KissMeData/446750/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	161424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-30	5	-1.39	6420765	3000	140.98	2160	2160	2120	2805	1515	2160	2140.26	0.01	0	201	2173	2166	2153	2146	2133	2170	2150	6	645	100	1550	5	1	6030000	128	56.05	1.09	12	0.05	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
3	20241031	151446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	6071445	2836	133.27	2160	2160	2120	2805	1515	2160	2140.85	0.01	0	201	2173	2166	2153	2146	2133	2170	2150	6	645	100	1550	5	1	6030000	130	56.58	1.10	12	0.05	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
4	20241031	141444	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	2627050	1217	57.19	2160	2160	2135	2805	1515	2160	2158.63	0.01	0	-299	2173	2166	2153	2146	2133	2170	2150	6	645	100	1550	5	1	6030000	129	56.18	1.09	12	0.02	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
5	20241031	131446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2484000	1150	54.04	2160	2160	2160	2805	1515	2160	2160.00	0.01	0	-299	2173	2166	2153	2146	2133	2170	2150	6	645	100	1550	5	1	6030000	130	56.84	1.10	12	0.02	38.00	1962.00	2245	20240710	-3.79	2010	20231114	7.46	2245	-3.79	20240710	2040	5.88	20240102	2245	-3.79	20240710	2010	7.46	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
6	20241031	121440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2484000	1150	54.04	2160	2160	2160	2805	1515	2160	2160.00	0.01	0	-299	2173	2166	2153	2146	2133	2170	2150	6	645	100	1550	5	1	6030000	130	56.84	1.10	12	0.02	38.00	1962.00	2245	20240710	-3.79	2010	20231114	7.46	2245	-3.79	20240710	2040	5.88	20240102	2245	-3.79	20240710	2010	7.46	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
7	20241031	111440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2484000	1150	54.04	2160	2160	2160	2805	1515	2160	2160.00	0.01	0	-299	2173	2166	2153	2146	2133	2170	2150	6	645	100	1550	5	1	6030000	130	56.84	1.10	12	0.02	38.00	1962.00	2245	20240710	-3.79	2010	20231114	7.46	2245	-3.79	20240710	2040	5.88	20240102	2245	-3.79	20240710	2010	7.46	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
8	20241031	101443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.01	0	0	2173	2166	2153	2146	2133	2170	2150	6	645	100	1550	5	1	6030000	130	56.84	1.10	12	0.00	38.00	1962.00	2245	20240710	-3.79	2010	20231114	7.46	2245	-3.79	20240710	2040	5.88	20240102	2245	-3.79	20240710	2010	7.46	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
9	20241031	091441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.01	0	0	2173	2166	2153	2146	2133	2170	2150	6	645	100	1550	5	1	6030000	130	56.84	1.10	12	0.00	38.00	1962.00	2245	20240710	-3.79	2010	20231114	7.46	2245	-3.79	20240710	2040	5.88	20240102	2245	-3.79	20240710	2010	7.46	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
10	20241030	161434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	4585150	2128	515.25	2155	2160	2140	2780	1500	2140	2154.68	0.01	0	0	2153	2146	2138	2131	2123	2142	2127	6	640	100	1540	5	1	6030000	130	56.84	1.10	12	0.04	38.00	1962.00	2245	20240710	-3.79	2010	20231114	7.46	2245	-3.79	20240710	2040	5.88	20240102	2245	-3.79	20240710	2010	7.46	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
11	20241030	151511	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	4574350	2123	514.04	2155	2160	2140	2780	1500	2140	2154.66	0.01	0	0	2153	2146	2138	2131	2123	2142	2127	6	640	100	1540	5	1	6030000	130	56.84	1.10	12	0.04	38.00	1962.00	2245	20240710	-3.79	2010	20231114	7.46	2245	-3.79	20240710	2040	5.88	20240102	2245	-3.79	20240710	2010	7.46	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
12	20241030	141445	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	2481835	1152	278.93	2155	2155	2140	2780	1500	2140	2154.37	0.01	0	0	2153	2146	2138	2131	2123	2142	2127	6	640	100	1540	5	1	6030000	130	56.71	1.10	12	0.02	38.00	1962.00	2245	20240710	-4.01	2010	20231114	7.21	2245	-4.01	20240710	2040	5.64	20240102	2245	-4.01	20240710	2010	7.21	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
13	20241030	131453	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	2481835	1152	278.93	2155	2155	2140	2780	1500	2140	2154.37	0.01	0	0	2153	2146	2138	2131	2123	2142	2127	6	640	100	1540	5	1	6030000	130	56.71	1.10	12	0.02	38.00	1962.00	2245	20240710	-4.01	2010	20231114	7.21	2245	-4.01	20240710	2040	5.64	20240102	2245	-4.01	20240710	2010	7.21	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
14	20241030	121511	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	2481835	1152	278.93	2155	2155	2140	2780	1500	2140	2154.37	0.01	0	0	2153	2146	2138	2131	2123	2142	2127	6	640	100	1540	5	1	6030000	130	56.71	1.10	12	0.02	38.00	1962.00	2245	20240710	-4.01	2010	20231114	7.21	2245	-4.01	20240710	2040	5.64	20240102	2245	-4.01	20240710	2010	7.21	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
15	20241030	111447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	2481835	1152	278.93	2155	2155	2140	2780	1500	2140	2154.37	0.01	0	0	2153	2146	2138	2131	2123	2142	2127	6	640	100	1540	5	1	6030000	130	56.71	1.10	12	0.02	38.00	1962.00	2245	20240710	-4.01	2010	20231114	7.21	2245	-4.01	20240710	2040	5.64	20240102	2245	-4.01	20240710	2010	7.21	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
16	20241030	101437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	2481835	1152	278.93	2155	2155	2140	2780	1500	2140	2154.37	0.01	0	0	2153	2146	2138	2131	2123	2142	2127	6	640	100	1540	5	1	6030000	130	56.71	1.10	12	0.02	38.00	1962.00	2245	20240710	-4.01	2010	20231114	7.21	2245	-4.01	20240710	2040	5.64	20240102	2245	-4.01	20240710	2010	7.21	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
17	20241030	091446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	2155	1	0.24	2155	2155	2155	2780	1500	2140	2155.00	0.01	0	0	2153	2146	2138	2131	2123	2142	2127	6	640	100	1540	5	1	6030000	130	56.71	1.10	12	0.00	38.00	1962.00	2245	20240710	-4.01	2010	20231114	7.21	2245	-4.01	20240710	2040	5.64	20240102	2245	-4.01	20240710	2010	7.21	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
18	20241029	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	880015	413	31.36	2145	2145	2130	2785	1505	2145	2130.79	0.01	0	-1	2161	2152	2136	2127	2111	2157	2132	6	640	100	1540	5	1	6030000	129	56.32	1.09	12	0.01	38.00	1962.00	2245	20240710	-4.68	2010	20231114	6.47	2245	-4.68	20240710	2040	4.90	20240102	2245	-4.68	20240710	2010	6.47	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
19	20241029	151411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	867175	407	30.90	2145	2145	2130	2785	1505	2145	2130.65	0.01	0	-1	2161	2152	2136	2127	2111	2157	2132	6	640	100	1540	5	1	6030000	128	56.05	1.09	12	0.01	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
