KissMeData/455910/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	161437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	13704545	6460	405.78	2145	2145	2115	2755	1485	2120	2121.45	0.04	0	227	2146	2132	2126	2112	2106	2130	2110	5	635	100	1560	5	1	5020000	106	124.41	1.17	12	0.13	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		1870	N	N	0	N	00	N
3	20241031	151459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	13537340	6381	400.82	2145	2145	2120	2755	1485	2120	2121.51	0.04	0	282	2146	2132	2126	2112	2106	2130	2110	5	635	100	1560	5	1	5020000	107	125.00	1.18	12	0.13	17.00	1805.00	2295	20240329	-7.41	1951	20231120	8.92	2295	-7.41	20240329	2050	3.66	20240531	2295	-7.41	20240329	1951	8.92	20231120	0.00	N	455910	100	5 억		1870	N	N	0	N	00	N
4	20241031	141458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	13256840	6249	392.53	2145	2145	2120	2755	1485	2120	2121.43	0.04	0	150	2146	2132	2126	2112	2106	2130	2110	5	635	100	1560	5	1	5020000	107	125.00	1.18	12	0.12	17.00	1805.00	2295	20240329	-7.41	1951	20231120	8.92	2295	-7.41	20240329	2050	3.66	20240531	2295	-7.41	20240329	1951	8.92	20231120	0.00	N	455910	100	5 억		1870	N	N	0	N	00	N
5	20241031	131459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	5474580	2579	162.00	2145	2145	2120	2755	1485	2120	2122.75	0.04	0	12	2146	2132	2126	2112	2106	2130	2110	5	635	100	1560	5	1	5020000	107	125.88	1.19	12	0.05	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1870	N	N	0	N	00	N
6	20241031	121454	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	5436090	2561	160.87	2145	2145	2120	2755	1485	2120	2122.64	0.04	0	0	2146	2132	2126	2112	2106	2130	2110	5	635	100	1560	5	1	5020000	106	124.71	1.17	12	0.05	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		1870	N	N	0	N	00	N
7	20241031	111454	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	4948395	2331	146.42	2145	2145	2120	2755	1485	2120	2122.86	0.04	0	0	2146	2132	2126	2112	2106	2130	2110	5	635	100	1560	5	1	5020000	107	125.00	1.18	12	0.05	17.00	1805.00	2295	20240329	-7.41	1951	20231120	8.92	2295	-7.41	20240329	2050	3.66	20240531	2295	-7.41	20240329	1951	8.92	20231120	0.00	N	455910	100	5 억		1870	N	N	0	N	00	N
8	20241031	101457	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	743770	350	21.98	2145	2145	2125	2755	1485	2120	2125.06	0.04	0	0	2146	2132	2126	2112	2106	2130	2110	5	635	100	1560	5	1	5020000	107	125.00	1.18	12	0.01	17.00	1805.00	2295	20240329	-7.41	1951	20231120	8.92	2295	-7.41	20240329	2050	3.66	20240531	2295	-7.41	20240329	1951	8.92	20231120	0.00	N	455910	100	5 억		1870	N	N	0	N	00	N
9	20241031	091454	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.04	0	0	2146	2132	2126	2112	2106	2130	2110	5	635	100	1560	5	1	5020000	106	124.71	1.17	12	0.00	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		1870	N	N	0	N	00	N
10	20241030	161448	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	3389890	1592	107.21	2140	2140	2120	2775	1495	2135	2129.33	0.04	0	571	2151	2142	2131	2122	2111	2137	2117	5	640	100	1570	5	1	5020000	106	124.71	1.17	12	0.03	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		1799	N	N	0	N	00	N
11	20241030	151526	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	3375020	1585	106.73	2140	2140	2125	2775	1495	2135	2129.35	0.04	0	565	2151	2142	2131	2122	2111	2137	2117	5	640	100	1570	5	1	5020000	107	125.00	1.18	12	0.03	17.00	1805.00	2295	20240329	-7.41	1951	20231120	8.92	2295	-7.41	20240329	2050	3.66	20240531	2295	-7.41	20240329	1951	8.92	20231120	0.00	N	455910	100	5 억		1799	N	N	0	N	00	N
12	20241030	141459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	994720	465	31.31	2140	2140	2125	2775	1495	2135	2139.18	0.04	0	413	2151	2142	2131	2122	2111	2137	2117	5	640	100	1570	5	1	5020000	107	125.88	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1799	N	N	0	N	00	N
13	20241030	131506	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	821380	384	25.86	2140	2140	2125	2775	1495	2135	2139.01	0.04	0	332	2151	2142	2131	2122	2111	2137	2117	5	640	100	1570	5	1	5020000	107	125.88	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1799	N	N	0	N	00	N
14	20241030	121525	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	658740	308	20.74	2140	2140	2125	2775	1495	2135	2138.77	0.04	0	256	2151	2142	2131	2122	2111	2137	2117	5	640	100	1570	5	1	5020000	107	125.88	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1799	N	N	0	N	00	N
15	20241030	111501	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	483260	226	15.22	2140	2140	2125	2775	1495	2135	2138.32	0.04	0	175	2151	2142	2131	2122	2111	2137	2117	5	640	100	1570	5	1	5020000	107	125.88	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1799	N	N	0	N	00	N
16	20241030	101450	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	322760	151	10.17	2140	2140	2125	2775	1495	2135	2137.48	0.04	0	100	2151	2142	2131	2122	2111	2137	2117	5	640	100	1570	5	1	5020000	107	125.88	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1799	N	N	0	N	00	N
17	20241030	091459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	23535	11	0.74	2140	2140	2135	2775	1495	2135	2139.55	0.04	0	0	2151	2142	2131	2122	2111	2137	2117	5	640	100	1570	5	1	5020000	107	125.59	1.18	12	0.00	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1799	N	N	0	N	00	N
18	20241029	161403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	3159640	1485	40.58	2140	2140	2120	2760	1490	2125	2127.70	0.04	0	499	2148	2136	2128	2116	2108	2132	2112	5	635	100	1570	5	1	5020000	107	125.59	1.18	12	0.03	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1800	N	N	0	N	00	N
19	20241029	151424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	3148965	1480	40.45	2140	2140	2120	2760	1490	2125	2127.68	0.04	0	494	2148	2136	2128	2116	2108	2132	2112	5	635	100	1570	5	1	5020000	107	125.59	1.18	12	0.03	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1800	N	N	0	N	00	N
20	20241029	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	2547980	1197	32.71	2140	2140	2120	2760	1490	2125	2128.64	0.04	0	409	2148	2136	2128	2116	2108	2132	2112	5	635	100	1570	5	1	5020000	107	125.29	1.18	12	0.02	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1800	N	N	0	N	00	N
