KissMeData/418210/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	161401	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
3	20241031	151423	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
4	20241031	141420	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
5	20241031	131422	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
6	20241031	121417	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
7	20241031	111417	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
8	20241031	101420	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
9	20241031	091417	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
10	20241030	161411	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
11	20241030	151447	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
12	20241030	141422	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
13	20241030	131429	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
14	20241030	121446	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
15	20241030	111423	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
16	20241030	101413	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
17	20241030	091422	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
18	20241029	161327	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
19	20241029	151348	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
20	20241029	141148	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
21	20241029	131337	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
22	20241029	121337	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
23	20241029	111400	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
24	20241029	101335	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2245	2245	2245	2245	2245	2245	2245	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
25	20241028	161319	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2335	2290	2225	2180	2115	2312	2202	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
26	20241028	151332	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2335	2290	2225	2180	2115	2312	2202	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
27	20241028	141335	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2335	2290	2225	2180	2115	2312	2202	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
28	20241028	131328	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2335	2290	2225	2180	2115	2312	2202	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
29	20241028	121329	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2335	2290	2225	2180	2115	2312	2202	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
30	20241028	111117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2335	2290	2225	2180	2115	2312	2202	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
31	20241028	101314	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2335	2290	2225	2180	2115	2312	2202	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
32	20241028	091325	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.04	0	0	2335	2290	2225	2180	2115	2312	2202	4	670	100	0	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		1290	N	N	0	N	00	N
33	20241025	161326	58	100.00	KOSDAQ		금융	N	N	N	N		N	2245	40	2	1.81	54065090	24285	83.57	2220	2270	2160	2865	1545	2205	2226.28	0.02	0	-1015	2261	2232	2206	2177	2151	2247	2192	4	660	100	1540	5	1	3660000	82	60.68	1.17	12	0.66	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		798	N	N	0	N	00	N
34	20241025	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	40	2	1.81	51802130	23277	80.11	2220	2270	2160	2865	1545	2205	2225.46	0.02	0	-781	2261	2232	2206	2177	2151	2247	2192	4	660	100	1540	5	1	3660000	82	60.68	1.17	12	0.64	37.00	1924.00	2690	20240621	-16.54	2130	20231113	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231113	0.16	N	418210	100	3 억		798	N	N	0	N	00	N
35	20241025	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	25	2	1.13	47259875	21253	73.14	2220	2270	2160	2865	1545	2205	2223.68	0.02	0	-1138	2261	2232	2206	2177	2151	2247	2192	4	660	100	1540	5	1	3660000	82	60.27	1.16	12	0.58	37.00	1924.00	2690	20240621	-17.10	2130	20231113	4.69	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231113	0.16	N	418210	100	3 억		798	N	N	0	N	00	N
36	20241025	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	30	2	1.36	42655515	19194	66.05	2220	2270	2160	2865	1545	2205	2222.34	0.02	0	-1223	2261	2232	2206	2177	2151	2247	2192	4	660	100	1540	5	1	3660000	82	60.41	1.16	12	0.52	37.00	1924.00	2690	20240621	-16.91	2130	20231113	4.93	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231113	0.16	N	418210	100	3 억		798	N	N	0	N	00	N
37	20241025	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	45	2	2.04	41874000	18845	64.85	2220	2270	2160	2865	1545	2205	2222.02	0.02	0	-1369	2261	2232	2206	2177	2151	2247	2192	4	660	100	1540	5	1	3660000	82	60.81	1.17	12	0.51	37.00	1924.00	2690	20240621	-16.36	2130	20231113	5.63	2690	-16.36	20240621	2140	5.14	20240805	2690	-16.36	20240621	2130	5.63	20231113	0.16	N	418210	100	3 억		798	N	N	0	N	00	N
38	20241025	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	30	2	1.36	41849350	18834	64.82	2220	2270	2160	2865	1545	2205	2222.01	0.02	0	-1370	2261	2232	2206	2177	2151	2247	2192	4	660	100	1540	5	1	3660000	82	60.41	1.16	12	0.51	37.00	1924.00	2690	20240621	-16.91	2130	20231113	4.93	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231113	0.16	N	418210	100	3 억		798	N	N	0	N	00	N
39	20241025	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	65	2	2.95	41531945	18692	64.33	2220	2270	2160	2865	1545	2205	2221.91	0.02	0	-1374	2261	2232	2206	2177	2151	2247	2192	4	660	100	1540	5	1	3660000	83	61.35	1.18	12	0.51	37.00	1924.00	2690	20240621	-15.61	2130	20231113	6.57	2690	-15.61	20240621	2140	6.07	20240805	2690	-15.61	20240621	2130	6.57	20231113	0.16	N	418210	100	3 억		798	N	N	0	N	00	N
40	20241025	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	4440	2	0.01	2220	2220	2220	2865	1545	2205	2220.00	0.02	0	0	2261	2232	2206	2177	2151	2247	2192	4	660	100	1540	5	1	3660000	81	60.00	1.15	12	0.00	37.00	1924.00	2690	20240621	-17.47	2130	20231113	4.23	2690	-17.47	20240621	2140	3.74	20240805	2690	-17.47	20240621	2130	4.23	20231113	0.16	N	418210	100	3 억		798	N	N	0	N	00	N
