6 억		199600	N	N	0	N	00	N
119	20241011	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	49840740	22454	8.66	2225	2235	2205	2860	1540	2200	2219.68	3.32	0	-935	2410	2305	2245	2140	2080	2275	2110	6	660	100	1400	5	1	6010000	133	52.50	1.18	12	0.37	42.00	1872.00	2660	20240925	-17.11	1961	20231219	12.44	2660	-17.11	20240925	1976	11.59	20240103	2660	-17.11	20240925	2030	8.62	20231219	0.00	N	418170	100	6 억		199600	N	N	0	N	00	N
120	20241011	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	25	2	1.14	17128085	7717	2.98	2225	2235	2210	2860	1540	2200	2219.53	3.32	0	-968	2410	2305	2245	2140	2080	2275	2110	6	660	100	1400	5	1	6010000	134	52.98	1.19	12	0.13	42.00	1872.00	2660	20240925	-16.35	1961	20231219	13.46	2660	-16.35	20240925	1976	12.60	20240103	2660	-16.35	20240925	2030	9.61	20231219	0.00	N	418170	100	6 억		199600	N	N	0	N	00	N
121	20241010	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-150	5	-6.38	578781505	259032	928.20	2350	2350	2185	3055	1645	2350	2234.40	3.29	0	1939	2433	2391	2348	2306	2263	2370	2285	6	705	100	1500	5	1	6010000	132	52.38	1.18	12	4.31	42.00	1872.00	2660	20240925	-17.29	1961	20231219	12.19	2660	-17.29	20240925	1976	11.34	20240103	2660	-17.29	20240925	2030	8.37	20231219	0.00	N	418170	100	6 억		197661	N	N	0	N	00	N
122	20241010	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-165	5	-7.02	493719650	220262	789.27	2350	2350	2185	3055	1645	2350	2241.51	3.29	0	4645	2433	2391	2348	2306	2263	2370	2285	6	705	100	1500	5	1	6010000	131	52.02	1.17	12	3.66	42.00	1872.00	2660	20240925	-17.86	1961	20231219	11.42	2660	-17.86	20240925	1976	10.58	20240103	2660	-17.86	20240925	2030	7.64	20231219	0.00	N	418170	100	6 억		197661	N	N	0	N	00	N
123	20241010	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-90	5	-3.83	241034555	106151	380.37	2350	2350	2240	3055	1645	2350	2270.68	3.29	0	16	2433	2391	2348	2306	2263	2370	2285	6	705	100	1500	5	1	6010000	136	53.81	1.21	12	1.77	42.00	1872.00	2660	20240925	-15.04	1961	20231219	15.25	2660	-15.04	20240925	1976	14.37	20240103	2660	-15.04	20240925	2030	11.33	20231219	0.00	N	418170	100	6 억		197661	N	N	0	N	00	N
124	20241010	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-65	5	-2.77	158481620	69522	249.12	2350	2350	2265	3055	1645	2350	2279.59	3.29	0	-1060	2433	2391	2348	2306	2263	2370	2285	6	705	100	1500	5	1	6010000	137	54.40	1.22	12	1.16	42.00	1872.00	2660	20240925	-14.10	1961	20231219	16.52	2660	-14.10	20240925	1976	15.64	20240103	2660	-14.10	20240925	2030	12.56	20231219	0.00	N	418170	100	6 억		197661	N	N	0	N	00	N
125	20241010	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-75	5	-3.19	146050250	64051	229.52	2350	2350	2265	3055	1645	2350	2280.22	3.29	0	-1060	2433	2391	2348	2306	2263	2370	2285	6	705	100	1500	5	1	6010000	137	54.17	1.22	12	1.07	42.00	1872.00	2660	20240925	-14.47	1961	20231219	16.01	2660	-14.47	20240925	1976	15.13	20240103	2660	-14.47	20240925	2030	12.07	20231219	0.00	N	418170	100	6 억		197661	N	N	0	N	00	N