21	20241029	131412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	1782980	837	22.88	2140	2140	2125	2760	1490	2125	2130.20	0.04	0	329	2148	2136	2128	2116	2108	2132	2112	5	635	100	1570	5	1	5020000	107	125.29	1.18	12	0.02	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1800	N	N	0	N	00	N
22	20241029	121412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	1612280	757	20.69	2140	2140	2125	2760	1490	2125	2129.83	0.04	0	249	2148	2136	2128	2116	2108	2132	2112	5	635	100	1570	5	1	5020000	107	125.59	1.18	12	0.02	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1800	N	N	0	N	00	N
23	20241029	111436	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	1441255	677	18.50	2140	2140	2125	2760	1490	2125	2128.88	0.04	0	169	2148	2136	2128	2116	2108	2132	2112	5	635	100	1570	5	1	5020000	107	125.88	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1800	N	N	0	N	00	N
24	20241029	101410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	196725	92	2.51	2140	2140	2125	2760	1490	2125	2138.32	0.04	0	80	2148	2136	2128	2116	2108	2132	2112	5	635	100	1570	5	1	5020000	107	125.88	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1800	N	N	0	N	00	N
25	20241028	161351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	7824900	3659	74.58	2130	2140	2120	2765	1495	2130	2138.54	0.04	0	443	2146	2137	2126	2117	2106	2142	2122	5	635	100	1570	5	1	5020000	107	125.00	1.18	12	0.07	17.00	1805.00	2295	20240329	-7.41	1951	20231120	8.92	2295	-7.41	20240329	2050	3.66	20240531	2295	-7.41	20240329	1951	8.92	20231120	0.00	N	455910	100	5 억		1845	N	N	0	N	00	N
26	20241028	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	7809965	3652	74.44	2130	2140	2120	2765	1495	2130	2138.54	0.04	0	438	2146	2137	2126	2117	2106	2142	2122	5	635	100	1570	5	1	5020000	107	125.29	1.18	12	0.07	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1845	N	N	0	N	00	N
27	20241028	141410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	7510790	3512	71.59	2130	2140	2120	2765	1495	2130	2138.61	0.04	0	367	2146	2137	2126	2117	2106	2142	2122	5	635	100	1570	5	1	5020000	107	125.88	1.19	12	0.07	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1845	N	N	0	N	00	N
28	20241028	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	7335310	3430	69.91	2130	2140	2120	2765	1495	2130	2138.57	0.04	0	285	2146	2137	2126	2117	2106	2142	2122	5	635	100	1570	5	1	5020000	107	125.88	1.19	12	0.07	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1845	N	N	0	N	00	N
29	20241028	121404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	743875	349	7.11	2130	2140	2120	2765	1495	2130	2131.45	0.04	0	248	2146	2137	2126	2117	2106	2142	2122	5	635	100	1570	5	1	5020000	107	125.59	1.18	12	0.01	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1845	N	N	0	N	00	N
30	20241028	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	555995	261	5.32	2130	2140	2120	2765	1495	2130	2130.25	0.04	0	161	2146	2137	2126	2117	2106	2142	2122	5	635	100	1570	5	1	5020000	107	125.59	1.18	12	0.01	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1845	N	N	0	N	00	N
31	20241028	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	387330	182	3.71	2130	2140	2120	2765	1495	2130	2128.19	0.04	0	82	2146	2137	2126	2117	2106	2142	2122	5	635	100	1570	5	1	5020000	107	125.59	1.18	12	0.00	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1845	N	N	0	N	00	N
32	20241028	091400	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	0.04	0	0	2146	2137	2126	2117	2106	2142	2122	5	635	100	1570	5	1	5020000	107	125.29	1.18	12	0.00	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1845	N	N	0	N	00	N
33	20241025	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	10391360	4906	971.49	2115	2135	2115	2765	1495	2130	2118.09	0.04	0	542	2136	2132	2131	2127	2126	2132	2127	5	635	100	1570	5	1	5020000	107	125.29	1.18	12	0.10	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
34	20241025	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	10367930	4895	969.31	2115	2135	2115	2765	1495	2130	2118.07	0.04	0	531	2136	2132	2131	2127	2126	2132	2127	5	635	100	1570	5	1	5020000	107	125.29	1.18	12	0.10	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
35	20241025	141402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	10141780	4789	948.32	2115	2135	2115	2765	1495	2130	2117.72	0.04	0	427	2136	2132	2131	2127	2126	2132	2127	5	635	100	1570	5	1	5020000	107	125.59	1.18	12	0.10	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
36	20241025	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	9156795	4325	856.44	2115	2135	2115	2765	1495	2130	2117.18	0.04	0	272	2136	2132	2131	2127	2126	2132	2127	5	635	100	1570	5	1	5020000	107	125.59	1.18	12	0.09	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
37	20241025	121407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	8941340	4224	836.44	2115	2130	2115	2765	1495	2130	2116.79	0.04	0	171	2136	2132	2131	2127	2126	2132	2127	5	635	100	1570	5	1	5020000	107	125.29	1.18	12	0.08	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
38	20241025	111401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	8702780	4112	814.26	2115	2130	2115	2765	1495	2130	2116.43	0.04	0	60	2136	2132	2131	2127	2126	2132	2127	5	635	100	1570	5	1	5020000	107	125.29	1.18	12	0.08	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
39	20241025	101401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	6454980	3052	604.36	2115	2115	2115	2765	1495	2130	2115.00	0.04	0	0	2136	2132	2131	2127	2126	2132	2127	5	635	100	1570	5	1	5020000	106	124.41	1.17	12	0.06	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
40	20241025	091404	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	0.04	0	0	2136	2132	2131	2127	2126	2132	2127	5	635	100	1570	5	1	5020000	107	125.29	1.18	12	0.00	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
41	20241024	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1077925	505	34.10	2135	2135	2130	2775	1495	2135	2134.50	0.04	0	500	2161	2147	2131	2117	2101	2140	2110	5	640	100	1570	5	1	5020000	107	125.29	1.18	12	0.01	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