41	20241024	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	50	2	2.32	63836915	29058	265.13	2185	2235	2180	2800	1510	2155	2196.88	0.00	0	627	2255	2205	2180	2130	2105	2192	2117	4	645	100	1500	5	1	3660000	81	59.59	1.15	12	0.79	37.00	1924.00	2690	20240621	-18.03	2130	20231113	3.52	2690	-18.03	20240621	2140	3.04	20240805	2690	-18.03	20240621	2130	3.52	20231113	0.16	N	418210	100	3 억		171	N	N	0	N	00	N
42	20241024	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	65	2	3.02	54967635	25040	228.47	2185	2235	2180	2800	1510	2155	2195.19	0.00	0	310	2255	2205	2180	2130	2105	2192	2117	4	645	100	1500	5	1	3660000	81	60.00	1.15	12	0.68	37.00	1924.00	2690	20240621	-17.47	2130	20231113	4.23	2690	-17.47	20240621	2140	3.74	20240805	2690	-17.47	20240621	2130	4.23	20231113	0.16	N	418210	100	3 억		171	N	N	0	N	00	N
43	20241024	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	45	2	2.09	47942665	21858	199.43	2185	2235	2180	2800	1510	2155	2193.37	0.00	0	0	2255	2205	2180	2130	2105	2192	2117	4	645	100	1500	5	1	3660000	81	59.46	1.14	12	0.60	37.00	1924.00	2690	20240621	-18.22	2130	20231113	3.29	2690	-18.22	20240621	2140	2.80	20240805	2690	-18.22	20240621	2130	3.29	20231113	0.16	N	418210	100	3 억		171	N	N	0	N	00	N
44	20241024	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	35	2	1.62	36491680	16653	151.94	2185	2235	2180	2800	1510	2155	2191.30	0.00	0	1	2255	2205	2180	2130	2105	2192	2117	4	645	100	1500	5	1	3660000	80	59.19	1.14	12	0.46	37.00	1924.00	2690	20240621	-18.59	2130	20231113	2.82	2690	-18.59	20240621	2140	2.34	20240805	2690	-18.59	20240621	2130	2.82	20231113	0.16	N	418210	100	3 억		171	N	N	0	N	00	N
45	20241024	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	40	2	1.86	33221380	15162	138.34	2185	2235	2180	2800	1510	2155	2191.09	0.00	0	61	2255	2205	2180	2130	2105	2192	2117	4	645	100	1500	5	1	3660000	80	59.32	1.14	12	0.41	37.00	1924.00	2690	20240621	-18.40	2130	20231113	3.05	2690	-18.40	20240621	2140	2.57	20240805	2690	-18.40	20240621	2130	3.05	20231113	0.16	N	418210	100	3 억		171	N	N	0	N	00	N
46	20241024	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	45	2	2.09	32165585	14681	133.95	2185	2235	2180	2800	1510	2155	2190.97	0.00	0	61	2255	2205	2180	2130	2105	2192	2117	4	645	100	1500	5	1	3660000	81	59.46	1.14	12	0.40	37.00	1924.00	2690	20240621	-18.22	2130	20231113	3.29	2690	-18.22	20240621	2140	2.80	20240805	2690	-18.22	20240621	2130	3.29	20231113	0.16	N	418210	100	3 억		171	N	N	0	N	00	N
47	20241024	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	40	2	1.86	30364920	13857	126.43	2185	2235	2180	2800	1510	2155	2191.31	0.00	0	61	2255	2205	2180	2130	2105	2192	2117	4	645	100	1500	5	1	3660000	80	59.32	1.14	12	0.38	37.00	1924.00	2690	20240621	-18.40	2130	20231113	3.05	2690	-18.40	20240621	2140	2.57	20240805	2690	-18.40	20240621	2130	3.05	20231113	0.16	N	418210	100	3 억		171	N	N	0	N	00	N
48	20241024	091404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	40	2	1.86	22623370	10330	94.25	2185	2235	2180	2800	1510	2155	2190.06	0.00	0	60	2255	2205	2180	2130	2105	2192	2117	4	645	100	1500	5	1	3660000	80	59.32	1.14	12	0.28	37.00	1924.00	2690	20240621	-18.40	2130	20231113	3.05	2690	-18.40	20240621	2140	2.57	20240805	2690	-18.40	20240621	2130	3.05	20231113	0.16	N	418210	100	3 억		171	N	N	0	N	00	N
49	20241023	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	23737695	10960	559.47	2230	2230	2155	2830	1530	2180	2165.85	0.00	0	12	2216	2197	2181	2162	2146	2190	2155	4	650	100	1520	5	1	3660000	79	58.24	1.12	12	0.30	37.00	1924.00	2690	20240621	-19.89	2130	20231113	1.17	2690	-19.89	20240621	2140	0.70	20240805	2690	-19.89	20240621	2130	1.17	20231113	0.16	N	418210	100	3 억		159	N	N	0	N	00	N
50	20241023	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	23582535	10888	555.79	2230	2230	2155	2830	1530	2180	2165.92	0.00	0	49	2216	2197	2181	2162	2146	2190	2155	4	650	100	1520	5	1	3660000	79	58.38	1.12	12	0.30	37.00	1924.00	2690	20240621	-19.70	2130	20231113	1.41	2690	-19.70	20240621	2140	0.93	20240805	2690	-19.70	20240621	2130	1.41	20231113	0.16	N	418210	100	3 억		159	N	N	0	N	00	N
51	20241023	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	12753400	5878	300.05	2230	2230	2160	2830	1530	2180	2169.68	0.00	0	49	2216	2197	2181	2162	2146	2190	2155	4	650	100	1520	5	1	3660000	79	58.51	1.13	12	0.16	37.00	1924.00	2690	20240621	-19.52	2130	20231113	1.64	2690	-19.52	20240621	2140	1.17	20240805	2690	-19.52	20240621	2130	1.64	20231113	0.16	N	418210	100	3 억		159	N	N	0	N	00	N
52	20241023	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	8668045	3991	203.73	2230	2230	2160	2830	1530	2180	2171.90	0.00	0	13	2216	2197	2181	2162	2146	2190	2155	4	650	100	1520	5	1	3660000	79	58.51	1.13	12	0.11	37.00	1924.00	2690	20240621	-19.52	2130	20231113	1.64	2690	-19.52	20240621	2140	1.17	20240805	2690	-19.52	20240621	2130	1.64	20231113	0.16	N	418210	100	3 억		159	N	N	0	N	00	N
53	20241023	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	8665880	3990	203.68	2230	2230	2160	2830	1530	2180	2171.90	0.00	0	13	2216	2197	2181	2162	2146	2190	2155	4	650	100	1520	5	1	3660000	79	58.51	1.13	12	0.11	37.00	1924.00	2690	20240621	-19.52	2130	20231113	1.64	2690	-19.52	20240621	2140	1.17	20240805	2690	-19.52	20240621	2130	1.64	20231113	0.16	N	418210	100	3 억		159	N	N	0	N	00	N
54	20241023	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	6628725	3050	155.69	2230	2230	2160	2830	1530	2180	2173.35	0.00	0	1	2216	2197	2181	2162	2146	2190	2155	4	650	100	1520	5	1	3660000	79	58.65	1.13	12	0.08	37.00	1924.00	2690	20240621	-19.33	2130	20231113	1.88	2690	-19.33	20240621	2140	1.40	20240805	2690	-19.33	20240621	2130	1.88	20231113	0.16	N	418210	100	3 억		159	N	N	0	N	00	N
55	20241023	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	3189705	1463	74.68	2230	2230	2170	2830	1530	2180	2180.25	0.00	0	-4	2216	2197	2181	2162	2146	2190	2155	4	650	100	1520	5	1	3660000	80	58.78	1.13	12	0.04	37.00	1924.00	2690	20240621	-19.14	2130	20231113	2.11	2690	-19.14	20240621	2140	1.64	20240805	2690	-19.14	20240621	2130	2.11	20231113	0.16	N	418210	100	3 억		159	N	N	0	N	00	N