20	20241029	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	833095	391	29.69	2145	2145	2130	2785	1505	2145	2130.68	0.01	0	-1	2161	2152	2136	2127	2111	2157	2132	6	640	100	1540	5	1	6030000	129	56.18	1.09	12	0.01	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
21	20241029	131359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	732745	344	26.12	2145	2145	2130	2785	1505	2145	2130.07	0.01	0	-1	2161	2152	2136	2127	2111	2157	2132	6	640	100	1540	5	1	6030000	128	56.05	1.09	12	0.01	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
22	20241029	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2145	1	0.08	2145	2145	2145	2785	1505	2145	2145.00	0.01	0	-1	2161	2152	2136	2127	2111	2157	2132	6	640	100	1540	5	1	6030000	129	56.45	1.09	12	0.00	38.00	1962.00	2245	20240710	-4.45	2010	20231114	6.72	2245	-4.45	20240710	2040	5.15	20240102	2245	-4.45	20240710	2010	6.72	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
23	20241029	111423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2145	1	0.08	2145	2145	2145	2785	1505	2145	2145.00	0.01	0	-1	2161	2152	2136	2127	2111	2157	2132	6	640	100	1540	5	1	6030000	129	56.45	1.09	12	0.00	38.00	1962.00	2245	20240710	-4.45	2010	20231114	6.72	2245	-4.45	20240710	2040	5.15	20240102	2245	-4.45	20240710	2010	6.72	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
24	20241029	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2145	1	0.08	2145	2145	2145	2785	1505	2145	2145.00	0.01	0	-1	2161	2152	2136	2127	2111	2157	2132	6	640	100	1540	5	1	6030000	129	56.45	1.09	12	0.00	38.00	1962.00	2245	20240710	-4.45	2010	20231114	6.72	2245	-4.45	20240710	2040	5.15	20240102	2245	-4.45	20240710	2010	6.72	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
25	20241028	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	2817975	1317	71.30	2145	2145	2120	2775	1495	2135	2139.69	0.01	0	-51	2158	2146	2133	2121	2108	2152	2127	6	640	100	1530	5	1	6030000	129	56.45	1.09	12	0.02	38.00	1962.00	2245	20240710	-4.45	2010	20231114	6.72	2245	-4.45	20240710	2040	5.15	20240102	2245	-4.45	20240710	2010	6.72	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
26	20241028	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	2798695	1308	70.82	2145	2145	2120	2775	1495	2135	2139.68	0.01	0	-46	2158	2146	2133	2121	2108	2152	2127	6	640	100	1530	5	1	6030000	129	56.32	1.09	12	0.02	38.00	1962.00	2245	20240710	-4.68	2010	20231114	6.47	2245	-4.68	20240710	2040	4.90	20240102	2245	-4.68	20240710	2010	6.47	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
27	20241028	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	2655745	1241	67.19	2145	2145	2140	2775	1495	2135	2140.00	0.01	0	0	2158	2146	2133	2121	2108	2152	2127	6	640	100	1530	5	1	6030000	129	56.32	1.09	12	0.02	38.00	1962.00	2245	20240710	-4.68	2010	20231114	6.47	2245	-4.68	20240710	2040	4.90	20240102	2245	-4.68	20240710	2010	6.47	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
28	20241028	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	2144285	1002	54.25	2145	2145	2140	2775	1495	2135	2140.00	0.01	0	0	2158	2146	2133	2121	2108	2152	2127	6	640	100	1530	5	1	6030000	129	56.32	1.09	12	0.02	38.00	1962.00	2245	20240710	-4.68	2010	20231114	6.47	2245	-4.68	20240710	2040	4.90	20240102	2245	-4.68	20240710	2010	6.47	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
29	20241028	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	2145	1	0.05	2145	2145	2145	2775	1495	2135	2145.00	0.01	0	0	2158	2146	2133	2121	2108	2152	2127	6	640	100	1530	5	1	6030000	129	56.45	1.09	12	0.00	38.00	1962.00	2245	20240710	-4.45	2010	20231114	6.72	2245	-4.45	20240710	2040	5.15	20240102	2245	-4.45	20240710	2010	6.72	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
30	20241028	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	2145	1	0.05	2145	2145	2145	2775	1495	2135	2145.00	0.01	0	0	2158	2146	2133	2121	2108	2152	2127	6	640	100	1530	5	1	6030000	129	56.45	1.09	12	0.00	38.00	1962.00	2245	20240710	-4.45	2010	20231114	6.72	2245	-4.45	20240710	2040	5.15	20240102	2245	-4.45	20240710	2010	6.72	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
31	20241028	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2158	2146	2133	2121	2108	2152	2127	6	640	100	1530	5	1	6030000	129	56.18	1.09	12	0.00	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
32	20241028	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2158	2146	2133	2121	2108	2152	2127	6	640	100	1530	5	1	6030000	129	56.18	1.09	12	0.00	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
33	20241025	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	3924430	1847	4504.88	2130	2145	2120	2760	1490	2125	2124.76	0.01	0	-16	2131	2127	2126	2122	2121	2127	2122	6	635	100	1530	5	1	6030000	129	56.18	1.09	12	0.03	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		687	N	N	0	N	00	N
34	20241025	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	3890270	1831	4465.85	2130	2145	2120	2760	1490	2125	2124.67	0.01	0	0	2131	2127	2126	2122	2121	2127	2122	6	635	100	1530	5	1	6030000	129	56.45	1.09	12	0.03	38.00	1962.00	2245	20240710	-4.45	2010	20231114	6.72	2245	-4.45	20240710	2040	5.15	20240102	2245	-4.45	20240710	2010	6.72	20231114	0.00	N	446750	100	6 억		687	N	N	0	N	00	N
35	20241025	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	1768125	830	2024.39	2130	2145	2130	2760	1490	2125	2130.27	0.01	0	0	2131	2127	2126	2122	2121	2127	2122	6	635	100	1530	5	1	6030000	128	56.05	1.09	12	0.01	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		687	N	N	0	N	00	N
36	20241025	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	1623285	762	1858.54	2130	2145	2130	2760	1490	2125	2130.30	0.01	0	0	2131	2127	2126	2122	2121	2127	2122	6	635	100	1530	5	1	6030000	129	56.45	1.09	12	0.01	38.00	1962.00	2245	20240710	-4.45	2010	20231114	6.72	2245	-4.45	20240710	2040	5.15	20240102	2245	-4.45	20240710	2010	6.72	20231114	0.00	N	446750	100	6 억		687	N	N	0	N	00	N
37	20241025	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	1597545	750	1829.27	2130	2145	2130	2760	1490	2125	2130.06	0.01	0	0	2131	2127	2126	2122	2121	2127	2122	6	635	100	1530	5	1	6030000	129	56.45	1.09	12	0.01	38.00	1962.00	2245	20240710	-4.45	2010	20231114	6.72	2245	-4.45	20240710	2040	5.15	20240102	2245	-4.45	20240710	2010	6.72	20231114	0.00	N	446750	100	6 억		687	N	N	0	N	00	N
38	20241025	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	1597545	750	1829.27	2130	2145	2130	2760	1490	2125	2130.06	0.01	0	0	2131	2127	2126	2122	2121	2127	2122	6	635	100	1530	5	1	6030000	129	56.45	1.09	12	0.01	38.00	1962.00	2245	20240710	-4.45	2010	20231114	6.72	2245	-4.45	20240710	2040	5.15	20240102	2245	-4.45	20240710	2010	6.72	20231114	0.00	N	446750	100	6 억		687	N	N	0	N	00	N