42	20241024	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1069405	501	33.83	2135	2135	2130	2775	1495	2135	2134.54	0.04	0	496	2161	2147	2131	2117	2101	2140	2110	5	640	100	1570	5	1	5020000	107	125.29	1.18	12	0.01	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
43	20241024	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	877485	411	27.75	2135	2135	2135	2775	1495	2135	2135.00	0.04	0	406	2161	2147	2131	2117	2101	2140	2110	5	640	100	1570	5	1	5020000	107	125.59	1.18	12	0.01	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
44	20241024	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	685335	321	21.67	2135	2135	2135	2775	1495	2135	2135.00	0.04	0	320	2161	2147	2131	2117	2101	2140	2110	5	640	100	1570	5	1	5020000	107	125.59	1.18	12	0.01	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
45	20241024	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	499590	234	15.80	2135	2135	2135	2775	1495	2135	2135.00	0.04	0	233	2161	2147	2131	2117	2101	2140	2110	5	640	100	1570	5	1	5020000	107	125.59	1.18	12	0.00	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
46	20241024	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	313845	147	9.93	2135	2135	2135	2775	1495	2135	2135.00	0.04	0	146	2161	2147	2131	2117	2101	2140	2110	5	640	100	1570	5	1	5020000	107	125.59	1.18	12	0.00	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
47	20241024	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	121695	57	3.85	2135	2135	2135	2775	1495	2135	2135.00	0.04	0	56	2161	2147	2131	2117	2101	2140	2110	5	640	100	1570	5	1	5020000	107	125.59	1.18	12	0.00	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
48	20241024	091445	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	0.04	0	0	2161	2147	2131	2117	2101	2140	2110	5	640	100	1570	5	1	5020000	107	125.59	1.18	12	0.00	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
49	20241023	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	3146945	1481	239.26	2145	2145	2115	2780	1500	2140	2124.88	0.04	0	500	2160	2150	2130	2120	2100	2155	2125	5	640	100	1580	5	1	5020000	107	125.59	1.18	12	0.03	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
50	20241023	151412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	3123460	1470	237.48	2145	2145	2115	2780	1500	2140	2124.80	0.04	0	489	2160	2150	2130	2120	2100	2155	2125	5	640	100	1580	5	1	5020000	107	125.59	1.18	12	0.03	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
51	20241023	141415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	2963335	1395	225.36	2145	2145	2115	2780	1500	2140	2124.25	0.04	0	414	2160	2150	2130	2120	2100	2155	2125	5	640	100	1580	5	1	5020000	107	125.59	1.18	12	0.03	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
52	20241023	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	2790400	1314	212.28	2145	2145	2115	2780	1500	2140	2123.59	0.04	0	333	2160	2150	2130	2120	2100	2155	2125	5	640	100	1580	5	1	5020000	107	125.59	1.18	12	0.03	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
53	20241023	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2606585	1228	198.38	2145	2145	2115	2780	1500	2140	2122.63	0.04	0	247	2160	2150	2130	2120	2100	2155	2125	5	640	100	1580	5	1	5020000	107	125.88	1.19	12	0.02	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
54	20241023	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	2450370	1155	186.59	2145	2145	2115	2780	1500	2140	2121.53	0.04	0	176	2160	2150	2130	2120	2100	2155	2125	5	640	100	1580	5	1	5020000	107	125.59	1.18	12	0.02	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
55	20241023	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	345255	162	26.17	2145	2145	2115	2780	1500	2140	2131.20	0.04	0	101	2160	2150	2130	2120	2100	2155	2125	5	640	100	1580	5	1	5020000	107	125.88	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
56	20241023	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	42875	20	3.23	2145	2145	2140	2780	1500	2140	2143.75	0.04	0	20	2160	2150	2130	2120	2100	2155	2125	5	640	100	1580	5	1	5020000	107	125.88	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1803	N	N	0	N	00	N
57	20241022	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1320500	619	116.14	2110	2140	2110	2780	1500	2140	2133.28	0.04	0	499	2143	2141	2138	2136	2133	2142	2137	5	640	100	1580	5	1	5020000	107	125.88	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1804	N	N	0	N	00	N
58	20241022	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1309800	614	115.20	2110	2140	2110	2780	1500	2140	2133.22	0.04	0	494	2143	2141	2138	2136	2133	2142	2137	5	640	100	1580	5	1	5020000	107	125.88	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1804	N	N	0	N	00	N
59	20241022	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1106615	519	97.37	2110	2140	2110	2780	1500	2140	2132.21	0.04	0	399	2143	2141	2138	2136	2133	2142	2137	5	640	100	1580	5	1	5020000	107	125.59	1.18	12	0.01	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1804	N	N	0	N	00	N
60	20241022	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	903790	424	79.55	2110	2140	2110	2780	1500	2140	2131.58	0.04	0	304	2143	2141	2138	2136	2133	2142	2137	5	640	100	1580	5	1	5020000	107	125.59	1.18	12	0.01	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1804	N	N	0	N	00	N
61	20241022	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	572865	269	50.47	2110	2140	2110	2780	1500	2140	2129.61	0.04	0	209	2143	2141	2138	2136	2133	2142	2137	5	640	100	1580	5	1	5020000	107	125.59	1.18	12	0.01	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1804	N	N	0	N	00	N
62	20241022	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	370040	174	32.65	2110	2140	2110	2780	1500	2140	2126.67	0.04	0	114	2143	2141	2138	2136	2133	2142	2137	5	640	100	1580	5	1	5020000	107	125.59	1.18	12	0.00	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1804	N	N	0	N	00	N
63	20241022	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	167215	79	14.82	2110	2140	2110	2780	1500	2140	2116.65	0.04	0	19	2143	2141	2138	2136	2133	2142	2137	5	640	100	1580	5	1	5020000	107	125.59	1.18	12	0.00	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1804	N	N	0	N	00	N