56	20241023	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	1099140	503	25.68	2230	2230	2185	2830	1530	2180	2185.17	0.00	0	0	2216	2197	2181	2162	2146	2190	2155	4	650	100	1520	5	1	3660000	80	59.05	1.14	12	0.01	37.00	1924.00	2690	20240621	-18.77	2130	20231113	2.58	2690	-18.77	20240621	2140	2.10	20240805	2690	-18.77	20240621	2130	2.58	20231113	0.16	N	418210	100	3 억		159	N	N	0	N	00	N
57	20241022	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	4261380	1959	15.79	2200	2200	2165	2840	1530	2185	2175.28	0.00	0	-2	2211	2197	2181	2167	2151	2205	2175	4	655	100	1520	5	1	3660000	80	58.92	1.13	12	0.05	37.00	1924.00	2690	20240621	-18.96	2130	20231113	2.35	2690	-18.96	20240621	2140	1.87	20240805	2690	-18.96	20240621	2130	2.35	20231113	0.16	N	418210	100	3 억		161	N	N	0	N	00	N
58	20241022	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	4143660	1905	15.36	2200	2200	2165	2840	1530	2185	2175.15	0.00	0	-2	2211	2197	2181	2167	2151	2205	2175	4	655	100	1520	5	1	3660000	80	58.78	1.13	12	0.05	37.00	1924.00	2690	20240621	-19.14	2130	20231113	2.11	2690	-19.14	20240621	2140	1.64	20240805	2690	-19.14	20240621	2130	2.11	20231113	0.16	N	418210	100	3 억		161	N	N	0	N	00	N
59	20241022	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	3877125	1782	14.37	2200	2200	2165	2840	1530	2185	2175.72	0.00	0	-2	2211	2197	2181	2167	2151	2205	2175	4	655	100	1520	5	1	3660000	80	58.78	1.13	12	0.05	37.00	1924.00	2690	20240621	-19.14	2130	20231113	2.11	2690	-19.14	20240621	2140	1.64	20240805	2690	-19.14	20240621	2130	2.11	20231113	0.16	N	418210	100	3 억		161	N	N	0	N	00	N
60	20241022	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	3237675	1488	12.00	2200	2200	2165	2840	1530	2185	2175.86	0.00	0	-2	2211	2197	2181	2167	2151	2205	2175	4	655	100	1520	5	1	3660000	80	58.78	1.13	12	0.04	37.00	1924.00	2690	20240621	-19.14	2130	20231113	2.11	2690	-19.14	20240621	2140	1.64	20240805	2690	-19.14	20240621	2130	2.11	20231113	0.16	N	418210	100	3 억		161	N	N	0	N	00	N
61	20241022	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	2851940	1311	10.57	2200	2200	2165	2840	1530	2185	2175.39	0.00	0	-1	2211	2197	2181	2167	2151	2205	2175	4	655	100	1520	5	1	3660000	80	58.78	1.13	12	0.04	37.00	1924.00	2690	20240621	-19.14	2130	20231113	2.11	2690	-19.14	20240621	2140	1.64	20240805	2690	-19.14	20240621	2130	2.11	20231113	0.16	N	418210	100	3 억		161	N	N	0	N	00	N
62	20241022	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	2843270	1307	10.54	2200	2200	2165	2840	1530	2185	2175.42	0.00	0	0	2211	2197	2181	2167	2151	2205	2175	4	655	100	1520	5	1	3660000	79	58.51	1.13	12	0.04	37.00	1924.00	2690	20240621	-19.52	2130	20231113	1.64	2690	-19.52	20240621	2140	1.17	20240805	2690	-19.52	20240621	2130	1.64	20231113	0.16	N	418210	100	3 억		161	N	N	0	N	00	N
63	20241022	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	2260000	1038	8.37	2200	2200	2165	2840	1530	2185	2177.26	0.00	0	0	2211	2197	2181	2167	2151	2205	2175	4	655	100	1520	5	1	3660000	80	59.05	1.14	12	0.03	37.00	1924.00	2690	20240621	-18.77	2130	20231113	2.58	2690	-18.77	20240621	2140	2.10	20240805	2690	-18.77	20240621	2130	2.58	20231113	0.16	N	418210	100	3 억		161	N	N	0	N	00	N
64	20241022	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	1094700	501	4.04	2200	2200	2185	2840	1530	2185	2185.03	0.00	0	0	2211	2197	2181	2167	2151	2205	2175	4	655	100	1520	5	1	3660000	80	59.05	1.14	12	0.01	37.00	1924.00	2690	20240621	-18.77	2130	20231113	2.58	2690	-18.77	20240621	2140	2.10	20240805	2690	-18.77	20240621	2130	2.58	20231113	0.16	N	418210	100	3 억		161	N	N	0	N	00	N
65	20241021	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	27082265	12405	71.63	2180	2195	2165	2830	1530	2180	2183.17	0.01	0	-117	2200	2190	2175	2165	2150	2182	2157	4	650	100	1520	5	1	3660000	80	59.05	1.14	12	0.34	37.00	1924.00	2690	20240621	-18.77	2130	20231113	2.58	2690	-18.77	20240621	2140	2.10	20240805	2690	-18.77	20240621	2130	2.58	20231113	0.14	N	418210	100	3 억		278	N	N	0	N	00	N
66	20241021	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	25931930	11874	68.56	2180	2195	2165	2830	1530	2180	2183.93	0.01	0	-117	2200	2190	2175	2165	2150	2182	2157	4	650	100	1520	5	1	3660000	80	59.05	1.14	12	0.32	37.00	1924.00	2690	20240621	-18.77	2130	20231113	2.58	2690	-18.77	20240621	2140	2.10	20240805	2690	-18.77	20240621	2130	2.58	20231113	0.14	N	418210	100	3 억		278	N	N	0	N	00	N
67	20241021	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	25888280	11854	68.45	2180	2195	2165	2830	1530	2180	2183.93	0.01	0	-117	2200	2190	2175	2165	2150	2182	2157	4	650	100	1520	5	1	3660000	80	59.05	1.14	12	0.32	37.00	1924.00	2690	20240621	-18.77	2130	20231113	2.58	2690	-18.77	20240621	2140	2.10	20240805	2690	-18.77	20240621	2130	2.58	20231113	0.14	N	418210	100	3 억		278	N	N	0	N	00	N
68	20241021	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	25883915	11852	68.44	2180	2195	2165	2830	1530	2180	2183.93	0.01	0	-116	2200	2190	2175	2165	2150	2182	2157	4	650	100	1520	5	1	3660000	79	58.51	1.13	12	0.32	37.00	1924.00	2690	20240621	-19.52	2130	20231113	1.64	2690	-19.52	20240621	2140	1.17	20240805	2690	-19.52	20240621	2130	1.64	20231113	0.14	N	418210	100	3 억		278	N	N	0	N	00	N
69	20241021	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	25342470	11602	66.99	2180	2195	2175	2830	1530	2180	2184.32	0.01	0	-137	2200	2190	2175	2165	2150	2182	2157	4	650	100	1520	5	1	3660000	80	58.78	1.13	12	0.32	37.00	1924.00	2690	20240621	-19.14	2130	20231113	2.11	2690	-19.14	20240621	2140	1.64	20240805	2690	-19.14	20240621	2130	2.11	20231113	0.14	N	418210	100	3 억		278	N	N	0	N	00	N
70	20241021	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	24272195	11110	64.15	2180	2195	2175	2830	1530	2180	2184.72	0.01	0	-137	2200	2190	2175	2165	2150	2182	2157	4	650	100	1520	5	1	3660000	80	58.78	1.13	12	0.30	37.00	1924.00	2690	20240621	-19.14	2130	20231113	2.11	2690	-19.14	20240621	2140	1.64	20240805	2690	-19.14	20240621	2130	2.11	20231113	0.14	N	418210	100	3 억		278	N	N	0	N	00	N
71	20241021	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	24078400	11021	63.64	2180	2195	2180	2830	1530	2180	2184.77	0.01	0	-137	2200	2190	2175	2165	2150	2182	2157	4	650	100	1520	5	1	3660000	80	58.92	1.13	12	0.30	37.00	1924.00	2690	20240621	-18.96	2130	20231113	2.35	2690	-18.96	20240621	2140	1.87	20240805	2690	-18.96	20240621	2130	2.35	20231113	0.14	N	418210	100	3 억		278	N	N	0	N	00	N