126	20241010	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-85	5	-3.62	126624390	55495	198.86	2350	2350	2265	3055	1645	2350	2281.73	3.29	0	1316	2433	2391	2348	2306	2263	2370	2285	6	705	100	1500	5	1	6010000	136	53.93	1.21	12	0.92	42.00	1872.00	2660	20240925	-14.85	1961	20231219	15.50	2660	-14.85	20240925	1976	14.63	20240103	2660	-14.85	20240925	2030	11.58	20231219	0.00	N	418170	100	6 억		197661	N	N	0	N	00	N
127	20241010	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-55	5	-2.34	36350480	15754	56.45	2350	2350	2290	3055	1645	2350	2307.38	3.29	0	-937	2433	2391	2348	2306	2263	2370	2285	6	705	100	1500	5	1	6010000	138	54.64	1.23	12	0.26	42.00	1872.00	2660	20240925	-13.72	1961	20231219	17.03	2660	-13.72	20240925	1976	16.14	20240103	2660	-13.72	20240925	2030	13.05	20231219	0.00	N	418170	100	6 억		197661	N	N	0	N	00	N
128	20241010	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-30	5	-1.28	735195	317	1.14	2350	2350	2315	3055	1645	2350	2319.23	3.29	0	183	2433	2391	2348	2306	2263	2370	2285	6	705	100	1500	5	1	6010000	139	55.24	1.24	12	0.01	42.00	1872.00	2660	20240925	-12.78	1961	20231219	18.31	2660	-12.78	20240925	1976	17.41	20240103	2660	-12.78	20240925	2030	14.29	20231219	0.00	N	418170	100	6 억		197661	N	N	0	N	00	N
129	20241008	161244	54	100.00	KOSDAQ		금융	N	N	N	N		N	2350	15	2	0.64	64936570	27904	8.54	2355	2390	2305	3035	1635	2335	2327.05	3.37	0	-5072	2585	2460	2360	2235	2135	2410	2185	6	700	100	1490	5	1	6010000	141	55.95	1.26	12	0.46	42.00	1872.00	2660	20240925	-11.65	1961	20231219	19.84	2660	-11.65	20240925	1976	18.93	20240103	2660	-11.65	20240925	2030	15.76	20231219	0.00	N	418170	100	6 억		202733	N	N	0	N	01	N
130	20241008	151256	54	100.00	KOSDAQ		금융	N	N	N	N		N	2345	10	2	0.43	61985890	26642	8.15	2355	2390	2305	3035	1635	2335	2326.52	3.37	0	-5047	2585	2460	2360	2235	2135	2410	2185	6	700	100	1490	5	1	6010000	141	55.83	1.25	12	0.44	42.00	1872.00	2660	20240925	-11.84	1961	20231219	19.58	2660	-11.84	20240925	1976	18.67	20240103	2660	-11.84	20240925	2030	15.52	20231219	0.00	N	418170	100	6 억		202733	N	N	0	N	01	N
131	20241008	141250	54	100.00	KOSDAQ		금융	N	N	N	N		N	2350	15	2	0.64	58534980	25168	7.70	2355	2390	2305	3035	1635	2335	2325.65	3.37	0	-3896	2585	2460	2360	2235	2135	2410	2185	6	700	100	1490	5	1	6010000	141	55.95	1.26	12	0.42	42.00	1872.00	2660	20240925	-11.65	1961	20231219	19.84	2660	-11.65	20240925	1976	18.93	20240103	2660	-11.65	20240925	2030	15.76	20231219	0.00	N	418170	100	6 억		202733	N	N	0	N	01	N
132	20241008	131249	54	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	54295160	23361	7.15	2355	2390	2305	3035	1635	2335	2324.03	3.37	0	-3890	2585	2460	2360	2235	2135	2410	2185	6	700	100	1490	5	1	6010000	140	55.48	1.24	12	0.39	42.00	1872.00	2660	20240925	-12.41	1961	20231219	18.82	2660	-12.41	20240925	1976	17.91	20240103	2660	-12.41	20240925	2030	14.78	20231219	0.00	N	418170	100	6 억		202733	N	N	0	N	01	N