64	20241022	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.04	0	0	2143	2141	2138	2136	2133	2142	2137	5	640	100	1580	5	1	5020000	107	125.88	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1804	N	N	0	N	00	N
65	20241021	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1138555	533	33.35	2135	2140	2135	2780	1500	2140	2136.13	0.04	0	497	2170	2155	2125	2110	2080	2162	2117	5	640	100	1580	5	1	5020000	107	125.88	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1807	N	N	0	N	00	N
66	20241021	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1085055	508	31.79	2135	2140	2135	2780	1500	2140	2135.94	0.04	0	472	2170	2155	2125	2110	2080	2162	2117	5	640	100	1580	5	1	5020000	107	125.88	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1807	N	N	0	N	00	N
67	20241021	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	663985	311	19.46	2135	2135	2135	2780	1500	2140	2135.00	0.04	0	310	2170	2155	2125	2110	2080	2162	2117	5	640	100	1580	5	1	5020000	107	125.59	1.18	12	0.01	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1807	N	N	0	N	00	N
68	20241021	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	269010	126	7.88	2135	2135	2135	2780	1500	2140	2135.00	0.04	0	125	2170	2155	2125	2110	2080	2162	2117	5	640	100	1580	5	1	5020000	107	125.59	1.18	12	0.00	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1807	N	N	0	N	00	N
69	20241021	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	2135	1	0.06	2135	2135	2135	2780	1500	2140	2135.00	0.04	0	0	2170	2155	2125	2110	2080	2162	2117	5	640	100	1580	5	1	5020000	107	125.59	1.18	12	0.00	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		1807	N	N	0	N	00	N
70	20241021	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.04	0	0	2170	2155	2125	2110	2080	2162	2117	5	640	100	1580	5	1	5020000	107	125.88	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1807	N	N	0	N	00	N
71	20241021	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.04	0	0	2170	2155	2125	2110	2080	2162	2117	5	640	100	1580	5	1	5020000	107	125.88	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1807	N	N	0	N	00	N
72	20241021	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.04	0	0	2170	2155	2125	2110	2080	2162	2117	5	640	100	1580	5	1	5020000	107	125.88	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1807	N	N	0	N	00	N
73	20241018	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	3376595	1598	355.11	2105	2140	2095	2785	1505	2145	2113.01	0.04	0	442	2158	2151	2138	2131	2118	2155	2135	5	640	100	1580	5	1	5020000	107	125.88	1.19	12	0.03	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1869	N	N	0	N	00	N
74	20241018	151404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	3314535	1569	348.67	2105	2140	2095	2785	1505	2145	2112.51	0.04	0	413	2158	2151	2138	2131	2118	2155	2135	5	640	100	1580	5	1	5020000	107	125.88	1.19	12	0.03	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1869	N	N	0	N	00	N
75	20241018	141403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	3096265	1467	326.00	2105	2140	2095	2785	1505	2145	2110.61	0.04	0	313	2158	2151	2138	2131	2118	2155	2135	5	640	100	1580	5	1	5020000	107	125.88	1.19	12	0.03	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1869	N	N	0	N	00	N
76	20241018	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	2892965	1372	304.89	2105	2140	2095	2785	1505	2145	2108.58	0.04	0	218	2158	2151	2138	2131	2118	2155	2135	5	640	100	1580	5	1	5020000	107	125.88	1.19	12	0.03	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1869	N	N	0	N	00	N
77	20241018	121400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	2678965	1272	282.67	2105	2140	2095	2785	1505	2145	2106.10	0.04	0	118	2158	2151	2138	2131	2118	2155	2135	5	640	100	1580	5	1	5020000	107	125.88	1.19	12	0.03	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1869	N	N	0	N	00	N
78	20241018	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	2475665	1177	261.56	2105	2140	2095	2785	1505	2145	2103.37	0.04	0	23	2158	2151	2138	2131	2118	2155	2135	5	640	100	1580	5	1	5020000	107	125.88	1.19	12	0.02	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		1869	N	N	0	N	00	N
79	20241018	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	2307355	1098	244.00	2105	2120	2095	2785	1505	2145	2101.42	0.04	0	-17	2158	2151	2138	2131	2118	2155	2135	5	640	100	1580	5	1	5020000	106	124.71	1.17	12	0.02	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		1869	N	N	0	N	00	N
80	20241018	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2158	2151	2138	2131	2118	2155	2135	5	640	100	1580	5	1	5020000	108	126.18	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1869	N	N	0	N	00	N
81	20241017	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	962220	450	88.24	2125	2145	2125	2785	1505	2145	2138.27	0.04	0	-6	2178	2161	2133	2116	2088	2147	2102	5	640	100	1580	5	1	5020000	108	126.18	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1875	N	N	0	N	00	N
82	20241017	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	930050	435	85.29	2125	2145	2125	2785	1505	2145	2138.05	0.04	0	-5	2178	2161	2133	2116	2088	2147	2102	5	640	100	1580	5	1	5020000	108	126.18	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1875	N	N	0	N	00	N
83	20241017	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	674810	316	61.96	2125	2145	2125	2785	1505	2145	2135.47	0.04	0	-2	2178	2161	2133	2116	2088	2147	2102	5	640	100	1580	5	1	5020000	108	126.18	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1875	N	N	0	N	00	N
84	20241017	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	428135	201	39.41	2125	2145	2125	2785	1505	2145	2130.02	0.04	0	-2	2178	2161	2133	2116	2088	2147	2102	5	640	100	1580	5	1	5020000	108	126.18	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1875	N	N	0	N	00	N
85	20241017	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	318750	150	29.41	2125	2125	2125	2785	1505	2145	2125.00	0.04	0	0	2178	2161	2133	2116	2088	2147	2102	5	640	100	1580	5	1	5020000	107	125.00	1.18	12	0.00	17.00	1805.00	2295	20240329	-7.41	1951	20231120	8.92	2295	-7.41	20240329	2050	3.66	20240531	2295	-7.41	20240329	1951	8.92	20231120	0.00	N	455910	100	5 억		1875	N	N	0	N	00	N