72	20241021	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	19120960	8747	50.51	2180	2195	2180	2830	1530	2180	2186.00	0.01	0	-137	2200	2190	2175	2165	2150	2182	2157	4	650	100	1520	5	1	3660000	80	58.92	1.13	12	0.24	37.00	1924.00	2690	20240621	-18.96	2130	20231113	2.35	2690	-18.96	20240621	2140	1.87	20240805	2690	-18.96	20240621	2130	2.35	20231113	0.14	N	418210	100	3 억		278	N	N	0	N	00	N
73	20241018	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	37630060	17318	192.17	2185	2185	2160	2810	1520	2165	2172.89	0.00	0	270	2188	2176	2168	2156	2148	2172	2152	4	645	100	1510	5	1	3660000	80	58.92	1.13	12	0.47	37.00	1924.00	2690	20240621	-18.96	2130	20231113	2.35	2690	-18.96	20240621	2140	1.87	20240805	2690	-18.96	20240621	2130	2.35	20231113	0.14	N	418210	100	3 억		8	N	N	0	N	00	N
74	20241018	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	37601720	17305	192.02	2185	2185	2160	2810	1520	2165	2172.88	0.00	0	270	2188	2176	2168	2156	2148	2172	2152	4	645	100	1510	5	1	3660000	80	58.92	1.13	12	0.47	37.00	1924.00	2690	20240621	-18.96	2130	20231113	2.35	2690	-18.96	20240621	2140	1.87	20240805	2690	-18.96	20240621	2130	2.35	20231113	0.14	N	418210	100	3 억		8	N	N	0	N	00	N
75	20241018	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	37302250	17167	190.49	2185	2185	2160	2810	1520	2165	2172.90	0.00	0	133	2188	2176	2168	2156	2148	2172	2152	4	645	100	1510	5	1	3660000	79	58.65	1.13	12	0.47	37.00	1924.00	2690	20240621	-19.33	2130	20231113	1.88	2690	-19.33	20240621	2140	1.40	20240805	2690	-19.33	20240621	2130	1.88	20231113	0.14	N	418210	100	3 억		8	N	N	0	N	00	N
76	20241018	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	32962250	15167	168.30	2185	2185	2160	2810	1520	2165	2173.29	0.00	0	133	2188	2176	2168	2156	2148	2172	2152	4	645	100	1510	5	1	3660000	80	58.92	1.13	12	0.41	37.00	1924.00	2690	20240621	-18.96	2130	20231113	2.35	2690	-18.96	20240621	2140	1.87	20240805	2690	-18.96	20240621	2130	2.35	20231113	0.14	N	418210	100	3 억		8	N	N	0	N	00	N
77	20241018	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	22002915	10129	112.39	2185	2185	2160	2810	1520	2165	2172.27	0.00	0	133	2188	2176	2168	2156	2148	2172	2152	4	645	100	1510	5	1	3660000	79	58.65	1.13	12	0.28	37.00	1924.00	2690	20240621	-19.33	2130	20231113	1.88	2690	-19.33	20240621	2140	1.40	20240805	2690	-19.33	20240621	2130	1.88	20231113	0.14	N	418210	100	3 억		8	N	N	0	N	00	N
78	20241018	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	20978775	9657	107.16	2185	2185	2165	2810	1520	2165	2172.39	0.00	0	133	2188	2176	2168	2156	2148	2172	2152	4	645	100	1510	5	1	3660000	79	58.51	1.13	12	0.26	37.00	1924.00	2690	20240621	-19.52	2130	20231113	1.64	2690	-19.52	20240621	2140	1.17	20240805	2690	-19.52	20240621	2130	1.64	20231113	0.14	N	418210	100	3 억		8	N	N	0	N	00	N
79	20241018	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	15204720	6990	77.56	2185	2185	2165	2810	1520	2165	2175.21	0.00	0	134	2188	2176	2168	2156	2148	2172	2152	4	645	100	1510	5	1	3660000	79	58.51	1.13	12	0.19	37.00	1924.00	2690	20240621	-19.52	2130	20231113	1.64	2690	-19.52	20240621	2140	1.17	20240805	2690	-19.52	20240621	2130	1.64	20231113	0.14	N	418210	100	3 억		8	N	N	0	N	00	N
80	20241018	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	14438310	6636	73.64	2185	2185	2170	2810	1520	2165	2175.75	0.00	0	134	2188	2176	2168	2156	2148	2172	2152	4	645	100	1510	5	1	3660000	79	58.65	1.13	12	0.18	37.00	1924.00	2690	20240621	-19.33	2130	20231113	1.88	2690	-19.33	20240621	2140	1.40	20240805	2690	-19.33	20240621	2130	1.88	20231113	0.14	N	418210	100	3 억		8	N	N	0	N	00	N
81	20241017	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	19563710	9012	96.06	2180	2180	2160	2810	1520	2165	2170.85	0.00	0	0	2215	2190	2175	2150	2135	2182	2142	4	645	100	1510	5	1	3660000	79	58.51	1.13	12	0.25	37.00	1924.00	2690	20240621	-19.52	2130	20231010	1.64	2690	-19.52	20240621	2140	1.17	20240805	2690	-19.52	20240621	2130	1.64	20231113	0.08	N	418210	100	3 억		8	N	N	0	N	00	N
82	20241017	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	19371025	8923	95.11	2180	2180	2160	2810	1520	2165	2170.91	0.00	0	89	2215	2190	2175	2150	2135	2182	2142	4	645	100	1510	5	1	3660000	79	58.65	1.13	12	0.24	37.00	1924.00	2690	20240621	-19.33	2130	20231010	1.88	2690	-19.33	20240621	2140	1.40	20240805	2690	-19.33	20240621	2130	1.88	20231113	0.08	N	418210	100	3 억		8	N	N	0	N	00	N
83	20241017	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	18286025	8423	89.78	2180	2180	2160	2810	1520	2165	2170.96	0.00	0	89	2215	2190	2175	2150	2135	2182	2142	4	645	100	1510	5	1	3660000	79	58.65	1.13	12	0.23	37.00	1924.00	2690	20240621	-19.33	2130	20231010	1.88	2690	-19.33	20240621	2140	1.40	20240805	2690	-19.33	20240621	2130	1.88	20231113	0.08	N	418210	100	3 억		8	N	N	0	N	00	N
84	20241017	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	16057435	7396	78.83	2180	2180	2160	2810	1520	2165	2171.10	0.00	0	0	2215	2190	2175	2150	2135	2182	2142	4	645	100	1510	5	1	3660000	79	58.65	1.13	12	0.20	37.00	1924.00	2690	20240621	-19.33	2130	20231010	1.88	2690	-19.33	20240621	2140	1.40	20240805	2690	-19.33	20240621	2130	1.88	20231113	0.08	N	418210	100	3 억		8	N	N	0	N	00	N
85	20241017	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	14384365	6625	70.61	2180	2180	2160	2810	1520	2165	2171.22	0.00	0	0	2215	2190	2175	2150	2135	2182	2142	4	645	100	1510	5	1	3660000	79	58.65	1.13	12	0.18	37.00	1924.00	2690	20240621	-19.33	2130	20231010	1.88	2690	-19.33	20240621	2140	1.40	20240805	2690	-19.33	20240621	2130	1.88	20231113	0.08	N	418210	100	3 억		8	N	N	0	N	00	N
86	20241017	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	10620215	4890	52.12	2180	2180	2160	2810	1520	2165	2171.82	0.00	0	0	2215	2190	2175	2150	2135	2182	2142	4	645	100	1510	5	1	3660000	79	58.38	1.12	12	0.13	37.00	1924.00	2690	20240621	-19.70	2130	20231010	1.41	2690	-19.70	20240621	2140	0.93	20240805	2690	-19.70	20240621	2130	1.41	20231113	0.08	N	418210	100	3 억		8	N	N	0	N	00	N
