KissMeData/469480/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	161450	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	717760	324	36.86	2220	2220	2215	2885	1555	2220	2215.31	0.08	0	296	2253	2236	2208	2191	2163	2245	2200	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		3258	N	N	0	N	00	N
3	20241031	151513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	704470	318	36.18	2220	2220	2215	2885	1555	2220	2215.31	0.08	0	284	2253	2236	2208	2191	2163	2245	2200	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		3258	N	N	0	N	00	N
4	20241031	141511	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	412090	186	21.16	2220	2220	2215	2885	1555	2220	2215.54	0.08	0	158	2253	2236	2208	2191	2163	2245	2200	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		3258	N	N	0	N	00	N
5	20241031	131513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	106420	48	5.46	2220	2220	2215	2885	1555	2220	2217.08	0.08	0	20	2253	2236	2208	2191	2163	2245	2200	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		3258	N	N	0	N	00	N
6	20241031	121508	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	48830	22	2.50	2220	2220	2215	2885	1555	2220	2219.55	0.08	0	-2	2253	2236	2208	2191	2163	2245	2200	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		3258	N	N	0	N	00	N
7	20241031	111508	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	48830	22	2.50	2220	2220	2215	2885	1555	2220	2219.55	0.08	0	-2	2253	2236	2208	2191	2163	2245	2200	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		3258	N	N	0	N	00	N
8	20241031	101510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	48830	22	2.50	2220	2220	2215	2885	1555	2220	2219.55	0.08	0	-2	2253	2236	2208	2191	2163	2245	2200	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		3258	N	N	0	N	00	N
9	20241031	091507	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	4440	2	0.23	2220	2220	2220	2885	1555	2220	2220.00	0.08	0	0	2253	2236	2208	2191	2163	2245	2200	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		3258	N	N	0	N	00	N
10	20241030	161501	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	1939805	879	1.70	2210	2225	2180	2870	1550	2210	2206.83	0.08	0	495	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		3263	N	N	0	N	00	N
11	20241030	151540	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	1926485	873	1.69	2210	2225	2180	2870	1550	2210	2206.74	0.08	0	489	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		3263	N	N	0	N	00	N
12	20241030	141513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	1660130	753	1.46	2210	2210	2180	2870	1550	2210	2204.69	0.08	0	415	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		3263	N	N	0	N	00	N
13	20241030	131519	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	1492170	677	1.31	2210	2210	2180	2870	1550	2210	2204.09	0.08	0	334	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		3263	N	N	0	N	00	N
14	20241030	121538	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	937460	426	0.82	2210	2210	2180	2870	1550	2210	2200.61	0.08	0	259	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		3263	N	N	0	N	00	N
15	20241030	111515	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	448615	203	0.39	2210	2210	2205	2870	1550	2210	2209.93	0.08	0	173	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		3263	N	N	0	N	00	N
16	20241030	101503	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	276235	125	0.24	2210	2210	2205	2870	1550	2210	2209.88	0.08	0	98	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		3263	N	N	0	N	00	N
17	20241030	091513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	55235	25	0.05	2210	2210	2205	2870	1550	2210	2209.40	0.08	0	17	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		3263	N	N	0	N	00	N
18	20241029	161415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	114146635	51707	6839.55	2205	2215	2190	2860	1540	2200	2207.57	0.08	0	496	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	1.22	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		3267	N	N	0	N	00	N
19	20241029	151437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	114135585	51702	6838.89	2205	2215	2190	2860	1540	2200	2207.57	0.08	0	491	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	1.22	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		3267	N	N	0	N	00	N
20	20241029	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	107558475	48726	6445.24	2205	2215	2190	2860	1540	2200	2207.41	0.08	0	402	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	1.15	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		3267	N	N	0	N	00	N