86	20241017	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	318750	150	29.41	2125	2125	2125	2785	1505	2145	2125.00	0.04	0	0	2178	2161	2133	2116	2088	2147	2102	5	640	100	1580	5	1	5020000	107	125.00	1.18	12	0.00	17.00	1805.00	2295	20240329	-7.41	1951	20231120	8.92	2295	-7.41	20240329	2050	3.66	20240531	2295	-7.41	20240329	1951	8.92	20231120	0.00	N	455910	100	5 억		1875	N	N	0	N	00	N
87	20241017	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	318750	150	29.41	2125	2125	2125	2785	1505	2145	2125.00	0.04	0	0	2178	2161	2133	2116	2088	2147	2102	5	640	100	1580	5	1	5020000	107	125.00	1.18	12	0.00	17.00	1805.00	2295	20240329	-7.41	1951	20231120	8.92	2295	-7.41	20240329	2050	3.66	20240531	2295	-7.41	20240329	1951	8.92	20231120	0.00	N	455910	100	5 억		1875	N	N	0	N	00	N
88	20241017	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2178	2161	2133	2116	2088	2147	2102	5	640	100	1580	5	1	5020000	108	126.18	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1875	N	N	0	N	00	N
89	20241016	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	1095535	510	22.12	2150	2150	2105	2795	1505	2150	2148.11	0.04	0	42	2196	2172	2131	2107	2066	2185	2120	5	645	100	1590	5	1	5020000	108	126.18	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1883	N	N	0	N	00	N
90	20241016	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	1067650	497	21.55	2150	2150	2105	2795	1505	2150	2148.19	0.04	0	35	2196	2172	2131	2107	2066	2185	2120	5	645	100	1590	5	1	5020000	108	126.18	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1883	N	N	0	N	00	N
91	20241016	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	799640	372	16.13	2150	2150	2105	2795	1505	2150	2149.57	0.04	0	-15	2196	2172	2131	2107	2066	2185	2120	5	645	100	1590	5	1	5020000	108	126.18	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		1883	N	N	0	N	00	N
92	20241016	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	535345	249	10.80	2150	2150	2145	2795	1505	2150	2149.98	0.04	0	-75	2196	2172	2131	2107	2066	2185	2120	5	645	100	1590	5	1	5020000	108	126.47	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.32	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		1883	N	N	0	N	00	N
93	20241016	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	270900	126	5.46	2150	2150	2150	2795	1505	2150	2150.00	0.04	0	-63	2196	2172	2131	2107	2066	2185	2120	5	645	100	1590	5	1	5020000	108	126.47	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.32	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		1883	N	N	0	N	00	N
94	20241016	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	12900	6	0.26	2150	2150	2150	2795	1505	2150	2150.00	0.04	0	-2	2196	2172	2131	2107	2066	2185	2120	5	645	100	1590	5	1	5020000	108	126.47	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.32	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		1883	N	N	0	N	00	N
95	20241016	101321	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	0.04	0	0	2196	2172	2131	2107	2066	2185	2120	5	645	100	1590	5	1	5020000	108	126.47	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.32	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		1883	N	N	0	N	00	N
96	20241016	091327	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	0.04	0	0	2196	2172	2131	2107	2066	2185	2120	5	645	100	1590	5	1	5020000	108	126.47	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.32	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		1883	N	N	0	N	00	N
97	20241015	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	4878140	2306	86.59	2100	2155	2090	2800	1510	2155	2115.41	0.04	0	608	2191	2172	2136	2117	2081	2182	2127	5	645	100	1590	5	1	5020000	108	126.47	1.19	12	0.05	17.00	1805.00	2295	20240329	-6.32	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		2181	N	N	0	N	00	N
98	20241015	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	4852340	2294	86.14	2100	2155	2090	2800	1510	2155	2115.23	0.04	0	596	2191	2172	2136	2117	2081	2182	2127	5	645	100	1590	5	1	5020000	108	126.47	1.19	12	0.05	17.00	1805.00	2295	20240329	-6.32	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		2181	N	N	0	N	00	N
99	20241015	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	4433110	2099	78.82	2100	2155	2090	2800	1510	2155	2112.01	0.04	0	405	2191	2172	2136	2117	2081	2182	2127	5	645	100	1590	5	1	5020000	108	126.47	1.19	12	0.04	17.00	1805.00	2295	20240329	-6.32	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		2181	N	N	0	N	00	N
100	20241015	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	4125585	1956	73.45	2100	2155	2090	2800	1510	2155	2109.19	0.04	0	275	2191	2172	2136	2117	2081	2182	2127	5	645	100	1590	5	1	5020000	108	126.47	1.19	12	0.04	17.00	1805.00	2295	20240329	-6.32	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		2181	N	N	0	N	00	N
101	20241015	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	3835220	1821	68.38	2100	2155	2090	2800	1510	2155	2106.11	0.04	0	229	2191	2172	2136	2117	2081	2182	2127	5	645	100	1590	5	1	5020000	108	126.47	1.19	12	0.04	17.00	1805.00	2295	20240329	-6.32	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		2181	N	N	0	N	00	N
102	20241015	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	3521205	1675	62.90	2100	2150	2090	2800	1510	2155	2102.21	0.04	0	117	2191	2172	2136	2117	2081	2182	2127	5	645	100	1590	5	1	5020000	108	126.47	1.19	12	0.03	17.00	1805.00	2295	20240329	-6.32	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		2181	N	N	0	N	00	N
103	20241015	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	3134610	1495	56.14	2100	2145	2090	2800	1510	2155	2096.73	0.04	0	18	2191	2172	2136	2117	2081	2182	2127	5	645	100	1590	5	1	5020000	107	125.88	1.19	12	0.03	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		2181	N	N	0	N	00	N
104	20241015	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.04	0	0	2191	2172	2136	2117	2081	2182	2127	5	645	100	1590	5	1	5020000	108	126.76	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.10	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2295	-6.10	20240329	1951	10.46	20231120	0.00	N	455910	100	5 억		2181	N	N	0	N	00	N