87	20241017	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	5139055	2364	25.20	2180	2180	2160	2810	1520	2165	2173.88	0.00	0	0	2215	2190	2175	2150	2135	2182	2142	4	645	100	1510	5	1	3660000	79	58.65	1.13	12	0.06	37.00	1924.00	2690	20240621	-19.33	2130	20231010	1.88	2690	-19.33	20240621	2140	1.40	20240805	2690	-19.33	20240621	2130	1.88	20231113	0.08	N	418210	100	3 억		8	N	N	0	N	00	N
88	20241017	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	2936580	1349	14.38	2180	2180	2175	2810	1520	2165	2176.86	0.00	0	0	2215	2190	2175	2150	2135	2182	2142	4	645	100	1510	5	1	3660000	80	58.78	1.13	12	0.04	37.00	1924.00	2690	20240621	-19.14	2130	20231010	2.11	2690	-19.14	20240621	2140	1.64	20240805	2690	-19.14	20240621	2130	2.11	20231113	0.08	N	418210	100	3 억		8	N	N	0	N	00	N
89	20241016	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	20403460	9382	106.86	2200	2200	2160	2820	1520	2170	2174.75	0.00	0	1	2196	2182	2166	2152	2136	2175	2145	4	650	100	1510	5	1	3660000	79	58.51	1.13	12	0.26	37.00	1924.00	2690	20240621	-19.52	2130	20231010	1.64	2690	-19.52	20240621	2140	1.17	20240805	2690	-19.52	20240621	2130	1.64	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
90	20241016	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	18136695	8335	94.93	2200	2200	2160	2820	1520	2170	2175.97	0.00	0	197	2196	2182	2166	2152	2136	2175	2145	4	650	100	1510	5	1	3660000	79	58.51	1.13	12	0.23	37.00	1924.00	2690	20240621	-19.52	2130	20231010	1.64	2690	-19.52	20240621	2140	1.17	20240805	2690	-19.52	20240621	2130	1.64	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
91	20241016	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	15038545	6904	78.63	2200	2200	2160	2820	1520	2170	2178.24	0.00	0	202	2196	2182	2166	2152	2136	2175	2145	4	650	100	1510	5	1	3660000	79	58.38	1.12	12	0.19	37.00	1924.00	2690	20240621	-19.70	2130	20231010	1.41	2690	-19.70	20240621	2140	0.93	20240805	2690	-19.70	20240621	2130	1.41	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
92	20241016	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	14995345	6884	78.41	2200	2200	2160	2820	1520	2170	2178.29	0.00	0	202	2196	2182	2166	2152	2136	2175	2145	4	650	100	1510	5	1	3660000	79	58.38	1.12	12	0.19	37.00	1924.00	2690	20240621	-19.70	2130	20231010	1.41	2690	-19.70	20240621	2140	0.93	20240805	2690	-19.70	20240621	2130	1.41	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
93	20241016	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	11359700	5202	59.25	2200	2200	2160	2820	1520	2170	2183.72	0.00	0	201	2196	2182	2166	2152	2136	2175	2145	4	650	100	1510	5	1	3660000	79	58.38	1.12	12	0.14	37.00	1924.00	2690	20240621	-19.70	2130	20231010	1.41	2690	-19.70	20240621	2140	0.93	20240805	2690	-19.70	20240621	2130	1.41	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
94	20241016	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	11314340	5181	59.01	2200	2200	2160	2820	1520	2170	2183.81	0.00	0	201	2196	2182	2166	2152	2136	2175	2145	4	650	100	1510	5	1	3660000	79	58.38	1.12	12	0.14	37.00	1924.00	2690	20240621	-19.70	2130	20231010	1.41	2690	-19.70	20240621	2140	0.93	20240805	2690	-19.70	20240621	2130	1.41	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
95	20241016	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	10528940	4819	54.89	2200	2200	2170	2820	1520	2170	2184.88	0.00	0	0	2196	2182	2166	2152	2136	2175	2145	4	650	100	1510	5	1	3660000	79	58.65	1.13	12	0.13	37.00	1924.00	2690	20240621	-19.33	2130	20231010	1.88	2690	-19.33	20240621	2140	1.40	20240805	2690	-19.33	20240621	2130	1.88	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
96	20241016	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	2073105	949	10.81	2200	2200	2180	2820	1520	2170	2184.52	0.00	0	0	2196	2182	2166	2152	2136	2175	2145	4	650	100	1510	5	1	3660000	80	59.05	1.14	12	0.03	37.00	1924.00	2690	20240621	-18.77	2130	20231010	2.58	2690	-18.77	20240621	2140	2.10	20240805	2690	-18.77	20240621	2130	2.58	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
97	20241015	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	19010625	8780	100.72	2180	2180	2150	2825	1525	2175	2165.22	0.00	0	0	2211	2192	2166	2147	2121	2180	2135	4	650	100	1520	5	1	3660000	79	58.65	1.13	12	0.24	37.00	1924.00	2690	20240621	-19.33	2130	20231010	1.88	2690	-19.33	20240621	2140	1.40	20240805	2690	-19.33	20240621	2130	1.88	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
98	20241015	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	18984585	8768	100.59	2180	2180	2150	2825	1525	2175	2165.21	0.00	0	0	2211	2192	2166	2147	2121	2180	2135	4	650	100	1520	5	1	3660000	79	58.65	1.13	12	0.24	37.00	1924.00	2690	20240621	-19.33	2130	20231010	1.88	2690	-19.33	20240621	2140	1.40	20240805	2690	-19.33	20240621	2130	1.88	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
99	20241015	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	18873915	8717	100.00	2180	2180	2150	2825	1525	2175	2165.18	0.00	0	0	2211	2192	2166	2147	2121	2180	2135	4	650	100	1520	5	1	3660000	79	58.38	1.12	12	0.24	37.00	1924.00	2690	20240621	-19.70	2130	20231010	1.41	2690	-19.70	20240621	2140	0.93	20240805	2690	-19.70	20240621	2130	1.41	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
100	20241015	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	11955350	5517	63.29	2180	2180	2150	2825	1525	2175	2167.00	0.00	0	0	2211	2192	2166	2147	2121	2180	2135	4	650	100	1520	5	1	3660000	80	58.78	1.13	12	0.15	37.00	1924.00	2690	20240621	-19.14	2130	20231010	2.11	2690	-19.14	20240621	2140	1.64	20240805	2690	-19.14	20240621	2130	2.11	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
101	20241015	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	11955350	5517	63.29	2180	2180	2150	2825	1525	2175	2167.00	0.00	0	0	2211	2192	2166	2147	2121	2180	2135	4	650	100	1520	5	1	3660000	80	58.78	1.13	12	0.15	37.00	1924.00	2690	20240621	-19.14	2130	20231010	2.11	2690	-19.14	20240621	2140	1.64	20240805	2690	-19.14	20240621	2130	2.11	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
102	20241015	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	11909875	5496	63.05	2180	2180	2150	2825	1525	2175	2167.01	0.00	0	0	2211	2192	2166	2147	2121	2180	2135	4	650	100	1520	5	1	3660000	79	58.51	1.13	12	0.15	37.00	1924.00	2690	20240621	-19.52	2130	20231010	1.64	2690	-19.52	20240621	2140	1.17	20240805	2690	-19.52	20240621	2130	1.64	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