21	20241029	131424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	2938290	1338	176.98	2205	2205	2190	2860	1540	2200	2196.03	0.08	0	324	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3267	N	N	0	N	00	N
22	20241029	121425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	569790	259	34.26	2205	2205	2195	2860	1540	2200	2199.96	0.08	0	245	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3267	N	N	0	N	00	N
23	20241029	111450	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	393790	179	23.68	2205	2205	2195	2860	1540	2200	2199.94	0.08	0	165	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3267	N	N	0	N	00	N
24	20241029	101423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	206790	94	12.43	2205	2205	2195	2860	1540	2200	2199.89	0.08	0	80	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3267	N	N	0	N	00	N
25	20241028	161402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	1659230	756	61.76	2200	2200	2185	2845	1535	2190	2194.75	0.08	0	490	2210	2200	2185	2175	2160	2192	2167	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3277	N	N	0	N	00	N
26	20241028	151421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	1648230	751	61.36	2200	2200	2185	2845	1535	2190	2194.71	0.08	0	485	2210	2200	2185	2175	2160	2192	2167	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3277	N	N	0	N	00	N
27	20241028	141423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	1178950	537	43.87	2200	2200	2185	2845	1535	2190	2195.44	0.08	0	405	2210	2200	2185	2175	2160	2192	2167	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3277	N	N	0	N	00	N
28	20241028	131416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	998875	455	37.17	2200	2200	2185	2845	1535	2190	2195.33	0.08	0	323	2210	2200	2185	2175	2160	2192	2167	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3277	N	N	0	N	00	N
29	20241028	121416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	821285	374	30.56	2200	2200	2185	2845	1535	2190	2195.95	0.08	0	242	2210	2200	2185	2175	2160	2192	2167	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3277	N	N	0	N	00	N
30	20241028	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	613070	279	22.79	2200	2200	2185	2845	1535	2190	2197.38	0.08	0	158	2210	2200	2185	2175	2160	2192	2167	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3277	N	N	0	N	00	N
31	20241028	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	426770	194	15.85	2200	2200	2195	2845	1535	2190	2199.85	0.08	0	78	2210	2200	2185	2175	2160	2192	2167	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3277	N	N	0	N	00	N
32	20241028	091413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.08	0	0	2210	2200	2185	2175	2160	2192	2167	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3277	N	N	0	N	00	N
33	20241025	161413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	2672755	1224	13.03	2195	2195	2170	2850	1540	2195	2183.62	0.08	0	496	2211	2202	2186	2177	2161	2207	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3281	N	N	0	N	00	N
34	20241025	151419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	2648665	1213	12.91	2195	2195	2170	2850	1540	2195	2183.57	0.08	0	485	2211	2202	2186	2177	2161	2207	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3281	N	N	0	N	00	N
35	20241025	141415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1797195	822	8.75	2195	2195	2170	2850	1540	2195	2186.37	0.08	0	381	2211	2202	2186	2177	2161	2207	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3281	N	N	0	N	00	N
36	20241025	131416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1542575	706	7.52	2195	2195	2170	2850	1540	2195	2184.95	0.08	0	265	2211	2202	2186	2177	2161	2207	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3281	N	N	0	N	00	N
37	20241025	121420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	537035	245	2.61	2195	2195	2190	2850	1540	2195	2191.98	0.08	0	174	2211	2202	2186	2177	2161	2207	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3281	N	N	0	N	00	N
38	20241025	111413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	304895	139	1.48	2195	2195	2190	2850	1540	2195	2193.49	0.08	0	68	2211	2202	2186	2177	2161	2207	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3281	N	N	0	N	00	N
39	20241025	101413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	151445	69	0.73	2195	2195	2190	2850	1540	2195	2194.86	0.08	0	-2	2211	2202	2186	2177	2161	2207	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3281	N	N	0	N	00	N
40	20241025	091417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	48290	22	0.23	2195	2195	2195	2850	1540	2195	2195.00	0.08	0	0	2211	2202	2186	2177	2161	2207	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3281	N	N	0	N	00	N