105	20241014	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	5652205	2663	41.09	2120	2155	2100	2765	1495	2130	2122.50	0.05	0	-111	2163	2146	2118	2101	2073	2132	2087	5	635	100	1570	5	1	5020000	108	126.76	1.19	12	0.05	17.00	1805.00	2295	20240329	-6.10	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2295	-6.10	20240329	1951	10.46	20231120	0.00	N	455910	100	5 억		2299	N	N	0	N	00	N
106	20241014	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	3890055	1845	28.47	2120	2120	2100	2765	1495	2130	2108.43	0.05	0	-42	2163	2146	2118	2101	2073	2132	2087	5	635	100	1570	5	1	5020000	106	124.71	1.17	12	0.04	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2299	N	N	0	N	00	N
107	20241014	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	3523295	1672	25.80	2120	2120	2100	2765	1495	2130	2107.23	0.05	0	-42	2163	2146	2118	2101	2073	2132	2087	5	635	100	1570	5	1	5020000	106	124.71	1.17	12	0.03	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2299	N	N	0	N	00	N
108	20241014	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	3154415	1498	23.11	2120	2120	2100	2765	1495	2130	2105.75	0.05	0	-42	2163	2146	2118	2101	2073	2132	2087	5	635	100	1570	5	1	5020000	106	124.71	1.17	12	0.03	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2299	N	N	0	N	00	N
109	20241014	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	2789965	1326	20.46	2120	2120	2100	2765	1495	2130	2104.05	0.05	0	-30	2163	2146	2118	2101	2073	2132	2087	5	635	100	1570	5	1	5020000	106	123.82	1.17	12	0.03	17.00	1805.00	2295	20240329	-8.28	1951	20231120	7.89	2295	-8.28	20240329	2050	2.68	20240531	2295	-8.28	20240329	1951	7.89	20231120	0.00	N	455910	100	5 억		2299	N	N	0	N	00	N
110	20241014	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	2425800	1153	17.79	2120	2120	2100	2765	1495	2130	2103.90	0.05	0	-30	2163	2146	2118	2101	2073	2132	2087	5	635	100	1570	5	1	5020000	106	123.82	1.17	12	0.02	17.00	1805.00	2295	20240329	-8.28	1951	20231120	7.89	2295	-8.28	20240329	2050	2.68	20240531	2295	-8.28	20240329	1951	7.89	20231120	0.00	N	455910	100	5 억		2299	N	N	0	N	00	N
111	20241014	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	1008720	479	7.39	2120	2120	2100	2765	1495	2130	2105.89	0.05	0	-30	2163	2146	2118	2101	2073	2132	2087	5	635	100	1570	5	1	5020000	106	124.71	1.17	12	0.01	17.00	1805.00	2295	20240329	-7.63	1951	20231120	8.66	2295	-7.63	20240329	2050	3.41	20240531	2295	-7.63	20240329	1951	8.66	20231120	0.00	N	455910	100	5 억		2299	N	N	0	N	00	N
112	20241014	091258	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	0.05	0	0	2163	2146	2118	2101	2073	2132	2087	5	635	100	1570	5	1	5020000	107	125.29	1.18	12	0.00	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		2299	N	N	0	N	00	N
113	20241011	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	13687210	6481	80.08	2135	2135	2090	2780	1500	2140	2111.90	0.05	0	845	2183	2161	2128	2106	2073	2145	2090	5	640	100	1580	5	1	5020000	107	125.29	1.18	12	0.13	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		2301	N	N	0	N	00	N
114	20241011	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	13619050	6449	79.69	2135	2135	2090	2780	1500	2140	2111.81	0.05	0	820	2183	2161	2128	2106	2073	2145	2090	5	640	100	1580	5	1	5020000	107	125.29	1.18	12	0.13	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		2301	N	N	0	N	00	N
115	20241011	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	12803570	6065	74.94	2135	2135	2090	2780	1500	2140	2111.06	0.05	0	680	2183	2161	2128	2106	2073	2145	2090	5	640	100	1580	5	1	5020000	106	124.12	1.17	12	0.12	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		2301	N	N	0	N	00	N
116	20241011	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	7788535	3691	45.61	2135	2135	2090	2780	1500	2140	2110.14	0.05	0	510	2183	2161	2128	2106	2073	2145	2090	5	640	100	1580	5	1	5020000	106	124.41	1.17	12	0.07	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2301	N	N	0	N	00	N
117	20241011	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	6930325	3287	40.62	2135	2135	2090	2780	1500	2140	2108.40	0.05	0	414	2183	2161	2128	2106	2073	2145	2090	5	640	100	1580	5	1	5020000	107	125.29	1.18	12	0.07	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		2301	N	N	0	N	00	N
118	20241011	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	6131125	2911	35.97	2135	2135	2090	2780	1500	2140	2106.19	0.05	0	309	2183	2161	2128	2106	2073	2145	2090	5	640	100	1580	5	1	5020000	107	125.00	1.18	12	0.06	17.00	1805.00	2295	20240329	-7.41	1951	20231120	8.92	2295	-7.41	20240329	2050	3.66	20240531	2295	-7.41	20240329	1951	8.92	20231120	0.00	N	455910	100	5 억		2301	N	N	0	N	00	N
119	20241011	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	3561310	1700	21.01	2135	2135	2090	2780	1500	2140	2094.89	0.05	0	137	2183	2161	2128	2106	2073	2145	2090	5	640	100	1580	5	1	5020000	107	125.29	1.18	12	0.03	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		2301	N	N	0	N	00	N
120	20241011	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.05	0	0	2183	2161	2128	2106	2073	2145	2090	5	640	100	1580	5	1	5020000	107	125.88	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		2301	N	N	0	N	00	N
121	20241010	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	17079080	8093	83.43	2150	2150	2095	2775	1495	2135	2110.35	0.05	0	1512	2155	2145	2125	2115	2095	2150	2120	5	640	100	1570	5	1	5020000	107	125.88	1.19	12	0.16	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		2298	N	N	0	N	00	N
122	20241010	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	17023505	8067	83.16	2150	2150	2095	2775	1495	2135	2110.26	0.05	0	1500	2155	2145	2125	2115	2095	2150	2120	5	640	100	1570	5	1	5020000	107	125.29	1.18	12	0.16	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		2298	N	N	0	N	00	N
123	20241010	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	3393120	1595	16.44	2150	2150	2095	2775	1495	2135	2127.35	0.05	0	1156	2155	2145	2125	2115	2095	2150	2120	5	640	100	1570	5	1	5020000	107	125.29	1.18	12	0.03	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		2298	N	N	0	N	00	N