103	20241015	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1577075	726	8.33	2180	2180	2150	2825	1525	2175	2172.28	0.00	0	0	2211	2192	2166	2147	2121	2180	2135	4	650	100	1520	5	1	3660000	80	58.78	1.13	12	0.02	37.00	1924.00	2690	20240621	-19.14	2130	20231010	2.11	2690	-19.14	20240621	2140	1.64	20240805	2690	-19.14	20240621	2130	2.11	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
104	20241015	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	1092180	501	5.75	2180	2180	2180	2825	1525	2175	2180.00	0.00	0	0	2211	2192	2166	2147	2121	2180	2135	4	650	100	1520	5	1	3660000	80	58.92	1.13	12	0.01	37.00	1924.00	2690	20240621	-18.96	2130	20231010	2.35	2690	-18.96	20240621	2140	1.87	20240805	2690	-18.96	20240621	2130	2.35	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
105	20241014	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	18768170	8717	68.34	2185	2185	2140	2810	1520	2165	2153.05	0.00	0	0	2198	2181	2173	2156	2148	2177	2152	4	645	100	1510	5	1	3660000	80	58.78	1.13	12	0.24	37.00	1924.00	2690	20240621	-19.14	2130	20231010	2.11	2690	-19.14	20240621	2140	1.64	20241014	2690	-19.14	20240621	2130	2.11	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
106	20241014	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	18678995	8676	68.02	2185	2185	2140	2810	1520	2165	2152.95	0.00	0	0	2198	2181	2173	2156	2148	2177	2152	4	645	100	1510	5	1	3660000	80	58.78	1.13	12	0.24	37.00	1924.00	2690	20240621	-19.14	2130	20231010	2.11	2690	-19.14	20240621	2140	1.64	20241014	2690	-19.14	20240621	2130	2.11	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
107	20241014	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	18678995	8676	68.02	2185	2185	2140	2810	1520	2165	2152.95	0.00	0	0	2198	2181	2173	2156	2148	2177	2152	4	645	100	1510	5	1	3660000	80	58.78	1.13	12	0.24	37.00	1924.00	2690	20240621	-19.14	2130	20231010	2.11	2690	-19.14	20240621	2140	1.64	20241014	2690	-19.14	20240621	2130	2.11	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
108	20241014	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	18676820	8675	68.01	2185	2185	2140	2810	1520	2165	2152.95	0.00	0	0	2198	2181	2173	2156	2148	2177	2152	4	645	100	1510	5	1	3660000	79	57.97	1.11	12	0.24	37.00	1924.00	2690	20240621	-20.26	2130	20231010	0.70	2690	-20.26	20240621	2140	0.23	20241014	2690	-20.26	20240621	2130	0.70	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
109	20241014	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	7933885	3675	28.81	2185	2185	2140	2810	1520	2165	2158.88	0.00	0	0	2198	2181	2173	2156	2148	2177	2152	4	645	100	1510	5	1	3660000	80	58.78	1.13	12	0.10	37.00	1924.00	2690	20240621	-19.14	2130	20231010	2.11	2690	-19.14	20240621	2140	1.64	20241014	2690	-19.14	20240621	2130	2.11	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
110	20241014	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	7711495	3572	28.00	2185	2185	2140	2810	1520	2165	2158.87	0.00	0	0	2198	2181	2173	2156	2148	2177	2152	4	645	100	1510	5	1	3660000	80	58.78	1.13	12	0.10	37.00	1924.00	2690	20240621	-19.14	2130	20231010	2.11	2690	-19.14	20240621	2140	1.64	20241014	2690	-19.14	20240621	2130	2.11	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
111	20241014	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	6528075	3028	23.74	2185	2185	2140	2810	1520	2165	2155.90	0.00	0	0	2198	2181	2173	2156	2148	2177	2152	4	645	100	1510	5	1	3660000	80	58.78	1.13	12	0.08	37.00	1924.00	2690	20240621	-19.14	2130	20231010	2.11	2690	-19.14	20240621	2140	1.64	20241014	2690	-19.14	20240621	2130	2.11	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
112	20241014	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	5388755	2504	19.63	2185	2185	2140	2810	1520	2165	2152.06	0.00	0	0	2198	2181	2173	2156	2148	2177	2152	4	645	100	1510	5	1	3660000	78	57.84	1.11	12	0.07	37.00	1924.00	2690	20240621	-20.45	2130	20231010	0.47	2690	-20.45	20240621	2140	0.00	20241014	2690	-20.45	20240621	2130	0.47	20231113	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
113	20241011	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	27775640	12756	206.21	2190	2190	2165	2845	1535	2190	2177.46	0.00	0	-107	2246	2217	2191	2162	2136	2205	2150	4	655	100	1530	5	1	3660000	79	58.51	1.13	12	0.35	37.00	1924.00	2690	20240621	-19.52	2130	20231010	1.64	2690	-19.52	20240621	2140	1.17	20240805	2690	-19.52	20240621	2130	1.64	20231113	0.08	N	418210	100	3 억		114	N	N	0	N	00	N
114	20241011	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	27474545	12617	203.96	2190	2190	2165	2845	1535	2190	2177.58	0.00	0	0	2246	2217	2191	2162	2136	2205	2150	4	655	100	1530	5	1	3660000	79	58.65	1.13	12	0.34	37.00	1924.00	2690	20240621	-19.33	2130	20231010	1.88	2690	-19.33	20240621	2140	1.40	20240805	2690	-19.33	20240621	2130	1.88	20231113	0.08	N	418210	100	3 억		114	N	N	0	N	00	N
115	20241011	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	26658015	12241	197.88	2190	2190	2165	2845	1535	2190	2177.76	0.00	0	0	2246	2217	2191	2162	2136	2205	2150	4	655	100	1530	5	1	3660000	80	58.78	1.13	12	0.33	37.00	1924.00	2690	20240621	-19.14	2130	20231010	2.11	2690	-19.14	20240621	2140	1.64	20240805	2690	-19.14	20240621	2130	2.11	20231113	0.08	N	418210	100	3 억		114	N	N	0	N	00	N
116	20241011	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	26114265	11991	193.84	2190	2190	2165	2845	1535	2190	2177.82	0.00	0	0	2246	2217	2191	2162	2136	2205	2150	4	655	100	1530	5	1	3660000	79	58.65	1.13	12	0.33	37.00	1924.00	2690	20240621	-19.33	2130	20231010	1.88	2690	-19.33	20240621	2140	1.40	20240805	2690	-19.33	20240621	2130	1.88	20231113	0.08	N	418210	100	3 억		114	N	N	0	N	00	N
117	20241011	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	23978845	11007	177.93	2190	2190	2165	2845	1535	2190	2178.51	0.00	0	0	2246	2217	2191	2162	2136	2205	2150	4	655	100	1530	5	1	3660000	79	58.65	1.13	12	0.30	37.00	1924.00	2690	20240621	-19.33	2130	20231010	1.88	2690	-19.33	20240621	2140	1.40	20240805	2690	-19.33	20240621	2130	1.88	20231113	0.08	N	418210	100	3 억		114	N	N	0	N	00	N