39	20241025	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	287550	135	329.27	2130	2130	2130	2760	1490	2125	2130.00	0.01	0	0	2131	2127	2126	2122	2121	2127	2122	6	635	100	1530	5	1	6030000	128	56.05	1.09	12	0.00	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		687	N	N	0	N	00	N
40	20241025	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2131	2127	2126	2122	2121	2127	2122	6	635	100	1530	5	1	6030000	128	55.92	1.08	12	0.00	38.00	1962.00	2245	20240710	-5.35	2010	20231114	5.72	2245	-5.35	20240710	2040	4.17	20240102	2245	-5.35	20240710	2010	5.72	20231114	0.00	N	446750	100	6 억		687	N	N	0	N	00	N
41	20241024	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	87325	41	0.60	2130	2130	2125	2765	1495	2130	2129.88	0.01	0	16	2163	2146	2133	2116	2103	2155	2125	6	635	100	1530	5	1	6030000	128	55.92	1.08	12	0.00	38.00	1962.00	2245	20240710	-5.35	2010	20231114	5.72	2245	-5.35	20240710	2040	4.17	20240102	2245	-5.35	20240710	2010	5.72	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
42	20241024	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	85200	40	0.59	2130	2130	2130	2765	1495	2130	2130.00	0.01	0	16	2163	2146	2133	2116	2103	2155	2125	6	635	100	1530	5	1	6030000	128	56.05	1.09	12	0.00	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
43	20241024	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	85200	40	0.59	2130	2130	2130	2765	1495	2130	2130.00	0.01	0	16	2163	2146	2133	2116	2103	2155	2125	6	635	100	1530	5	1	6030000	128	56.05	1.09	12	0.00	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
44	20241024	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	85200	40	0.59	2130	2130	2130	2765	1495	2130	2130.00	0.01	0	16	2163	2146	2133	2116	2103	2155	2125	6	635	100	1530	5	1	6030000	128	56.05	1.09	12	0.00	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
45	20241024	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	85200	40	0.59	2130	2130	2130	2765	1495	2130	2130.00	0.01	0	16	2163	2146	2133	2116	2103	2155	2125	6	635	100	1530	5	1	6030000	128	56.05	1.09	12	0.00	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
46	20241024	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	83070	39	0.58	2130	2130	2130	2765	1495	2130	2130.00	0.01	0	16	2163	2146	2133	2116	2103	2155	2125	6	635	100	1530	5	1	6030000	128	56.05	1.09	12	0.00	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
47	20241024	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	0	2163	2146	2133	2116	2103	2155	2125	6	635	100	1530	5	1	6030000	128	56.05	1.09	12	0.00	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
48	20241024	091430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	0	2163	2146	2133	2116	2103	2155	2125	6	635	100	1530	5	1	6030000	128	56.05	1.09	12	0.00	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		671	N	N	0	N	00	N
49	20241023	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14376435	6781	32290.47	2120	2150	2120	2765	1495	2130	2120.11	0.01	0	-55	2130	2130	2130	2130	2130	2130	2130	6	635	100	1530	5	1	6030000	128	56.05	1.09	12	0.11	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		726	N	N	0	N	00	N
50	20241023	151359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	14263545	6728	32038.10	2120	2150	2120	2765	1495	2130	2120.03	0.01	0	-2	2130	2130	2130	2130	2130	2130	2130	6	635	100	1530	5	1	6030000	130	56.58	1.10	12	0.11	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		726	N	N	0	N	00	N
51	20241023	141402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	14263545	6728	32038.10	2120	2150	2120	2765	1495	2130	2120.03	0.01	0	-2	2130	2130	2130	2130	2130	2130	2130	6	635	100	1530	5	1	6030000	130	56.58	1.10	12	0.11	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		726	N	N	0	N	00	N
52	20241023	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	14263545	6728	32038.10	2120	2150	2120	2765	1495	2130	2120.03	0.01	0	-2	2130	2130	2130	2130	2130	2130	2130	6	635	100	1530	5	1	6030000	130	56.58	1.10	12	0.11	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		726	N	N	0	N	00	N
53	20241023	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	14263545	6728	32038.10	2120	2150	2120	2765	1495	2130	2120.03	0.01	0	-2	2130	2130	2130	2130	2130	2130	2130	6	635	100	1530	5	1	6030000	130	56.58	1.10	12	0.11	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		726	N	N	0	N	00	N
54	20241023	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	14248555	6721	32004.76	2120	2150	2120	2765	1495	2130	2120.01	0.01	0	0	2130	2130	2130	2130	2130	2130	2130	6	635	100	1530	5	1	6030000	128	55.92	1.08	12	0.11	38.00	1962.00	2245	20240710	-5.35	2010	20231114	5.72	2245	-5.35	20240710	2040	4.17	20240102	2245	-5.35	20240710	2010	5.72	20231114	0.00	N	446750	100	6 억		726	N	N	0	N	00	N
55	20241023	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	309520	146	695.24	2120	2120	2120	2765	1495	2130	2120.00	0.01	0	0	2130	2130	2130	2130	2130	2130	2130	6	635	100	1530	5	1	6030000	128	55.79	1.08	12	0.00	38.00	1962.00	2245	20240710	-5.57	2010	20231114	5.47	2245	-5.57	20240710	2040	3.92	20240102	2245	-5.57	20240710	2010	5.47	20231114	0.00	N	446750	100	6 억		726	N	N	0	N	00	N
56	20241023	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	309520	146	695.24	2120	2120	2120	2765	1495	2130	2120.00	0.01	0	0	2130	2130	2130	2130	2130	2130	2130	6	635	100	1530	5	1	6030000	128	55.79	1.08	12	0.00	38.00	1962.00	2245	20240710	-5.57	2010	20231114	5.47	2245	-5.57	20240710	2040	3.92	20240102	2245	-5.57	20240710	2010	5.47	20231114	0.00	N	446750	100	6 억		726	N	N	0	N	00	N
57	20241022	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	44730	21	0.76	2130	2130	2130	2795	1505	2150	2130.00	0.01	0	-21	2166	2157	2146	2137	2126	2162	2142	6	645	100	1540	5	1	6030000	128	56.05	1.09	12	0.00	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		747	N	N	0	N	00	N
58	20241022	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	0	2166	2157	2146	2137	2126	2162	2142	6	645	100	1540	5	1	6030000	130	56.58	1.10	12	0.00	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		747	N	N	0	N	00	N
59	20241022	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	0	2166	2157	2146	2137	2126	2162	2142	6	645	100	1540	5	1	6030000	130	56.58	1.10	12	0.00	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		747	N	N	0	N	00	N
60	20241022	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	0	2166	2157	2146	2137	2126	2162	2142	6	645	100	1540	5	1	6030000	130	56.58	1.10	12	0.00	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		747	N	N	0	N	00	N