41	20241024	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	20551290	9393	769.92	2170	2195	2170	2850	1540	2195	2187.94	0.08	0	498	2231	2212	2186	2167	2141	2200	2155	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3283	N	N	0	N	00	N
42	20241024	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	20542510	9389	769.59	2170	2195	2170	2850	1540	2195	2187.93	0.08	0	494	2231	2212	2186	2167	2141	2200	2155	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3283	N	N	0	N	00	N
43	20241024	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	13934170	6365	521.72	2170	2195	2170	2850	1540	2195	2189.19	0.08	0	402	2231	2212	2186	2167	2141	2200	2155	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3283	N	N	0	N	00	N
44	20241024	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	12647900	5779	473.69	2170	2195	2170	2850	1540	2195	2188.60	0.08	0	316	2231	2212	2186	2167	2141	2200	2155	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.14	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3283	N	N	0	N	00	N
45	20241024	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	2591385	1187	97.30	2170	2190	2170	2850	1540	2195	2183.14	0.08	0	230	2231	2212	2186	2167	2141	2200	2155	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3283	N	N	0	N	00	N
46	20241024	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	2374575	1088	89.18	2170	2190	2170	2850	1540	2195	2182.51	0.08	0	143	2231	2212	2186	2167	2141	2200	2155	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3283	N	N	0	N	00	N
47	20241024	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	2181860	1000	81.97	2170	2190	2170	2850	1540	2195	2181.86	0.08	0	56	2231	2212	2186	2167	2141	2200	2155	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3283	N	N	0	N	00	N
48	20241024	091509	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	227850	105	8.61	2170	2170	2170	2850	1540	2195	2170.00	0.08	0	0	2231	2212	2186	2167	2141	2200	2155	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		3283	N	N	0	N	00	N
49	20241023	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	2661720	1220	27.02	2205	2205	2160	2850	1540	2195	2181.74	0.08	0	439	2221	2207	2186	2172	2151	2197	2162	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3344	N	N	0	N	00	N
50	20241023	151425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	2637575	1209	26.78	2205	2205	2160	2850	1540	2195	2181.62	0.08	0	428	2221	2207	2186	2172	2151	2197	2162	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3344	N	N	0	N	00	N
51	20241023	141428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	2470730	1133	25.09	2205	2205	2160	2850	1540	2195	2180.70	0.08	0	355	2221	2207	2186	2172	2151	2197	2162	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3344	N	N	0	N	00	N
52	20241023	131407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	2089310	959	21.24	2205	2205	2160	2850	1540	2195	2178.63	0.08	0	273	2221	2207	2186	2172	2151	2197	2162	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3344	N	N	0	N	00	N
53	20241023	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	1897960	872	19.31	2205	2205	2160	2850	1540	2195	2176.56	0.08	0	186	2221	2207	2186	2172	2151	2197	2162	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3344	N	N	0	N	00	N
54	20241023	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	1741985	801	17.74	2205	2205	2160	2850	1540	2195	2174.76	0.08	0	117	2221	2207	2186	2172	2151	2197	2162	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3344	N	N	0	N	00	N
55	20241023	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1463295	674	14.93	2205	2205	2160	2850	1540	2195	2171.06	0.08	0	41	2221	2207	2186	2172	2151	2197	2162	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3344	N	N	0	N	00	N
56	20241023	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	33075	15	0.33	2205	2205	2205	2850	1540	2195	2205.00	0.08	0	15	2221	2207	2186	2172	2151	2197	2162	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		3344	N	N	0	N	00	N
57	20241022	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	9793075	4515	212.77	2200	2200	2165	2850	1540	2195	2169.01	0.08	0	492	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3352	N	N	0	N	00	N
58	20241022	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	9779910	4509	212.49	2200	2200	2165	2850	1540	2195	2168.98	0.08	0	486	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3352	N	N	0	N	00	N
59	20241022	141402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	9571385	4414	208.01	2200	2200	2165	2850	1540	2195	2168.42	0.08	0	391	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3352	N	N	0	N	00	N
60	20241022	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	9362860	4319	203.53	2200	2200	2165	2850	1540	2195	2167.83	0.08	0	296	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3352	N	N	0	N	00	N