133	20241008	121250	54	100.00	KOSDAQ		금융	N	N	N	N		N	2340	5	2	0.21	53295130	22933	7.02	2355	2390	2305	3035	1635	2335	2323.80	3.37	0	-3822	2585	2460	2360	2235	2135	2410	2185	6	700	100	1490	5	1	6010000	141	55.71	1.25	12	0.38	42.00	1872.00	2660	20240925	-12.03	1961	20231219	19.33	2660	-12.03	20240925	1976	18.42	20240103	2660	-12.03	20240925	2030	15.27	20231219	0.00	N	418170	100	6 억		202733	N	N	0	N	01	N
134	20241008	111250	54	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	49105325	21133	6.47	2355	2390	2305	3035	1635	2335	2323.46	3.37	0	-3300	2585	2460	2360	2235	2135	2410	2185	6	700	100	1490	5	1	6010000	140	55.36	1.24	12	0.35	42.00	1872.00	2660	20240925	-12.59	1961	20231219	18.56	2660	-12.59	20240925	1976	17.66	20240103	2660	-12.59	20240925	2030	14.53	20231219	0.00	N	418170	100	6 억		202733	N	N	0	N	01	N
135	20241008	101249	54	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-20	5	-0.86	39041925	16784	5.14	2355	2390	2305	3035	1635	2335	2325.97	3.37	0	-3006	2585	2460	2360	2235	2135	2410	2185	6	700	100	1490	5	1	6010000	139	55.12	1.24	12	0.28	42.00	1872.00	2660	20240925	-12.97	1961	20231219	18.05	2660	-12.97	20240925	1976	17.16	20240103	2660	-12.97	20240925	2030	14.04	20231219	0.00	N	418170	100	6 억		202733	N	N	0	N	01	N
136	20241008	091253	54	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-30	5	-1.28	19737045	8455	2.59	2355	2390	2305	3035	1635	2335	2334.34	3.37	0	-1210	2585	2460	2360	2235	2135	2410	2185	6	700	100	1490	5	1	6010000	139	54.88	1.23	12	0.14	42.00	1872.00	2660	20240925	-13.35	1961	20231219	17.54	2660	-13.35	20240925	1976	16.65	20240103	2660	-13.35	20240925	2030	13.55	20231219	0.00	N	418170	100	6 억		202733	N	N	0	N	01	N
137	20241007	161309	54	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-155	5	-6.22	769460615	326549	109.36	2480	2485	2260	3235	1745	2490	2356.44	3.57	0	-11870	2610	2550	2450	2390	2290	2580	2420	6	745	100	1590	5	1	6010000	140	55.60	1.25	12	5.43	42.00	1872.00	2660	20240925	-12.22	1961	20231219	19.07	2660	-12.22	20240925	1976	18.17	20240103	2660	-12.22	20240925	2030	15.02	20231219	0.00	N	418170	100	6 억		214603	N	N	0	N	01	N
138	20241007	151220	54	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-160	5	-6.43	669607800	283416	94.91	2480	2485	2260	3235	1745	2490	2362.63	3.57	0	-8860	2610	2550	2450	2390	2290	2580	2420	6	745	100	1590	5	1	6010000	140	55.48	1.24	12	4.72	42.00	1872.00	2660	20240925	-12.41	1961	20231219	18.82	2660	-12.41	20240925	1976	17.91	20240103	2660	-12.41	20240925	2030	14.78	20231219	0.00	N	418170	100	6 억		214603	N	N	0	N	01	N
139	20241007	141238	54	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-80	5	-3.21	223841100	92706	31.05	2480	2485	2385	3235	1745	2490	2414.53	3.57	0	-14309	2610	2550	2450	2390	2290	2580	2420	6	745	100	1590	5	1	6010000	145	57.38	1.29	12	1.54	42.00	1872.00	2660	20240925	-9.40	1961	20231219	22.90	2660	-9.40	20240925	1976	21.96	20240103	2660	-9.40	20240925	2030	18.72	20231219	0.00	N	418170	100	6 억		214603	N	N	0	N	01	N