61	20241022	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	0	2166	2157	2146	2137	2126	2162	2142	6	645	100	1540	5	1	6030000	130	56.58	1.10	12	0.00	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		747	N	N	0	N	00	N
62	20241022	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	0	2166	2157	2146	2137	2126	2162	2142	6	645	100	1540	5	1	6030000	130	56.58	1.10	12	0.00	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		747	N	N	0	N	00	N
63	20241022	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	0	2166	2157	2146	2137	2126	2162	2142	6	645	100	1540	5	1	6030000	130	56.58	1.10	12	0.00	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		747	N	N	0	N	00	N
64	20241022	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	0	2166	2157	2146	2137	2126	2162	2142	6	645	100	1540	5	1	6030000	130	56.58	1.10	12	0.00	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		747	N	N	0	N	00	N
65	20241021	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	5934160	2764	93.38	2145	2155	2135	2795	1505	2150	2146.95	0.01	0	-14	2166	2157	2151	2142	2136	2157	2142	6	645	100	1540	5	1	6030000	130	56.58	1.10	12	0.05	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		761	N	N	0	N	00	N
66	20241021	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	5934160	2764	93.38	2145	2155	2135	2795	1505	2150	2146.95	0.01	0	-14	2166	2157	2151	2142	2136	2157	2142	6	645	100	1540	5	1	6030000	130	56.58	1.10	12	0.05	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		761	N	N	0	N	00	N
67	20241021	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	5934160	2764	93.38	2145	2155	2135	2795	1505	2150	2146.95	0.01	0	-14	2166	2157	2151	2142	2136	2157	2142	6	645	100	1540	5	1	6030000	130	56.58	1.10	12	0.05	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		761	N	N	0	N	00	N
68	20241021	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	3897355	1810	61.15	2145	2155	2145	2795	1505	2150	2153.23	0.01	0	-87	2166	2157	2151	2142	2136	2157	2142	6	645	100	1540	5	1	6030000	130	56.71	1.10	12	0.03	38.00	1962.00	2245	20240710	-4.01	2010	20231114	7.21	2245	-4.01	20240710	2040	5.64	20240102	2245	-4.01	20240710	2010	7.21	20231114	0.00	N	446750	100	6 억		761	N	N	0	N	00	N
69	20241021	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	3897355	1810	61.15	2145	2155	2145	2795	1505	2150	2153.23	0.01	0	-87	2166	2157	2151	2142	2136	2157	2142	6	645	100	1540	5	1	6030000	130	56.71	1.10	12	0.03	38.00	1962.00	2245	20240710	-4.01	2010	20231114	7.21	2245	-4.01	20240710	2040	5.64	20240102	2245	-4.01	20240710	2010	7.21	20231114	0.00	N	446750	100	6 억		761	N	N	0	N	00	N
70	20241021	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	3897355	1810	61.15	2145	2155	2145	2795	1505	2150	2153.23	0.01	0	-87	2166	2157	2151	2142	2136	2157	2142	6	645	100	1540	5	1	6030000	130	56.71	1.10	12	0.03	38.00	1962.00	2245	20240710	-4.01	2010	20231114	7.21	2245	-4.01	20240710	2040	5.64	20240102	2245	-4.01	20240710	2010	7.21	20231114	0.00	N	446750	100	6 억		761	N	N	0	N	00	N
71	20241021	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	0	2166	2157	2151	2142	2136	2157	2142	6	645	100	1540	5	1	6030000	130	56.58	1.10	12	0.00	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		761	N	N	0	N	00	N
72	20241021	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	0	2166	2157	2151	2142	2136	2157	2142	6	645	100	1540	5	1	6030000	130	56.58	1.10	12	0.00	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		761	N	N	0	N	00	N
73	20241018	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	6376370	2960	19.90	2150	2160	2145	2780	1500	2140	2154.18	0.01	0	3	2166	2152	2126	2112	2086	2160	2120	6	640	100	1540	5	1	6030000	130	56.58	1.10	12	0.05	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
74	20241018	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	6376370	2960	19.90	2150	2160	2145	2780	1500	2140	2154.18	0.01	0	3	2166	2152	2126	2112	2086	2160	2120	6	640	100	1540	5	1	6030000	130	56.58	1.10	12	0.05	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
75	20241018	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	6359170	2952	19.85	2150	2160	2145	2780	1500	2140	2154.19	0.01	0	0	2166	2152	2126	2112	2086	2160	2120	6	640	100	1540	5	1	6030000	130	56.84	1.10	12	0.05	38.00	1962.00	2245	20240710	-3.79	2010	20231114	7.46	2245	-3.79	20240710	2040	5.88	20240102	2245	-3.79	20240710	2010	7.46	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
76	20241018	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	6359170	2952	19.85	2150	2160	2145	2780	1500	2140	2154.19	0.01	0	0	2166	2152	2126	2112	2086	2160	2120	6	640	100	1540	5	1	6030000	130	56.84	1.10	12	0.05	38.00	1962.00	2245	20240710	-3.79	2010	20231114	7.46	2245	-3.79	20240710	2040	5.88	20240102	2245	-3.79	20240710	2010	7.46	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
77	20241018	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	6359170	2952	19.85	2150	2160	2145	2780	1500	2140	2154.19	0.01	0	0	2166	2152	2126	2112	2086	2160	2120	6	640	100	1540	5	1	6030000	130	56.84	1.10	12	0.05	38.00	1962.00	2245	20240710	-3.79	2010	20231114	7.46	2245	-3.79	20240710	2040	5.88	20240102	2245	-3.79	20240710	2010	7.46	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
78	20241018	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	6359170	2952	19.85	2150	2160	2145	2780	1500	2140	2154.19	0.01	0	0	2166	2152	2126	2112	2086	2160	2120	6	640	100	1540	5	1	6030000	130	56.84	1.10	12	0.05	38.00	1962.00	2245	20240710	-3.79	2010	20231114	7.46	2245	-3.79	20240710	2040	5.88	20240102	2245	-3.79	20240710	2010	7.46	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
79	20241018	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	6359170	2952	19.85	2150	2160	2145	2780	1500	2140	2154.19	0.01	0	0	2166	2152	2126	2112	2086	2160	2120	6	640	100	1540	5	1	6030000	130	56.84	1.10	12	0.05	38.00	1962.00	2245	20240710	-3.79	2010	20231114	7.46	2245	-3.79	20240710	2040	5.88	20240102	2245	-3.79	20240710	2010	7.46	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
80	20241018	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	4295	2	0.01	2150	2150	2145	2780	1500	2140	2147.50	0.01	0	0	2166	2152	2126	2112	2086	2160	2120	6	640	100	1540	5	1	6030000	129	56.45	1.09	12	0.00	38.00	1962.00	2245	20240710	-4.45	2010	20231114	6.72	2245	-4.45	20240710	2040	5.15	20240102	2245	-4.45	20240710	2010	6.72	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
81	20241017	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	31332250	14871	95.26	2120	2140	2100	2755	1485	2120	2106.94	0.01	0	713	2140	2130	2125	2115	2110	2127	2112	6	635	100	1520	5	1	6030000	129	56.32	1.09	12	0.25	38.00	1962.00	2245	20240710	-4.68	2010	20231114	6.47	2245	-4.68	20240710	2040	4.90	20240102	2245	-4.68	20240710	2010	6.47	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