61	20241022	121357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	9154335	4224	199.06	2200	2200	2165	2850	1540	2195	2167.22	0.08	0	201	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3352	N	N	0	N	00	N
62	20241022	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	8937060	4125	194.39	2200	2200	2165	2850	1540	2195	2166.56	0.08	0	108	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3352	N	N	0	N	00	N
63	20241022	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	70325	32	1.51	2200	2200	2195	2850	1540	2195	2197.66	0.08	0	19	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3352	N	N	0	N	00	N
64	20241022	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.08	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3352	N	N	0	N	00	N
65	20241021	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	4649620	2122	171.82	2195	2195	2180	2840	1530	2185	2191.15	0.08	0	1566	2208	2196	2178	2166	2148	2187	2157	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3436	N	N	0	N	00	N
66	20241021	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	4607920	2103	170.28	2195	2195	2180	2840	1530	2185	2191.12	0.08	0	1548	2208	2196	2178	2166	2148	2187	2157	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3436	N	N	0	N	00	N
67	20241021	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	1706135	781	63.24	2195	2195	2180	2840	1530	2185	2184.55	0.08	0	284	2208	2196	2178	2166	2148	2187	2157	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3436	N	N	0	N	00	N
68	20241021	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	1212765	556	45.02	2195	2195	2180	2840	1530	2185	2181.23	0.08	0	113	2208	2196	2178	2166	2148	2187	2157	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3436	N	N	0	N	00	N
69	20241021	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	59105	27	2.19	2195	2195	2180	2840	1530	2185	2189.07	0.08	0	-2	2208	2196	2178	2166	2148	2187	2157	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3436	N	N	0	N	00	N
70	20241021	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	26340	12	0.97	2195	2195	2195	2840	1530	2185	2195.00	0.08	0	0	2208	2196	2178	2166	2148	2187	2157	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3436	N	N	0	N	00	N
71	20241021	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	26340	12	0.97	2195	2195	2195	2840	1530	2185	2195.00	0.08	0	0	2208	2196	2178	2166	2148	2187	2157	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3436	N	N	0	N	00	N
72	20241021	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.08	0	0	2208	2196	2178	2166	2148	2187	2157	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3436	N	N	0	N	00	N
73	20241018	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	2687160	1235	2245.45	2190	2190	2160	2845	1535	2190	2175.84	0.08	0	486	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3450	N	N	0	N	00	N
74	20241018	151417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	2660940	1223	2223.64	2190	2190	2160	2845	1535	2190	2175.75	0.08	0	474	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3450	N	N	0	N	00	N
75	20241018	141416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	2433745	1119	2034.55	2190	2190	2160	2845	1535	2190	2174.93	0.08	0	373	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3450	N	N	0	N	00	N
76	20241018	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	2136840	983	1787.27	2190	2190	2160	2845	1535	2190	2173.79	0.08	0	278	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3450	N	N	0	N	00	N
77	20241018	121412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	1700815	783	1423.64	2190	2190	2160	2845	1535	2190	2172.18	0.08	0	178	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3450	N	N	0	N	00	N
78	20241018	111405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	1323090	610	1109.09	2190	2190	2160	2845	1535	2190	2169.00	0.08	0	79	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3450	N	N	0	N	00	N
79	20241018	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	1119940	517	940.00	2190	2190	2160	2845	1535	2190	2166.23	0.08	0	-12	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3450	N	N	0	N	00	N
80	20241018	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.08	0	0	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3450	N	N	0	N	00	N
81	20241017	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	120580	55	2.79	2185	2200	2185	2840	1530	2185	2192.36	0.08	0	-27	2208	2196	2183	2171	2158	2190	2165	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3477	N	N	0	N	00	N
82	20241017	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	120580	55	2.79	2185	2200	2185	2840	1530	2185	2192.36	0.08	0	-27	2208	2196	2183	2171	2158	2190	2165	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3477	N	N	0	N	00	N