118	20241011	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	15350945	7031	113.66	2190	2190	2170	2845	1535	2190	2183.32	0.00	0	0	2246	2217	2191	2162	2136	2205	2150	4	655	100	1530	5	1	3660000	80	58.92	1.13	12	0.19	37.00	1924.00	2690	20240621	-18.96	2130	20231010	2.35	2690	-18.96	20240621	2140	1.87	20240805	2690	-18.96	20240621	2130	2.35	20231113	0.08	N	418210	100	3 억		114	N	N	0	N	00	N
119	20241011	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	8730820	4001	64.68	2190	2190	2170	2845	1535	2190	2182.16	0.00	0	0	2246	2217	2191	2162	2136	2205	2150	4	655	100	1530	5	1	3660000	80	59.05	1.14	12	0.11	37.00	1924.00	2690	20240621	-18.77	2130	20231010	2.58	2690	-18.77	20240621	2140	2.10	20240805	2690	-18.77	20240621	2130	2.58	20231113	0.08	N	418210	100	3 억		114	N	N	0	N	00	N
120	20241011	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	5430995	2481	40.11	2190	2190	2185	2845	1535	2190	2189.03	0.00	0	0	2246	2217	2191	2162	2136	2205	2150	4	655	100	1530	5	1	3660000	80	59.05	1.14	12	0.07	37.00	1924.00	2690	20240621	-18.77	2130	20231010	2.58	2690	-18.77	20240621	2140	2.10	20240805	2690	-18.77	20240621	2130	2.58	20231113	0.08	N	418210	100	3 억		114	N	N	0	N	00	N
121	20241010	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	13542015	6186	465.81	2220	2220	2165	2870	1550	2210	2189.14	0.00	0	1237	2253	2231	2213	2191	2173	2222	2182	4	660	100	1540	5	1	3660000	80	59.19	1.14	12	0.17	37.00	1924.00	2690	20240621	-18.59	2130	20231010	2.82	2690	-18.59	20240621	2140	2.34	20240805	2690	-18.59	20240621	2130	2.82	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
122	20241010	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	13531065	6181	465.44	2220	2220	2165	2870	1550	2210	2189.14	0.00	0	1237	2253	2231	2213	2191	2173	2222	2182	4	660	100	1540	5	1	3660000	80	59.19	1.14	12	0.17	37.00	1924.00	2690	20240621	-18.59	2130	20231010	2.82	2690	-18.59	20240621	2140	2.34	20240805	2690	-18.59	20240621	2130	2.82	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
123	20241010	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	6696795	3047	229.44	2220	2220	2190	2870	1550	2210	2197.83	0.00	0	1237	2253	2231	2213	2191	2173	2222	2182	4	660	100	1540	5	1	3660000	80	59.19	1.14	12	0.08	37.00	1924.00	2690	20240621	-18.59	2130	20231010	2.82	2690	-18.59	20240621	2140	2.34	20240805	2690	-18.59	20240621	2130	2.82	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
124	20241010	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	5236065	2380	179.22	2220	2220	2200	2870	1550	2210	2200.03	0.00	0	1130	2253	2231	2213	2191	2173	2222	2182	4	660	100	1540	5	1	3660000	81	59.46	1.14	12	0.07	37.00	1924.00	2690	20240621	-18.22	2130	20231010	3.29	2690	-18.22	20240621	2140	2.80	20240805	2690	-18.22	20240621	2130	3.29	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
125	20241010	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	5236065	2380	179.22	2220	2220	2200	2870	1550	2210	2200.03	0.00	0	1130	2253	2231	2213	2191	2173	2222	2182	4	660	100	1540	5	1	3660000	81	59.46	1.14	12	0.07	37.00	1924.00	2690	20240621	-18.22	2130	20231010	3.29	2690	-18.22	20240621	2140	2.80	20240805	2690	-18.22	20240621	2130	3.29	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
126	20241010	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	1650065	750	56.48	2220	2220	2200	2870	1550	2210	2200.09	0.00	0	0	2253	2231	2213	2191	2173	2222	2182	4	660	100	1540	5	1	3660000	81	59.46	1.14	12	0.02	37.00	1924.00	2690	20240621	-18.22	2130	20231010	3.29	2690	-18.22	20240621	2140	2.80	20240805	2690	-18.22	20240621	2130	3.29	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
127	20241010	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	13265	6	0.45	2220	2220	2205	2870	1550	2210	2210.83	0.00	0	0	2253	2231	2213	2191	2173	2222	2182	4	660	100	1540	5	1	3660000	81	59.59	1.15	12	0.00	37.00	1924.00	2690	20240621	-18.03	2130	20231010	3.52	2690	-18.03	20240621	2140	3.04	20240805	2690	-18.03	20240621	2130	3.52	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
128	20241010	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	2220	1	0.08	2220	2220	2220	2870	1550	2210	2220.00	0.00	0	0	2253	2231	2213	2191	2173	2222	2182	4	660	100	1540	5	1	3660000	81	60.00	1.15	12	0.00	37.00	1924.00	2690	20240621	-17.47	2130	20231010	4.23	2690	-17.47	20240621	2140	3.74	20240805	2690	-17.47	20240621	2130	4.23	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
129	20241008	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	2915535	1328	14.72	2235	2235	2195	2860	1540	2200	2195.43	0.00	0	0	2246	2222	2211	2187	2176	2217	2182	4	660	100	1540	5	1	3660000	81	59.73	1.15	12	0.04	37.00	1924.00	2690	20240621	-17.84	2130	20231010	3.76	2690	-17.84	20240621	2140	3.27	20240805	2690	-17.84	20240621	2130	3.76	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
130	20241008	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	2904485	1323	14.66	2235	2235	2195	2860	1540	2200	2195.38	0.00	0	0	2246	2222	2211	2187	2176	2217	2182	4	660	100	1540	5	1	3660000	81	59.73	1.15	12	0.04	37.00	1924.00	2690	20240621	-17.84	2130	20231010	3.76	2690	-17.84	20240621	2140	3.27	20240805	2690	-17.84	20240621	2130	3.76	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
131	20241008	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	2904485	1323	14.66	2235	2235	2195	2860	1540	2200	2195.38	0.00	0	0	2246	2222	2211	2187	2176	2217	2182	4	660	100	1540	5	1	3660000	81	59.73	1.15	12	0.04	37.00	1924.00	2690	20240621	-17.84	2130	20231010	3.76	2690	-17.84	20240621	2140	3.27	20240805	2690	-17.84	20240621	2130	3.76	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
132	20241008	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	2823065	1286	14.25	2235	2235	2195	2860	1540	2200	2195.23	0.00	0	0	2246	2222	2211	2187	2176	2217	2182	4	660	100	1540	5	1	3660000	80	59.32	1.14	12	0.04	37.00	1924.00	2690	20240621	-18.40	2130	20231010	3.05	2690	-18.40	20240621	2140	2.57	20240805	2690	-18.40	20240621	2130	3.05	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
133	20241008	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	1284355	585	6.48	2235	2235	2195	2860	1540	2200	2195.48	0.00	0	0	2246	2222	2211	2187	2176	2217	2182	4	660	100	1540	5	1	3660000	80	59.32	1.14	12	0.02	37.00	1924.00	2690	20240621	-18.40	2130	20231010	3.05	2690	-18.40	20240621	2140	2.57	20240805	2690	-18.40	20240621	2130	3.05	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