82	20241017	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	30310005	14390	92.18	2120	2140	2100	2755	1485	2120	2106.32	0.01	0	713	2140	2130	2125	2115	2110	2127	2112	6	635	100	1520	5	1	6030000	128	55.92	1.08	12	0.24	38.00	1962.00	2245	20240710	-5.35	2010	20231114	5.72	2245	-5.35	20240710	2040	4.17	20240102	2245	-5.35	20240710	2010	5.72	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
83	20241017	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	30161135	14320	91.73	2120	2140	2100	2755	1485	2120	2106.22	0.01	0	713	2140	2130	2125	2115	2110	2127	2112	6	635	100	1520	5	1	6030000	129	56.32	1.09	12	0.24	38.00	1962.00	2245	20240710	-4.68	2010	20231114	6.47	2245	-4.68	20240710	2040	4.90	20240102	2245	-4.68	20240710	2010	6.47	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
84	20241017	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	28872475	13715	87.85	2120	2130	2100	2755	1485	2120	2105.17	0.01	0	1240	2140	2130	2125	2115	2110	2127	2112	6	635	100	1520	5	1	6030000	128	56.05	1.09	12	0.23	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
85	20241017	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	28557235	13567	86.91	2120	2130	2100	2755	1485	2120	2104.90	0.01	0	1240	2140	2130	2125	2115	2110	2127	2112	6	635	100	1520	5	1	6030000	128	56.05	1.09	12	0.22	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
86	20241017	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	28557235	13567	86.91	2120	2130	2100	2755	1485	2120	2104.90	0.01	0	1240	2140	2130	2125	2115	2110	2127	2112	6	635	100	1520	5	1	6030000	128	56.05	1.09	12	0.22	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
87	20241017	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	21332430	10131	64.90	2120	2125	2100	2755	1485	2120	2105.66	0.01	0	1240	2140	2130	2125	2115	2110	2127	2112	6	635	100	1520	5	1	6030000	128	55.92	1.08	12	0.17	38.00	1962.00	2245	20240710	-5.35	2010	20231114	5.72	2245	-5.35	20240710	2040	4.17	20240102	2245	-5.35	20240710	2010	5.72	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
88	20241017	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	12494290	5929	37.98	2120	2120	2100	2755	1485	2120	2107.32	0.01	0	1240	2140	2130	2125	2115	2110	2127	2112	6	635	100	1520	5	1	6030000	127	55.39	1.07	12	0.10	38.00	1962.00	2245	20240710	-6.24	2010	20231114	4.73	2245	-6.24	20240710	2040	3.19	20240102	2245	-6.24	20240710	2010	4.73	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
89	20241016	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	33208680	15611	1390.12	2135	2135	2120	2775	1495	2135	2127.26	0.01	0	787	2141	2137	2131	2127	2121	2140	2130	6	640	100	1530	5	1	6030000	128	55.79	1.08	12	0.26	38.00	1962.00	2245	20240710	-5.57	2010	20231114	5.47	2245	-5.57	20240710	2040	3.92	20240102	2245	-5.57	20240710	2010	5.47	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
90	20241016	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	5561450	2611	232.50	2135	2135	2125	2775	1495	2135	2130.01	0.01	0	20	2141	2137	2131	2127	2121	2140	2130	6	640	100	1530	5	1	6030000	129	56.18	1.09	12	0.04	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
91	20241016	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	5561450	2611	232.50	2135	2135	2125	2775	1495	2135	2130.01	0.01	0	20	2141	2137	2131	2127	2121	2140	2130	6	640	100	1530	5	1	6030000	129	56.18	1.09	12	0.04	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
92	20241016	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	5414475	2542	226.36	2135	2135	2125	2775	1495	2135	2130.01	0.01	0	20	2141	2137	2131	2127	2121	2140	2130	6	640	100	1530	5	1	6030000	128	56.05	1.09	12	0.04	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
93	20241016	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	5414475	2542	226.36	2135	2135	2125	2775	1495	2135	2130.01	0.01	0	20	2141	2137	2131	2127	2121	2140	2130	6	640	100	1530	5	1	6030000	128	56.05	1.09	12	0.04	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
94	20241016	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	4351605	2043	181.92	2135	2135	2125	2775	1495	2135	2130.01	0.01	0	20	2141	2137	2131	2127	2121	2140	2130	6	640	100	1530	5	1	6030000	128	56.05	1.09	12	0.03	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
95	20241016	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	3883105	1823	162.33	2135	2135	2130	2775	1495	2135	2130.06	0.01	0	0	2141	2137	2131	2127	2121	2140	2130	6	640	100	1530	5	1	6030000	128	56.05	1.09	12	0.03	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
96	20241016	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2141	2137	2131	2127	2121	2140	2130	6	640	100	1530	5	1	6030000	129	56.18	1.09	12	0.00	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
97	20241015	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2386385	1123	152.37	2125	2135	2125	2775	1495	2135	2125.01	0.01	0	0	2141	2137	2131	2127	2121	2140	2130	6	640	100	1530	5	1	6030000	129	56.18	1.09	12	0.02	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
98	20241015	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2386385	1123	152.37	2125	2135	2125	2775	1495	2135	2125.01	0.01	0	0	2141	2137	2131	2127	2121	2140	2130	6	640	100	1530	5	1	6030000	129	56.18	1.09	12	0.02	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
99	20241015	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	2384250	1122	152.24	2125	2125	2125	2775	1495	2135	2125.00	0.01	0	0	2141	2137	2131	2127	2121	2140	2130	6	640	100	1530	5	1	6030000	128	55.92	1.08	12	0.02	38.00	1962.00	2245	20240710	-5.35	2010	20231114	5.72	2245	-5.35	20240710	2040	4.17	20240102	2245	-5.35	20240710	2010	5.72	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
100	20241015	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	286875	135	18.32	2125	2125	2125	2775	1495	2135	2125.00	0.01	0	0	2141	2137	2131	2127	2121	2140	2130	6	640	100	1530	5	1	6030000	128	55.92	1.08	12	0.00	38.00	1962.00	2245	20240710	-5.35	2010	20231114	5.72	2245	-5.35	20240710	2040	4.17	20240102	2245	-5.35	20240710	2010	5.72	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
101	20241015	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	286875	135	18.32	2125	2125	2125	2775	1495	2135	2125.00	0.01	0	0	2141	2137	2131	2127	2121	2140	2130	6	640	100	1530	5	1	6030000	128	55.92	1.08	12	0.00	38.00	1962.00	2245	20240710	-5.35	2010	20231114	5.72	2245	-5.35	20240710	2040	4.17	20240102	2245	-5.35	20240710	2010	5.72	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