83	20241017	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	54895	25	1.27	2185	2200	2185	2840	1530	2185	2195.80	0.08	0	-1	2208	2196	2183	2171	2158	2190	2165	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3477	N	N	0	N	00	N
84	20241017	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	54895	25	1.27	2185	2200	2185	2840	1530	2185	2195.80	0.08	0	-1	2208	2196	2183	2171	2158	2190	2165	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3477	N	N	0	N	00	N
85	20241017	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	54895	25	1.27	2185	2200	2185	2840	1530	2185	2195.80	0.08	0	-1	2208	2196	2183	2171	2158	2190	2165	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3477	N	N	0	N	00	N
86	20241017	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	54895	25	1.27	2185	2200	2185	2840	1530	2185	2195.80	0.08	0	-1	2208	2196	2183	2171	2158	2190	2165	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3477	N	N	0	N	00	N
87	20241017	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	54895	25	1.27	2185	2200	2185	2840	1530	2185	2195.80	0.08	0	-1	2208	2196	2183	2171	2158	2190	2165	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3477	N	N	0	N	00	N
88	20241017	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.08	0	0	2208	2196	2183	2171	2158	2190	2165	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3477	N	N	0	N	00	N
89	20241016	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	4290320	1969	9.17	2195	2195	2170	2820	1520	2170	2178.93	0.08	0	228	2216	2192	2181	2157	2146	2187	2152	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3499	N	N	0	N	00	N
90	20241016	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	4268470	1959	9.12	2195	2195	2170	2820	1520	2170	2178.90	0.08	0	222	2216	2192	2181	2157	2146	2187	2152	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3499	N	N	0	N	00	N
91	20241016	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	2502595	1146	5.34	2195	2195	2180	2820	1520	2170	2183.77	0.08	0	164	2216	2192	2181	2157	2146	2187	2152	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3499	N	N	0	N	00	N
92	20241016	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	2238210	1025	4.77	2195	2195	2180	2820	1520	2170	2183.62	0.08	0	104	2216	2192	2181	2157	2146	2187	2152	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3499	N	N	0	N	00	N
93	20241016	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	443580	203	0.95	2195	2195	2180	2820	1520	2170	2185.12	0.08	0	45	2216	2192	2181	2157	2146	2187	2152	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		3499	N	N	0	N	00	N
94	20241016	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	175165	80	0.37	2195	2195	2180	2820	1520	2170	2189.56	0.08	0	-17	2216	2192	2181	2157	2146	2187	2152	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		3499	N	N	0	N	00	N
95	20241016	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	25	2	1.15	37315	17	0.08	2195	2195	2195	2820	1520	2170	2195.00	0.08	0	-17	2216	2192	2181	2157	2146	2187	2152	4	650	100	1510	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3499	N	N	0	N	00	N
96	20241016	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.08	0	0	2216	2192	2181	2157	2146	2187	2152	4	650	100	1510	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		3499	N	N	0	N	00	N
97	20241015	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-35	5	-1.59	46725880	21473	592.20	2205	2205	2170	2865	1545	2205	2176.03	0.08	0	895	2228	2216	2198	2186	2168	2207	2177	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.51	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		3504	N	N	0	N	00	N
98	20241015	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	45573370	20942	577.55	2205	2205	2175	2865	1545	2205	2176.17	0.08	0	1414	2228	2216	2198	2186	2168	2207	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.50	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3504	N	N	0	N	00	N
99	20241015	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	45194510	20769	572.78	2205	2205	2175	2865	1545	2205	2176.06	0.08	0	1416	2228	2216	2198	2186	2168	2207	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.49	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3504	N	N	0	N	00	N
100	20241015	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-30	5	-1.36	41763050	19192	529.29	2205	2205	2175	2865	1545	2205	2176.07	0.08	0	1394	2228	2216	2198	2186	2168	2207	2177	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.45	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		3504	N	N	0	N	00	N