140	20241007	131207	54	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-70	5	-2.81	211365080	87531	29.31	2480	2485	2385	3235	1745	2490	2414.75	3.57	0	-11419	2610	2550	2450	2390	2290	2580	2420	6	745	100	1590	5	1	6010000	145	57.62	1.29	12	1.46	42.00	1872.00	2660	20240925	-9.02	1961	20231219	23.41	2660	-9.02	20240925	1976	22.47	20240103	2660	-9.02	20240925	2030	19.21	20231219	0.00	N	418170	100	6 억		214603	N	N	0	N	01	N
141	20241007	121233	54	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-75	5	-3.01	186929905	77417	25.93	2480	2485	2385	3235	1745	2490	2414.58	3.57	0	-11087	2610	2550	2450	2390	2290	2580	2420	6	745	100	1590	5	1	6010000	145	57.50	1.29	12	1.29	42.00	1872.00	2660	20240925	-9.21	1961	20231219	23.15	2660	-9.21	20240925	1976	22.22	20240103	2660	-9.21	20240925	2030	18.97	20231219	0.00	N	418170	100	6 억		214603	N	N	0	N	01	N
142	20241007	111152	54	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-70	5	-2.81	161233520	66780	22.36	2480	2485	2385	3235	1745	2490	2414.40	3.57	0	-8794	2610	2550	2450	2390	2290	2580	2420	6	745	100	1590	5	1	6010000	145	57.62	1.29	12	1.11	42.00	1872.00	2660	20240925	-9.02	1961	20231219	23.41	2660	-9.02	20240925	1976	22.47	20240103	2660	-9.02	20240925	2030	19.21	20231219	0.00	N	418170	100	6 억		214603	N	N	0	N	01	N
143	20241007	101144	54	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-75	5	-3.01	140223090	58130	19.47	2480	2485	2385	3235	1745	2490	2412.23	3.57	0	-7683	2610	2550	2450	2390	2290	2580	2420	6	745	100	1590	5	1	6010000	145	57.50	1.29	12	0.97	42.00	1872.00	2660	20240925	-9.21	1961	20231219	23.15	2660	-9.21	20240925	1976	22.22	20240103	2660	-9.21	20240925	2030	18.97	20231219	0.00	N	418170	100	6 억		214603	N	N	0	N	01	N
144	20241007	091228	54	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-75	5	-3.01	45420780	18613	6.23	2480	2485	2415	3235	1745	2490	2440.27	3.57	0	-3507	2610	2550	2450	2390	2290	2580	2420	6	745	100	1590	5	1	6010000	145	57.50	1.29	12	0.31	42.00	1872.00	2660	20240925	-9.21	1961	20231219	23.15	2660	-9.21	20240925	1976	22.22	20240103	2660	-9.21	20240925	2030	18.97	20231219	0.00	N	418170	100	6 억		214603	N	N	0	N	01	N
145	20241004	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	220	2	9.69	728100460	298322	197.13	2390	2510	2350	2950	1590	2270	2440.57	2.50	0	62246	2356	2312	2256	2212	2156	2335	2235	6	680	100	1450	5	1	6010000	150	59.29	1.33	12	4.96	42.00	1872.00	2660	20240925	-6.39	1961	20231219	26.98	2660	-6.39	20240925	1976	26.01	20240103	2660	-6.39	20240925	2030	22.66	20231219	0.00	N	418170	100	6 억		150438	N	N	0	N	00	N
146	20241004	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	200	2	8.81	704488465	288822	190.86	2390	2510	2350	2950	1590	2270	2439.18	2.50	0	61033	2356	2312	2256	2212	2156	2335	2235	6	680	100	1450	5	1	6010000	148	58.81	1.32	12	4.81	42.00	1872.00	2660	20240925	-7.14	1961	20231219	25.96	2660	-7.14	20240925	1976	25.00	20240103	2660	-7.14	20240925	2030	21.67	20231219	0.00	N	418170	100	6 억		150438	N	N	0	N	00	N