124	20241010	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	2881920	1355	13.97	2150	2150	2095	2775	1495	2135	2126.88	0.05	0	916	2155	2145	2125	2115	2095	2150	2120	5	640	100	1570	5	1	5020000	107	125.29	1.18	12	0.03	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		2298	N	N	0	N	00	N
125	20241010	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2216250	1043	10.75	2150	2150	2095	2775	1495	2135	2124.88	0.05	0	658	2155	2145	2125	2115	2095	2150	2120	5	640	100	1570	5	1	5020000	107	125.59	1.18	12	0.02	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		2298	N	N	0	N	00	N
126	20241010	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1695830	799	8.24	2150	2150	2095	2775	1495	2135	2122.44	0.05	0	418	2155	2145	2125	2115	2095	2150	2120	5	640	100	1570	5	1	5020000	107	125.29	1.18	12	0.02	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		2298	N	N	0	N	00	N
127	20241010	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	575695	270	2.78	2150	2150	2095	2775	1495	2135	2132.20	0.05	0	181	2155	2145	2125	2115	2095	2150	2120	5	640	100	1570	5	1	5020000	107	125.59	1.18	12	0.01	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		2298	N	N	0	N	00	N
128	20241010	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	21500	10	0.10	2150	2150	2150	2775	1495	2135	2150.00	0.05	0	0	2155	2145	2125	2115	2095	2150	2120	5	640	100	1570	5	1	5020000	108	126.47	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.32	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		2298	N	N	0	N	00	N
129	20241008	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	20475485	9700	339.52	2105	2135	2105	2775	1495	2135	2110.87	0.05	0	2642	2168	2151	2138	2121	2108	2145	2115	5	640	100	1570	5	1	5020000	107	125.59	1.18	12	0.19	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		2266	N	N	0	N	00	N
130	20241008	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	20364465	9648	337.70	2105	2135	2105	2775	1495	2135	2110.74	0.05	0	2590	2168	2151	2138	2121	2108	2145	2115	5	640	100	1570	5	1	5020000	107	125.29	1.18	12	0.19	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		2266	N	N	0	N	00	N
131	20241008	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	19090725	9050	316.77	2105	2135	2105	2775	1495	2135	2109.47	0.05	0	1996	2168	2151	2138	2121	2108	2145	2115	5	640	100	1570	5	1	5020000	107	125.29	1.18	12	0.18	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		2266	N	N	0	N	00	N
132	20241008	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	17927745	8504	297.65	2105	2135	2105	2775	1495	2135	2108.15	0.05	0	1452	2168	2151	2138	2121	2108	2145	2115	5	640	100	1570	5	1	5020000	107	125.29	1.18	12	0.17	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		2266	N	N	0	N	00	N
133	20241008	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	16832955	7990	279.66	2105	2135	2105	2775	1495	2135	2106.75	0.05	0	944	2168	2151	2138	2121	2108	2145	2115	5	640	100	1570	5	1	5020000	107	125.00	1.18	12	0.16	17.00	1805.00	2295	20240329	-7.41	1951	20231120	8.92	2295	-7.41	20240329	2050	3.66	20240531	2295	-7.41	20240329	1951	8.92	20231120	0.00	N	455910	100	5 억		2266	N	N	0	N	00	N
134	20241008	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	15771550	7490	262.16	2105	2135	2105	2775	1495	2135	2105.68	0.05	0	444	2168	2151	2138	2121	2108	2145	2115	5	640	100	1570	5	1	5020000	106	124.41	1.17	12	0.15	17.00	1805.00	2295	20240329	-7.84	1951	20231120	8.41	2295	-7.84	20240329	2050	3.17	20240531	2295	-7.84	20240329	1951	8.41	20231120	0.00	N	455910	100	5 억		2266	N	N	0	N	00	N
135	20241008	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-30	5	-1.41	12195205	5793	202.77	2105	2135	2105	2775	1495	2135	2105.16	0.05	0	54	2168	2151	2138	2121	2108	2145	2115	5	640	100	1570	5	1	5020000	106	123.82	1.17	12	0.12	17.00	1805.00	2295	20240329	-8.28	1951	20231120	7.89	2295	-8.28	20240329	2050	2.68	20240531	2295	-8.28	20240329	1951	7.89	20231120	0.00	N	455910	100	5 억		2266	N	N	0	N	00	N
136	20241008	091327	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	0.05	0	0	2168	2151	2138	2121	2108	2145	2115	5	640	100	1570	5	1	5020000	107	125.59	1.18	12	0.00	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		2266	N	N	0	N	00	N
137	20241007	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	6101650	2857	51.42	2155	2155	2125	2775	1495	2135	2135.68	0.05	0	2081	2171	2152	2131	2112	2091	2162	2122	5	640	100	1570	5	1	5020000	107	125.59	1.18	12	0.06	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		2335	N	N	0	N	00	N
138	20241007	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	5945885	2784	50.11	2155	2155	2125	2775	1495	2135	2135.73	0.05	0	2010	2171	2152	2131	2112	2091	2162	2122	5	640	100	1570	5	1	5020000	107	125.29	1.18	12	0.06	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		2335	N	N	0	N	00	N
139	20241007	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	5105155	2390	43.02	2155	2155	2130	2775	1495	2135	2136.05	0.05	0	1622	2171	2152	2131	2112	2091	2162	2122	5	640	100	1570	5	1	5020000	107	125.59	1.18	12	0.05	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		2335	N	N	0	N	00	N
140	20241007	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4246885	1988	35.78	2155	2155	2130	2775	1495	2135	2136.26	0.05	0	1220	2171	2152	2131	2112	2091	2162	2122	5	640	100	1570	5	1	5020000	107	125.59	1.18	12	0.04	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		2335	N	N	0	N	00	N
141	20241007	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	3414235	1598	28.76	2155	2155	2130	2775	1495	2135	2136.57	0.05	0	832	2171	2152	2131	2112	2091	2162	2122	5	640	100	1570	5	1	5020000	107	125.59	1.18	12	0.03	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		2335	N	N	0	N	00	N
142	20241007	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1112705	520	9.36	2155	2155	2130	2775	1495	2135	2139.82	0.05	0	458	2171	2152	2131	2112	2091	2162	2122	5	640	100	1570	5	1	5020000	107	125.59	1.18	12	0.01	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		2335	N	N	0	N	00	N