101	20241015	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-30	5	-1.36	22904025	10523	290.21	2205	2205	2175	2865	1545	2205	2176.57	0.08	0	421	2228	2216	2198	2186	2168	2207	2177	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.25	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		3504	N	N	0	N	00	N
102	20241015	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	899720	409	11.28	2205	2205	2195	2865	1545	2205	2199.80	0.08	0	286	2228	2216	2198	2186	2168	2207	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3504	N	N	0	N	00	N
103	20241015	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	293255	133	3.67	2205	2205	2200	2865	1545	2205	2204.92	0.08	0	112	2228	2216	2198	2186	2168	2207	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		3504	N	N	0	N	00	N
104	20241015	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.08	0	0	2228	2216	2198	2186	2168	2207	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		3504	N	N	0	N	00	N
105	20241014	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	7931550	3626	204.97	2210	2210	2180	2850	1540	2195	2187.41	0.08	0	2263	2235	2215	2185	2165	2135	2225	2175	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		3533	N	N	0	N	00	N
106	20241014	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	7894115	3609	204.01	2210	2210	2180	2850	1540	2195	2187.34	0.08	0	2264	2235	2215	2185	2165	2135	2225	2175	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3533	N	N	0	N	00	N
107	20241014	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	2040505	926	52.35	2210	2210	2200	2850	1540	2195	2203.57	0.08	0	-26	2235	2215	2185	2165	2135	2225	2175	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3533	N	N	0	N	00	N
108	20241014	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	1630535	740	41.83	2210	2210	2200	2850	1540	2195	2203.43	0.08	0	-18	2235	2215	2185	2165	2135	2225	2175	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		3533	N	N	0	N	00	N
109	20241014	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	1240260	563	31.83	2210	2210	2200	2850	1540	2195	2202.95	0.08	0	-16	2235	2215	2185	2165	2135	2225	2175	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		3533	N	N	0	N	00	N
110	20241014	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	839005	381	21.54	2210	2210	2200	2850	1540	2195	2202.11	0.08	0	-16	2235	2215	2185	2165	2135	2225	2175	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3533	N	N	0	N	00	N
111	20241014	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	440805	200	11.31	2210	2210	2200	2850	1540	2195	2204.03	0.08	0	-16	2235	2215	2185	2165	2135	2225	2175	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		3533	N	N	0	N	00	N
112	20241014	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.08	0	0	2235	2215	2185	2165	2135	2225	2175	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3533	N	N	0	N	00	N
113	20241011	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	3884580	1769	105.23	2190	2205	2155	2845	1535	2190	2195.92	0.08	0	1396	2236	2212	2201	2177	2166	2207	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3537	N	N	0	N	00	N
114	20241011	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	3834095	1746	103.87	2190	2205	2155	2845	1535	2190	2195.93	0.08	0	1375	2236	2212	2201	2177	2166	2207	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3537	N	N	0	N	00	N
115	20241011	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	2529320	1151	68.47	2190	2205	2155	2845	1535	2190	2197.50	0.08	0	1130	2236	2212	2201	2177	2166	2207	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3537	N	N	0	N	00	N
116	20241011	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	2015690	917	54.55	2190	2205	2155	2845	1535	2190	2198.14	0.08	0	897	2236	2212	2201	2177	2166	2207	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3537	N	N	0	N	00	N
117	20241011	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	1502060	683	40.63	2190	2205	2155	2845	1535	2190	2199.21	0.08	0	663	2236	2212	2201	2177	2166	2207	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3537	N	N	0	N	00	N
118	20241011	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	964285	438	26.06	2190	2205	2155	2845	1535	2190	2201.56	0.08	0	418	2236	2212	2201	2177	2166	2207	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		3537	N	N	0	N	00	N
119	20241011	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	449060	204	12.14	2190	2205	2190	2845	1535	2190	2201.27	0.08	0	185	2236	2212	2201	2177	2166	2207	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		3537	N	N	0	N	00	N
120	20241011	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.08	0	0	2236	2212	2201	2177	2166	2207	2172	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3537	N	N	0	N	00	N