147	20241004	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	205	2	9.03	690432100	283128	187.09	2390	2510	2350	2950	1590	2270	2438.59	2.50	0	58316	2356	2312	2256	2212	2156	2335	2235	6	680	100	1450	5	1	6010000	149	58.93	1.32	12	4.71	42.00	1872.00	2660	20240925	-6.95	1961	20231219	26.21	2660	-6.95	20240925	1976	25.25	20240103	2660	-6.95	20240925	2030	21.92	20231219	0.00	N	418170	100	6 억		150438	N	N	0	N	00	N
148	20241004	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	190	2	8.37	634029465	260275	171.99	2390	2510	2350	2950	1590	2270	2436.00	2.50	0	56197	2356	2312	2256	2212	2156	2335	2235	6	680	100	1450	5	1	6010000	148	58.57	1.31	12	4.33	42.00	1872.00	2660	20240925	-7.52	1961	20231219	25.45	2660	-7.52	20240925	1976	24.49	20240103	2660	-7.52	20240925	2030	21.18	20231219	0.00	N	418170	100	6 억		150438	N	N	0	N	00	N
149	20241004	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	170	2	7.49	615887500	252855	167.09	2390	2510	2350	2950	1590	2270	2435.73	2.50	0	56395	2356	2312	2256	2212	2156	2335	2235	6	680	100	1450	5	1	6010000	147	58.10	1.30	12	4.21	42.00	1872.00	2660	20240925	-8.27	1961	20231219	24.43	2660	-8.27	20240925	1976	23.48	20240103	2660	-8.27	20240925	2030	20.20	20231219	0.00	N	418170	100	6 억		150438	N	N	0	N	00	N
150	20241004	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	170	2	7.49	562644275	231075	152.70	2390	2510	2350	2950	1590	2270	2434.90	2.50	0	53901	2356	2312	2256	2212	2156	2335	2235	6	680	100	1450	5	1	6010000	147	58.10	1.30	12	3.84	42.00	1872.00	2660	20240925	-8.27	1961	20231219	24.43	2660	-8.27	20240925	1976	23.48	20240103	2660	-8.27	20240925	2030	20.20	20231219	0.00	N	418170	100	6 억		150438	N	N	0	N	00	N
151	20241004	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	170	2	7.49	516860435	212380	140.34	2390	2510	2350	2950	1590	2270	2433.66	2.50	0	46417	2356	2312	2256	2212	2156	2335	2235	6	680	100	1450	5	1	6010000	147	58.10	1.30	12	3.53	42.00	1872.00	2660	20240925	-8.27	1961	20231219	24.43	2660	-8.27	20240925	1976	23.48	20240103	2660	-8.27	20240925	2030	20.20	20231219	0.00	N	418170	100	6 억		150438	N	N	0	N	00	N
152	20241004	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	115	2	5.07	60678295	25477	16.84	2390	2405	2350	2950	1590	2270	2381.69	2.50	0	-1685	2356	2312	2256	2212	2156	2335	2235	6	680	100	1450	5	1	6010000	143	56.79	1.27	12	0.42	42.00	1872.00	2660	20240925	-10.34	1961	20231219	21.62	2660	-10.34	20240925	1976	20.70	20240103	2660	-10.34	20240925	2030	17.49	20231219	0.00	N	418170	100	6 억		150438	N	N	0	N	00	N
153	20241002	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	40	2	1.79	327739840	145363	69.17	2230	2300	2200	2895	1565	2230	2254.63	2.64	0	-8958	2346	2287	2221	2162	2096	2317	2192	6	665	100	1420	5	1	6010000	136	54.05	1.21	12	2.42	42.00	1872.00	2660	20240925	-14.66	1961	20231219	15.76	2660	-14.66	20240925	1976	14.88	20240103	2660	-14.66	20240925	2030	11.82	20231219	0.03	N	418170	100	6 억		158637	N	N	0	N	00	N