102	20241015	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2141	2137	2131	2127	2121	2140	2130	6	640	100	1530	5	1	6030000	129	56.18	1.09	12	0.00	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
103	20241015	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2141	2137	2131	2127	2121	2140	2130	6	640	100	1530	5	1	6030000	129	56.18	1.09	12	0.00	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
104	20241015	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2141	2137	2131	2127	2121	2140	2130	6	640	100	1530	5	1	6030000	129	56.18	1.09	12	0.00	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
105	20241014	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	1572130	737	21.30	2125	2135	2125	2760	1490	2125	2133.15	0.01	0	104	2131	2127	2126	2122	2121	2127	2122	6	635	100	1530	5	1	6030000	129	56.18	1.09	12	0.01	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
106	20241014	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	291130	137	3.96	2125	2130	2125	2760	1490	2125	2125.04	0.01	0	104	2131	2127	2126	2122	2121	2127	2122	6	635	100	1530	5	1	6030000	128	56.05	1.09	12	0.00	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
107	20241014	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	289000	136	3.93	2125	2125	2125	2760	1490	2125	2125.00	0.01	0	104	2131	2127	2126	2122	2121	2127	2122	6	635	100	1530	5	1	6030000	128	55.92	1.08	12	0.00	38.00	1962.00	2245	20240710	-5.35	2010	20231114	5.72	2245	-5.35	20240710	2040	4.17	20240102	2245	-5.35	20240710	2010	5.72	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
108	20241014	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	289000	136	3.93	2125	2125	2125	2760	1490	2125	2125.00	0.01	0	104	2131	2127	2126	2122	2121	2127	2122	6	635	100	1530	5	1	6030000	128	55.92	1.08	12	0.00	38.00	1962.00	2245	20240710	-5.35	2010	20231114	5.72	2245	-5.35	20240710	2040	4.17	20240102	2245	-5.35	20240710	2010	5.72	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
109	20241014	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	289000	136	3.93	2125	2125	2125	2760	1490	2125	2125.00	0.01	0	104	2131	2127	2126	2122	2121	2127	2122	6	635	100	1530	5	1	6030000	128	55.92	1.08	12	0.00	38.00	1962.00	2245	20240710	-5.35	2010	20231114	5.72	2245	-5.35	20240710	2040	4.17	20240102	2245	-5.35	20240710	2010	5.72	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
110	20241014	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	289000	136	3.93	2125	2125	2125	2760	1490	2125	2125.00	0.01	0	104	2131	2127	2126	2122	2121	2127	2122	6	635	100	1530	5	1	6030000	128	55.92	1.08	12	0.00	38.00	1962.00	2245	20240710	-5.35	2010	20231114	5.72	2245	-5.35	20240710	2040	4.17	20240102	2245	-5.35	20240710	2010	5.72	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
111	20241014	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	4250	2	0.06	2125	2125	2125	2760	1490	2125	2125.00	0.01	0	0	2131	2127	2126	2122	2121	2127	2122	6	635	100	1530	5	1	6030000	128	55.92	1.08	12	0.00	38.00	1962.00	2245	20240710	-5.35	2010	20231114	5.72	2245	-5.35	20240710	2040	4.17	20240102	2245	-5.35	20240710	2010	5.72	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
112	20241014	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2131	2127	2126	2122	2121	2127	2122	6	635	100	1530	5	1	6030000	128	55.92	1.08	12	0.00	38.00	1962.00	2245	20240710	-5.35	2010	20231114	5.72	2245	-5.35	20240710	2040	4.17	20240102	2245	-5.35	20240710	2010	5.72	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
113	20241011	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	7363515	3460	76.08	2130	2130	2125	2765	1495	2130	2128.18	0.01	0	-500	2180	2155	2140	2115	2100	2147	2107	6	635	100	1530	5	1	6030000	128	55.92	1.08	12	0.06	38.00	1962.00	2245	20240710	-5.35	2010	20231114	5.72	2245	-5.35	20240710	2040	4.17	20240102	2245	-5.35	20240710	2010	5.72	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
114	20241011	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	7363515	3460	76.08	2130	2130	2125	2765	1495	2130	2128.18	0.01	0	-500	2180	2155	2140	2115	2100	2147	2107	6	635	100	1530	5	1	6030000	128	55.92	1.08	12	0.06	38.00	1962.00	2245	20240710	-5.35	2010	20231114	5.72	2245	-5.35	20240710	2040	4.17	20240102	2245	-5.35	20240710	2010	5.72	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
115	20241011	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	7329515	3444	75.73	2130	2130	2125	2765	1495	2130	2128.20	0.01	0	-500	2180	2155	2140	2115	2100	2147	2107	6	635	100	1530	5	1	6030000	128	56.05	1.09	12	0.06	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
116	20241011	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	6674005	3136	68.95	2130	2130	2125	2765	1495	2130	2128.19	0.01	0	-500	2180	2155	2140	2115	2100	2147	2107	6	635	100	1530	5	1	6030000	128	55.92	1.08	12	0.05	38.00	1962.00	2245	20240710	-5.35	2010	20231114	5.72	2245	-5.35	20240710	2040	4.17	20240102	2245	-5.35	20240710	2010	5.72	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
117	20241011	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	6295755	2958	65.04	2130	2130	2125	2765	1495	2130	2128.38	0.01	0	-500	2180	2155	2140	2115	2100	2147	2107	6	635	100	1530	5	1	6030000	128	55.92	1.08	12	0.05	38.00	1962.00	2245	20240710	-5.35	2010	20231114	5.72	2245	-5.35	20240710	2040	4.17	20240102	2245	-5.35	20240710	2010	5.72	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
118	20241011	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	5792130	2721	59.83	2130	2130	2125	2765	1495	2130	2128.68	0.01	0	-263	2180	2155	2140	2115	2100	2147	2107	6	635	100	1530	5	1	6030000	128	55.92	1.08	12	0.05	38.00	1962.00	2245	20240710	-5.35	2010	20231114	5.72	2245	-5.35	20240710	2040	4.17	20240102	2245	-5.35	20240710	2010	5.72	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
119	20241011	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3620000	1700	37.38	2130	2130	2125	2765	1495	2130	2129.41	0.01	0	225	2180	2155	2140	2115	2100	2147	2107	6	635	100	1530	5	1	6030000	128	55.92	1.08	12	0.03	38.00	1962.00	2245	20240710	-5.35	2010	20231114	5.72	2245	-5.35	20240710	2040	4.17	20240102	2245	-5.35	20240710	2010	5.72	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
120	20241011	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	0	2180	2155	2140	2115	2100	2147	2107	6	635	100	1530	5	1	6030000	128	56.05	1.09	12	0.00	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
121	20241010	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	9686535	4548	424.25	2135	2165	2125	2775	1495	2135	2129.84	0.01	0	500	2161	2147	2141	2127	2121	2145	2125	6	640	100	1530	5	1	6030000	128	56.05	1.09	12	0.08	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