121	20241010	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	3713280	1681	64.11	2225	2225	2190	2865	1545	2205	2210.86	0.08	0	1486	2231	2217	2211	2197	2191	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		3551	N	N	0	N	00	N
122	20241010	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	3312110	1498	57.13	2225	2225	2210	2865	1545	2205	2211.02	0.08	0	1466	2231	2217	2211	2197	2191	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		3551	N	N	0	N	00	N
123	20241010	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	2781710	1258	47.98	2225	2225	2210	2865	1545	2205	2211.22	0.08	0	1226	2231	2217	2211	2197	2191	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		3551	N	N	0	N	00	N
124	20241010	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	2229210	1008	38.44	2225	2225	2210	2865	1545	2205	2211.52	0.08	0	976	2231	2217	2211	2197	2191	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		3551	N	N	0	N	00	N
125	20241010	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	1698810	768	29.29	2225	2225	2210	2865	1545	2205	2211.99	0.08	0	736	2231	2217	2211	2197	2191	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		3551	N	N	0	N	00	N
126	20241010	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	1144100	517	19.72	2225	2225	2210	2865	1545	2205	2212.96	0.08	0	488	2231	2217	2211	2197	2191	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		3551	N	N	0	N	00	N
127	20241010	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	613700	277	10.56	2225	2225	2210	2865	1545	2205	2215.52	0.08	0	248	2231	2217	2211	2197	2191	2215	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		3551	N	N	0	N	00	N
128	20241010	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	20	2	0.91	22250	10	0.38	2225	2225	2225	2865	1545	2205	2225.00	0.08	0	9	2231	2217	2211	2197	2191	2215	2195	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		3551	N	N	0	N	00	N
129	20241008	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	5824315	2622	11.60	2215	2225	2205	2885	1555	2220	2221.33	0.09	0	2454	2286	2252	2226	2192	2166	2270	2210	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		3597	N	N	0	N	00	N
130	20241008	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	5697630	2565	11.35	2215	2225	2215	2885	1555	2220	2221.30	0.09	0	2404	2286	2252	2226	2192	2166	2270	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		3597	N	N	0	N	00	N
131	20241008	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	4418255	1990	8.80	2215	2225	2215	2885	1555	2220	2220.23	0.09	0	1885	2286	2252	2226	2192	2166	2270	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		3597	N	N	0	N	00	N
132	20241008	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	3300960	1487	6.58	2215	2220	2215	2885	1555	2220	2219.88	0.09	0	1395	2286	2252	2226	2192	2166	2270	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		3597	N	N	0	N	00	N
133	20241008	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	1851300	834	3.69	2215	2220	2215	2885	1555	2220	2219.78	0.09	0	747	2286	2252	2226	2192	2166	2270	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		3597	N	N	0	N	00	N
134	20241008	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	741300	334	1.48	2215	2220	2215	2885	1555	2220	2219.46	0.09	0	247	2286	2252	2226	2192	2166	2270	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		3597	N	N	0	N	00	N
135	20241008	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	37655	17	0.08	2215	2215	2215	2885	1555	2220	2215.00	0.09	0	-17	2286	2252	2226	2192	2166	2270	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		3597	N	N	0	N	00	N
136	20241008	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.09	0	0	2286	2252	2226	2192	2166	2270	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		3597	N	N	0	N	00	N
137	20241007	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	50126710	22607	926.14	2200	2260	2200	2860	1540	2200	2217.31	0.10	0	1462	2216	2207	2201	2192	2186	2205	2190	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.53	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		4235	N	N	0	N	00	N
138	20241007	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	47611450	21474	879.72	2200	2260	2200	2860	1540	2200	2217.17	0.10	0	1395	2216	2207	2201	2192	2186	2205	2190	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.51	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		4235	N	N	0	N	00	N
139	20241007	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	13991290	6307	258.38	2200	2260	2200	2860	1540	2200	2218.37	0.10	0	1288	2216	2207	2201	2192	2186	2205	2190	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		4235	N	N	0	N	00	N