143	20241007	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	357875	167	3.01	2155	2155	2135	2775	1495	2135	2142.96	0.05	0	113	2171	2152	2131	2112	2091	2162	2122	5	640	100	1570	5	1	5020000	107	125.88	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		2335	N	N	0	N	00	N
144	20241007	091258	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	0.05	0	0	2171	2152	2131	2112	2091	2162	2122	5	640	100	1570	5	1	5020000	107	125.59	1.18	12	0.00	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		2335	N	N	0	N	00	N
145	20241004	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	11739695	5556	157.89	2125	2150	2110	2740	1480	2110	2112.98	0.05	0	443	2120	2115	2105	2100	2090	2117	2102	5	630	100	1560	5	1	5020000	107	125.59	1.18	12	0.11	17.00	1805.00	2295	20240329	-6.97	1951	20231120	9.43	2295	-6.97	20240329	2050	4.15	20240531	2295	-6.97	20240329	1951	9.43	20231120	0.00	N	455910	100	5 억		2392	N	N	0	N	00	N
146	20241004	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	11652160	5515	156.72	2125	2150	2110	2740	1480	2110	2112.81	0.05	0	432	2120	2115	2105	2100	2090	2117	2102	5	630	100	1560	5	1	5020000	107	125.29	1.18	12	0.11	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		2392	N	N	0	N	00	N
147	20241004	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	11481530	5435	154.45	2125	2150	2110	2740	1480	2110	2112.52	0.05	0	362	2120	2115	2105	2100	2090	2117	2102	5	630	100	1560	5	1	5020000	107	125.29	1.18	12	0.11	17.00	1805.00	2295	20240329	-7.19	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		2392	N	N	0	N	00	N
148	20241004	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	30	2	1.42	762720	356	10.12	2125	2150	2125	2740	1480	2110	2142.47	0.05	0	278	2120	2115	2105	2100	2090	2117	2102	5	630	100	1560	5	1	5020000	107	125.88	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		2392	N	N	0	N	00	N
149	20241004	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	30	2	1.42	589380	275	7.81	2125	2150	2125	2740	1480	2110	2143.20	0.05	0	202	2120	2115	2105	2100	2090	2117	2102	5	630	100	1560	5	1	5020000	107	125.88	1.19	12	0.01	17.00	1805.00	2295	20240329	-6.75	1951	20231120	9.69	2295	-6.75	20240329	2050	4.39	20240531	2295	-6.75	20240329	1951	9.69	20231120	0.00	N	455910	100	5 억		2392	N	N	0	N	00	N
150	20241004	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	35	2	1.66	422445	197	5.60	2125	2150	2125	2740	1480	2110	2144.39	0.05	0	126	2120	2115	2105	2100	2090	2117	2102	5	630	100	1560	5	1	5020000	108	126.18	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		2392	N	N	0	N	00	N
151	20241004	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	35	2	1.66	203665	95	2.70	2125	2150	2125	2740	1480	2110	2143.84	0.05	0	54	2120	2115	2105	2100	2090	2117	2102	5	630	100	1560	5	1	5020000	108	126.18	1.19	12	0.00	17.00	1805.00	2295	20240329	-6.54	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	2295	-6.54	20240329	1951	9.94	20231120	0.00	N	455910	100	5 억		2392	N	N	0	N	00	N
152	20241004	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	23375	11	0.31	2125	2125	2125	2740	1480	2110	2125.00	0.05	0	11	2120	2115	2105	2100	2090	2117	2102	5	630	100	1560	5	1	5020000	107	125.00	1.18	12	0.00	17.00	1805.00	2295	20240329	-7.41	1951	20231120	8.92	2295	-7.41	20240329	2050	3.66	20240531	2295	-7.41	20240329	1951	8.92	20231120	0.00	N	455910	100	5 억		2392	N	N	0	N	00	N
153	20241002	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	7388145	3519	25.74	2095	2110	2095	2720	1470	2095	2099.50	0.05	0	298	2128	2111	2103	2086	2078	2107	2082	5	625	100	1550	5	1	5020000	106	124.12	1.17	12	0.07	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		2394	N	N	0	N	00	N
154	20241002	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	7354450	3503	25.62	2095	2110	2095	2720	1470	2095	2099.47	0.05	0	289	2128	2111	2103	2086	2078	2107	2082	5	625	100	1550	5	1	5020000	106	123.82	1.17	12	0.07	17.00	1805.00	2295	20240329	-8.28	1951	20231120	7.89	2295	-8.28	20240329	2050	2.68	20240531	2295	-8.28	20240329	1951	7.89	20231120	0.00	N	455910	100	5 억		2394	N	N	0	N	00	N
155	20241002	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	5522020	2631	19.24	2095	2110	2095	2720	1470	2095	2098.83	0.05	0	217	2128	2111	2103	2086	2078	2107	2082	5	625	100	1550	5	1	5020000	106	124.12	1.17	12	0.05	17.00	1805.00	2295	20240329	-8.06	1951	20231120	8.15	2295	-8.06	20240329	2050	2.93	20240531	2295	-8.06	20240329	1951	8.15	20231120	0.00	N	455910	100	5 억		2394	N	N	0	N	00	N
156	20241002	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1869930	892	6.52	2095	2100	2095	2720	1470	2095	2096.33	0.05	0	143	2128	2111	2103	2086	2078	2107	2082	5	625	100	1550	5	1	5020000	105	123.53	1.16	12	0.02	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		2394	N	N	0	N	00	N
157	20241002	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1613730	770	5.63	2095	2100	2095	2720	1470	2095	2095.75	0.05	0	71	2128	2111	2103	2086	2078	2107	2082	5	625	100	1550	5	1	5020000	105	123.53	1.16	12	0.02	17.00	1805.00	2295	20240329	-8.50	1951	20231120	7.64	2295	-8.50	20240329	2050	2.44	20240531	2295	-8.50	20240329	1951	7.64	20231120	0.00	N	455910	100	5 억		2394	N	N	0	N	00	N
158	20241002	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1370130	654	4.78	2095	2095	2095	2720	1470	2095	2095.00	0.05	0	0	2128	2111	2103	2086	2078	2107	2082	5	625	100	1550	5	1	5020000	105	123.24	1.16	12	0.01	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2394	N	N	0	N	00	N
159	20241002	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1370130	654	4.78	2095	2095	2095	2720	1470	2095	2095.00	0.05	0	0	2128	2111	2103	2086	2078	2107	2082	5	625	100	1550	5	1	5020000	105	123.24	1.16	12	0.01	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2394	N	N	0	N	00	N
160	20241002	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	113130	54	0.39	2095	2095	2095	2720	1470	2095	2095.00	0.05	0	0	2128	2111	2103	2086	2078	2107	2082	5	625	100	1550	5	1	5020000	105	123.24	1.16	12	0.00	17.00	1805.00	2295	20240329	-8.71	1951	20231120	7.38	2295	-8.71	20240329	2050	2.20	20240531	2295	-8.71	20240329	1951	7.38	20231120	0.00	N	455910	100	5 억		2394	N	N	0	N	00	N