122	20241010	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	9088005	4267	398.04	2135	2165	2125	2775	1495	2135	2129.83	0.01	0	781	2161	2147	2141	2127	2121	2145	2125	6	640	100	1530	5	1	6030000	129	56.45	1.09	12	0.07	38.00	1962.00	2245	20240710	-4.45	2010	20231114	6.72	2245	-4.45	20240710	2040	5.15	20240102	2245	-4.45	20240710	2010	6.72	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
123	20241010	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	2582235	1209	112.78	2135	2165	2135	2775	1495	2135	2135.84	0.01	0	781	2161	2147	2141	2127	2121	2145	2125	6	640	100	1530	5	1	6030000	129	56.32	1.09	12	0.02	38.00	1962.00	2245	20240710	-4.68	2010	20231114	6.47	2245	-4.68	20240710	2040	4.90	20240102	2245	-4.68	20240710	2010	6.47	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
124	20241010	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	30	2	1.41	2158515	1011	94.31	2135	2165	2135	2775	1495	2135	2135.03	0.01	0	781	2161	2147	2141	2127	2121	2145	2125	6	640	100	1530	5	1	6030000	131	56.97	1.10	12	0.02	38.00	1962.00	2245	20240710	-3.56	2010	20231114	7.71	2245	-3.56	20240710	2040	6.13	20240102	2245	-3.56	20240710	2010	7.71	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
125	20241010	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	30	2	1.41	2158515	1011	94.31	2135	2165	2135	2775	1495	2135	2135.03	0.01	0	781	2161	2147	2141	2127	2121	2145	2125	6	640	100	1530	5	1	6030000	131	56.97	1.10	12	0.02	38.00	1962.00	2245	20240710	-3.56	2010	20231114	7.71	2245	-3.56	20240710	2040	6.13	20240102	2245	-3.56	20240710	2010	7.71	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
126	20241010	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	30	2	1.41	2158515	1011	94.31	2135	2165	2135	2775	1495	2135	2135.03	0.01	0	781	2161	2147	2141	2127	2121	2145	2125	6	640	100	1530	5	1	6030000	131	56.97	1.10	12	0.02	38.00	1962.00	2245	20240710	-3.56	2010	20231114	7.71	2245	-3.56	20240710	2040	6.13	20240102	2245	-3.56	20240710	2010	7.71	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
127	20241010	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2156350	1010	94.22	2135	2135	2135	2775	1495	2135	2135.00	0.01	0	781	2161	2147	2141	2127	2121	2145	2125	6	640	100	1530	5	1	6030000	129	56.18	1.09	12	0.02	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
128	20241010	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2161	2147	2141	2127	2121	2145	2125	6	640	100	1530	5	1	6030000	129	56.18	1.09	12	0.00	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
129	20241008	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	2288835	1072	23.41	2135	2155	2135	2800	1510	2155	2135.11	0.01	0	0	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	6030000	129	56.18	1.09	12	0.02	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
130	20241008	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	2288835	1072	23.41	2135	2155	2135	2800	1510	2155	2135.11	0.01	0	0	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	6030000	129	56.18	1.09	12	0.02	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
131	20241008	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	153755	72	1.57	2135	2155	2135	2800	1510	2155	2135.49	0.01	0	0	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	6030000	130	56.58	1.10	12	0.00	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
132	20241008	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	151605	71	1.55	2135	2155	2135	2800	1510	2155	2135.28	0.01	0	0	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	6030000	129	56.18	1.09	12	0.00	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
133	20241008	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	8560	4	0.09	2135	2155	2135	2800	1510	2155	2140.00	0.01	0	0	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	6030000	130	56.71	1.10	12	0.00	38.00	1962.00	2245	20240710	-4.01	2010	20231114	7.21	2245	-4.01	20240710	2040	5.64	20240102	2245	-4.01	20240710	2010	7.21	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
134	20241008	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	8560	4	0.09	2135	2155	2135	2800	1510	2155	2140.00	0.01	0	0	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	6030000	130	56.71	1.10	12	0.00	38.00	1962.00	2245	20240710	-4.01	2010	20231114	7.21	2245	-4.01	20240710	2040	5.64	20240102	2245	-4.01	20240710	2010	7.21	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
135	20241008	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	6405	3	0.07	2135	2135	2135	2800	1510	2155	2135.00	0.01	0	0	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	6030000	129	56.18	1.09	12	0.00	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
136	20241008	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	6405	3	0.07	2135	2135	2135	2800	1510	2155	2135.00	0.01	0	0	2168	2161	2148	2141	2128	2165	2145	6	645	100	1550	5	1	6030000	129	56.18	1.09	12	0.00	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
137	20241007	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	9835185	4579	422.42	2135	2155	2135	2805	1515	2160	2147.89	0.01	0	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1550	5	1	6030000	130	56.71	1.10	12	0.08	38.00	1962.00	2245	20240710	-4.01	2010	20231114	7.21	2245	-4.01	20240710	2040	5.64	20240102	2245	-4.01	20240710	2010	7.21	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
138	20241007	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	9813635	4569	421.49	2135	2155	2135	2805	1515	2160	2147.87	0.01	0	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1550	5	1	6030000	130	56.71	1.10	12	0.08	38.00	1962.00	2245	20240710	-4.01	2010	20231114	7.21	2245	-4.01	20240710	2040	5.64	20240102	2245	-4.01	20240710	2010	7.21	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
139	20241007	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	9813635	4569	421.49	2135	2155	2135	2805	1515	2160	2147.87	0.01	0	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1550	5	1	6030000	130	56.71	1.10	12	0.08	38.00	1962.00	2245	20240710	-4.01	2010	20231114	7.21	2245	-4.01	20240710	2040	5.64	20240102	2245	-4.01	20240710	2010	7.21	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
140	20241007	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	9800705	4563	420.94	2135	2155	2135	2805	1515	2160	2147.86	0.01	0	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1550	5	1	6030000	130	56.58	1.10	12	0.08	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
141	20241007	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	9800705	4563	420.94	2135	2155	2135	2805	1515	2160	2147.86	0.01	0	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1550	5	1	6030000	130	56.58	1.10	12	0.08	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