140	20241007	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	3961325	1787	73.21	2200	2260	2200	2860	1540	2200	2216.75	0.10	0	1161	2216	2207	2201	2192	2186	2205	2190	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		4235	N	N	0	N	00	N
141	20241007	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	3147380	1420	58.17	2200	2260	2200	2860	1540	2200	2216.46	0.10	0	821	2216	2207	2201	2192	2186	2205	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		4235	N	N	0	N	00	N
142	20241007	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	2307365	1039	42.56	2200	2260	2200	2860	1540	2200	2220.76	0.10	0	440	2216	2207	2201	2192	2186	2205	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		4235	N	N	0	N	00	N
143	20241007	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	1452580	652	26.71	2200	2260	2200	2860	1540	2200	2227.88	0.10	0	86	2216	2207	2201	2192	2186	2205	2190	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		4235	N	N	0	N	00	N
144	20241007	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.10	0	0	2216	2207	2201	2192	2186	2205	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4235	N	N	0	N	00	N
145	20241004	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	5370250	2441	426.75	2210	2210	2195	2865	1545	2205	2200.02	0.10	0	482	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4253	N	N	0	N	00	N
146	20241004	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	5346050	2430	424.83	2210	2210	2195	2865	1545	2205	2200.02	0.10	0	471	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4253	N	N	0	N	00	N
147	20241004	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	5165695	2348	410.49	2210	2210	2195	2865	1545	2205	2200.04	0.10	0	398	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4253	N	N	0	N	00	N
148	20241004	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	4998495	2272	397.20	2210	2210	2195	2865	1545	2205	2200.04	0.10	0	317	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4253	N	N	0	N	00	N
149	20241004	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	4820295	2191	383.04	2210	2210	2195	2865	1545	2205	2200.04	0.10	0	241	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4253	N	N	0	N	00	N
150	20241004	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	4631095	2105	368.01	2210	2210	2195	2865	1545	2205	2200.05	0.10	0	160	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4253	N	N	0	N	00	N
151	20241004	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	4391315	1996	348.95	2210	2210	2195	2865	1545	2205	2200.06	0.10	0	83	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		4253	N	N	0	N	00	N
152	20241004	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	44125	20	3.50	2210	2210	2205	2865	1545	2205	2206.25	0.10	0	13	2218	2211	2203	2196	2188	2215	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		4253	N	N	0	N	00	N
153	20241002	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	1261705	572	24.12	2200	2210	2195	2870	1550	2210	2205.78	0.10	0	261	2263	2236	2193	2166	2123	2250	2180	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		4292	N	N	0	N	00	N
154	20241002	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	1228630	557	23.49	2200	2210	2195	2870	1550	2210	2205.80	0.10	0	251	2263	2236	2193	2166	2123	2250	2180	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		4292	N	N	0	N	00	N
155	20241002	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	889060	403	17.00	2200	2210	2195	2870	1550	2210	2206.10	0.10	0	178	2263	2236	2193	2166	2123	2250	2180	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		4292	N	N	0	N	00	N
156	20241002	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	612985	278	11.73	2200	2210	2195	2870	1550	2210	2204.98	0.10	0	105	2263	2236	2193	2166	2123	2250	2180	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		4292	N	N	0	N	00	N
157	20241002	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	343885	156	6.58	2200	2210	2195	2870	1550	2210	2204.39	0.10	0	36	2263	2236	2193	2166	2123	2250	2180	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		4292	N	N	0	N	00	N
158	20241002	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	92520	42	1.77	2200	2210	2195	2870	1550	2210	2202.86	0.10	0	-27	2263	2236	2193	2166	2123	2250	2180	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		4292	N	N	0	N	00	N
159	20241002	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	70570	32	1.35	2200	2210	2200	2870	1550	2210	2205.31	0.10	0	-17	2263	2236	2193	2166	2123	2250	2180	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		4292	N	N	0	N	00	N
160	20241002	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.10	0	0	2263	2236	2193	2166	2123	2250	2180	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		4292	N	N	0	N	00	N