154	20241002	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	55	2	2.47	310049165	137581	65.47	2230	2300	2200	2895	1565	2230	2253.58	2.64	0	-9124	2346	2287	2221	2162	2096	2317	2192	6	665	100	1420	5	1	6010000	137	54.40	1.22	12	2.29	42.00	1872.00	2660	20240925	-14.10	1961	20231219	16.52	2660	-14.10	20240925	1976	15.64	20240103	2660	-14.10	20240925	2030	12.56	20231219	0.03	N	418170	100	6 억		158637	N	N	0	N	00	N
155	20241002	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	65	2	2.91	275357860	122420	58.25	2230	2300	2200	2895	1565	2230	2249.29	2.64	0	-11649	2346	2287	2221	2162	2096	2317	2192	6	665	100	1420	5	1	6010000	138	54.64	1.23	12	2.04	42.00	1872.00	2660	20240925	-13.72	1961	20231219	17.03	2660	-13.72	20240925	1976	16.14	20240103	2660	-13.72	20240925	2030	13.05	20231219	0.03	N	418170	100	6 억		158637	N	N	0	N	00	N
156	20241002	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	40	2	1.79	243845625	108618	51.68	2230	2300	2200	2895	1565	2230	2244.98	2.64	0	-11201	2346	2287	2221	2162	2096	2317	2192	6	665	100	1420	5	1	6010000	136	54.05	1.21	12	1.81	42.00	1872.00	2660	20240925	-14.66	1961	20231219	15.76	2660	-14.66	20240925	1976	14.88	20240103	2660	-14.66	20240925	2030	11.82	20231219	0.03	N	418170	100	6 억		158637	N	N	0	N	00	N
157	20241002	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	50	2	2.24	231432135	103156	49.08	2230	2300	2200	2895	1565	2230	2243.52	2.64	0	-11200	2346	2287	2221	2162	2096	2317	2192	6	665	100	1420	5	1	6010000	137	54.29	1.22	12	1.72	42.00	1872.00	2660	20240925	-14.29	1961	20231219	16.27	2660	-14.29	20240925	1976	15.38	20240103	2660	-14.29	20240925	2030	12.32	20231219	0.03	N	418170	100	6 억		158637	N	N	0	N	00	N
158	20241002	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	50	2	2.24	221593815	98833	47.03	2230	2300	2200	2895	1565	2230	2242.10	2.64	0	-10684	2346	2287	2221	2162	2096	2317	2192	6	665	100	1420	5	1	6010000	137	54.29	1.22	12	1.64	42.00	1872.00	2660	20240925	-14.29	1961	20231219	16.27	2660	-14.29	20240925	1976	15.38	20240103	2660	-14.29	20240925	2030	12.32	20231219	0.03	N	418170	100	6 억		158637	N	N	0	N	00	N
159	20241002	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	124800490	56158	26.72	2230	2250	2200	2895	1565	2230	2222.31	2.64	0	-2251	2346	2287	2221	2162	2096	2317	2192	6	665	100	1420	5	1	6010000	134	53.10	1.19	12	0.93	42.00	1872.00	2660	20240925	-16.17	1961	20231219	13.72	2660	-16.17	20240925	1976	12.85	20240103	2660	-16.17	20240925	2030	9.85	20231219	0.03	N	418170	100	6 억		158637	N	N	0	N	00	N
160	20241002	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	28566730	12836	6.11	2230	2240	2210	2895	1565	2230	2225.52	2.64	0	-1685	2346	2287	2221	2162	2096	2317	2192	6	665	100	1420	5	1	6010000	135	53.33	1.20	12	0.21	42.00	1872.00	2660	20240925	-15.79	1961	20231219	14.23	2660	-15.79	20240925	1976	13.36	20240103	2660	-15.79	20240925	2030	10.34	20231219	0.03	N	418170	100	6 억		158637	N	N	0	N	00	N