142	20241007	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	6570705	3063	282.56	2135	2155	2135	2805	1515	2160	2145.19	0.01	0	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1550	5	1	6030000	130	56.71	1.10	12	0.05	38.00	1962.00	2245	20240710	-4.01	2010	20231114	7.21	2245	-4.01	20240710	2040	5.64	20240102	2245	-4.01	20240710	2010	7.21	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
143	20241007	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	6570705	3063	282.56	2135	2155	2135	2805	1515	2160	2145.19	0.01	0	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1550	5	1	6030000	130	56.71	1.10	12	0.05	38.00	1962.00	2245	20240710	-4.01	2010	20231114	7.21	2245	-4.01	20240710	2040	5.64	20240102	2245	-4.01	20240710	2010	7.21	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
144	20241007	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	6405	3	0.28	2135	2135	2135	2805	1515	2160	2135.00	0.01	0	0	2186	2172	2151	2137	2116	2180	2145	6	645	100	1550	5	1	6030000	129	56.18	1.09	12	0.00	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
145	20241004	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	30	2	1.41	2310745	1084	22.13	2130	2165	2130	2765	1495	2130	2131.68	0.01	0	500	2160	2145	2135	2120	2110	2142	2117	6	635	100	1530	5	1	6030000	130	56.84	1.10	12	0.02	38.00	1962.00	2245	20240710	-3.79	2010	20231114	7.46	2245	-3.79	20240710	2040	5.88	20240102	2245	-3.79	20240710	2010	7.46	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
146	20241004	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	30	2	1.41	2286985	1073	21.90	2130	2165	2130	2765	1495	2130	2131.39	0.01	0	507	2160	2145	2135	2120	2110	2142	2117	6	635	100	1530	5	1	6030000	130	56.84	1.10	12	0.02	38.00	1962.00	2245	20240710	-3.79	2010	20231114	7.46	2245	-3.79	20240710	2040	5.88	20240102	2245	-3.79	20240710	2010	7.46	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
147	20241004	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	35	2	1.64	2207935	1036	21.15	2130	2165	2130	2765	1495	2130	2131.21	0.01	0	507	2160	2145	2135	2120	2110	2142	2117	6	635	100	1530	5	1	6030000	131	56.97	1.10	12	0.02	38.00	1962.00	2245	20240710	-3.56	2010	20231114	7.71	2245	-3.56	20240710	2040	6.13	20240102	2245	-3.56	20240710	2010	7.71	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
148	20241004	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	35	2	1.64	2207935	1036	21.15	2130	2165	2130	2765	1495	2130	2131.21	0.01	0	507	2160	2145	2135	2120	2110	2142	2117	6	635	100	1530	5	1	6030000	131	56.97	1.10	12	0.02	38.00	1962.00	2245	20240710	-3.56	2010	20231114	7.71	2245	-3.56	20240710	2040	6.13	20240102	2245	-3.56	20240710	2010	7.71	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
149	20241004	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1990640	934	19.07	2130	2165	2130	2765	1495	2130	2131.31	0.01	0	507	2160	2145	2135	2120	2110	2142	2117	6	635	100	1530	5	1	6030000	128	56.05	1.09	12	0.02	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
150	20241004	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1973600	926	18.90	2130	2165	2130	2765	1495	2130	2131.32	0.01	0	507	2160	2145	2135	2120	2110	2142	2117	6	635	100	1530	5	1	6030000	128	56.05	1.09	12	0.02	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
151	20241004	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	35	2	1.64	175145	82	1.67	2130	2165	2130	2765	1495	2130	2135.91	0.01	0	3	2160	2145	2135	2120	2110	2142	2117	6	635	100	1530	5	1	6030000	131	56.97	1.10	12	0.00	38.00	1962.00	2245	20240710	-3.56	2010	20231114	7.71	2245	-3.56	20240710	2040	6.13	20240102	2245	-3.56	20240710	2010	7.71	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
152	20241004	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	6390	3	0.06	2130	2130	2130	2765	1495	2130	2130.00	0.01	0	3	2160	2145	2135	2120	2110	2142	2117	6	635	100	1530	5	1	6030000	128	56.05	1.09	12	0.00	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		758	N	N	0	N	00	N
153	20241002	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	10488935	4899	73.44	2130	2150	2125	2775	1495	2135	2141.04	0.02	0	-155	2151	2142	2136	2127	2121	2147	2132	6	640	100	1530	5	1	6030000	128	56.05	1.09	12	0.08	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		913	N	N	0	N	00	N
154	20241002	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	10488935	4899	73.44	2130	2150	2125	2775	1495	2135	2141.04	0.02	0	-155	2151	2142	2136	2127	2121	2147	2132	6	640	100	1530	5	1	6030000	128	56.05	1.09	12	0.08	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		913	N	N	0	N	00	N
155	20241002	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	7928115	3695	55.39	2130	2150	2130	2775	1495	2135	2145.63	0.02	0	-155	2151	2142	2136	2127	2121	2147	2132	6	640	100	1530	5	1	6030000	129	56.18	1.09	12	0.06	38.00	1962.00	2245	20240710	-4.90	2010	20231114	6.22	2245	-4.90	20240710	2040	4.66	20240102	2245	-4.90	20240710	2010	6.22	20231114	0.00	N	446750	100	6 억		913	N	N	0	N	00	N
156	20241002	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	7425410	3459	51.85	2130	2150	2130	2775	1495	2135	2146.69	0.02	0	-155	2151	2142	2136	2127	2121	2147	2132	6	640	100	1530	5	1	6030000	128	56.05	1.09	12	0.06	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		913	N	N	0	N	00	N
157	20241002	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	7425410	3459	51.85	2130	2150	2130	2775	1495	2135	2146.69	0.02	0	-155	2151	2142	2136	2127	2121	2147	2132	6	640	100	1530	5	1	6030000	128	56.05	1.09	12	0.06	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		913	N	N	0	N	00	N
158	20241002	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	7278440	3390	50.82	2130	2150	2130	2775	1495	2135	2147.03	0.02	0	-155	2151	2142	2136	2127	2121	2147	2132	6	640	100	1530	5	1	6030000	130	56.58	1.10	12	0.06	38.00	1962.00	2245	20240710	-4.23	2010	20231114	6.97	2245	-4.23	20240710	2040	5.39	20240102	2245	-4.23	20240710	2010	6.97	20231114	0.00	N	446750	100	6 억		913	N	N	0	N	00	N
159	20241002	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	268380	126	1.89	2130	2130	2130	2775	1495	2135	2130.00	0.02	0	0	2151	2142	2136	2127	2121	2147	2132	6	640	100	1530	5	1	6030000	128	56.05	1.09	12	0.00	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		913	N	N	0	N	00	N
160	20241002	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	6390	3	0.04	2130	2130	2130	2775	1495	2135	2130.00	0.02	0	0	2151	2142	2136	2127	2121	2147	2132	6	640	100	1530	5	1	6030000	128	56.05	1.09	12	0.00	38.00	1962.00	2245	20240710	-5.12	2010	20231114	5.97	2245	-5.12	20240710	2040	4.41	20240102	2245	-5.12	20240710	2010	5.97	20231114	0.00	N	446750	100	6 억		913	N	N	0	N	00	N