134	20241008	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	20035	9	0.10	2235	2235	2220	2860	1540	2200	2226.11	0.00	0	0	2246	2222	2211	2187	2176	2217	2182	4	660	100	1540	5	1	3660000	81	60.00	1.15	12	0.00	37.00	1924.00	2690	20240621	-17.47	2130	20231010	4.23	2690	-17.47	20240621	2140	3.74	20240805	2690	-17.47	20240621	2130	4.23	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
135	20241008	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	20035	9	0.10	2235	2235	2220	2860	1540	2200	2226.11	0.00	0	0	2246	2222	2211	2187	2176	2217	2182	4	660	100	1540	5	1	3660000	81	60.00	1.15	12	0.00	37.00	1924.00	2690	20240621	-17.47	2130	20231010	4.23	2690	-17.47	20240621	2140	3.74	20240805	2690	-17.47	20240621	2130	4.23	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
136	20241008	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	30	2	1.36	8935	4	0.04	2235	2235	2230	2860	1540	2200	2233.75	0.00	0	0	2246	2222	2211	2187	2176	2217	2182	4	660	100	1540	5	1	3660000	82	60.27	1.16	12	0.00	37.00	1924.00	2690	20240621	-17.10	2130	20231010	4.69	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
137	20241007	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-30	5	-1.35	19859195	9024	876.12	2235	2235	2200	2895	1565	2230	2200.71	0.00	0	0	2256	2242	2221	2207	2186	2232	2197	4	665	100	1560	5	1	3660000	81	59.46	1.14	12	0.25	37.00	1924.00	2690	20240621	-18.22	2130	20231010	3.29	2690	-18.22	20240621	2140	2.80	20240805	2690	-18.22	20240621	2130	3.29	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
138	20241007	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	17509595	7956	772.43	2235	2235	2200	2895	1565	2230	2200.80	0.00	0	499	2256	2242	2221	2207	2186	2232	2197	4	665	100	1560	5	1	3660000	81	59.86	1.15	12	0.22	37.00	1924.00	2690	20240621	-17.66	2130	20231010	3.99	2690	-17.66	20240621	2140	3.50	20240805	2690	-17.66	20240621	2130	3.99	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
139	20241007	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-30	5	-1.35	17507380	7955	772.33	2235	2235	2200	2895	1565	2230	2200.80	0.00	0	499	2256	2242	2221	2207	2186	2232	2197	4	665	100	1560	5	1	3660000	81	59.46	1.14	12	0.22	37.00	1924.00	2690	20240621	-18.22	2130	20231010	3.29	2690	-18.22	20240621	2140	2.80	20240805	2690	-18.22	20240621	2130	3.29	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
140	20241007	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	15531780	7057	685.15	2235	2235	2200	2895	1565	2230	2200.90	0.00	0	499	2256	2242	2221	2207	2186	2232	2197	4	665	100	1560	5	1	3660000	81	60.00	1.15	12	0.19	37.00	1924.00	2690	20240621	-17.47	2130	20231010	4.23	2690	-17.47	20240621	2140	3.74	20240805	2690	-17.47	20240621	2130	4.23	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
141	20241007	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-30	5	-1.35	15529560	7056	685.05	2235	2235	2200	2895	1565	2230	2200.90	0.00	0	499	2256	2242	2221	2207	2186	2232	2197	4	665	100	1560	5	1	3660000	81	59.46	1.14	12	0.19	37.00	1924.00	2690	20240621	-18.22	2130	20231010	3.29	2690	-18.22	20240621	2140	2.80	20240805	2690	-18.22	20240621	2130	3.29	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
142	20241007	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	13218405	6006	583.11	2235	2235	2200	2895	1565	2230	2200.87	0.00	0	499	2256	2242	2221	2207	2186	2232	2197	4	665	100	1560	5	1	3660000	81	60.14	1.16	12	0.16	37.00	1924.00	2690	20240621	-17.29	2130	20231010	4.46	2690	-17.29	20240621	2140	3.97	20240805	2690	-17.29	20240621	2130	4.46	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
143	20241007	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-25	5	-1.12	13216180	6005	583.01	2235	2235	2200	2895	1565	2230	2200.86	0.00	0	500	2256	2242	2221	2207	2186	2232	2197	4	665	100	1560	5	1	3660000	81	59.59	1.15	12	0.16	37.00	1924.00	2690	20240621	-18.03	2130	20231010	3.52	2690	-18.03	20240621	2140	3.04	20240805	2690	-18.03	20240621	2130	3.52	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
144	20241007	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	2235	1	0.10	2235	2235	2235	2895	1565	2230	2235.00	0.00	0	0	2256	2242	2221	2207	2186	2232	2197	4	665	100	1560	5	1	3660000	82	60.41	1.16	12	0.00	37.00	1924.00	2690	20240621	-16.91	2130	20231010	4.93	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
145	20241004	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	2294375	1030	21.80	2235	2235	2200	2905	1565	2235	2227.55	0.00	0	0	2278	2256	2228	2206	2178	2242	2192	4	670	100	1560	5	1	3660000	82	60.27	1.16	12	0.03	37.00	1924.00	2690	20240621	-17.10	2130	20231010	4.69	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
146	20241004	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	2136045	959	20.30	2235	2235	2200	2905	1565	2235	2227.37	0.00	0	0	2278	2256	2228	2206	2178	2242	2192	4	670	100	1560	5	1	3660000	82	60.27	1.16	12	0.03	37.00	1924.00	2690	20240621	-17.10	2130	20231010	4.69	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
147	20241004	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	17815	8	0.17	2235	2235	2200	2905	1565	2235	2226.88	0.00	0	0	2278	2256	2228	2206	2178	2242	2192	4	670	100	1560	5	1	3660000	82	60.27	1.16	12	0.00	37.00	1924.00	2690	20240621	-17.10	2130	20231010	4.69	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
148	20241004	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	17815	8	0.17	2235	2235	2200	2905	1565	2235	2226.88	0.00	0	0	2278	2256	2228	2206	2178	2242	2192	4	670	100	1560	5	1	3660000	82	60.27	1.16	12	0.00	37.00	1924.00	2690	20240621	-17.10	2130	20231010	4.69	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
149	20241004	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	17815	8	0.17	2235	2235	2200	2905	1565	2235	2226.88	0.00	0	0	2278	2256	2228	2206	2178	2242	2192	4	670	100	1560	5	1	3660000	82	60.27	1.16	12	0.00	37.00	1924.00	2690	20240621	-17.10	2130	20231010	4.69	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
150	20241004	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	17815	8	0.17	2235	2235	2200	2905	1565	2235	2226.88	0.00	0	0	2278	2256	2228	2206	2178	2242	2192	4	670	100	1560	5	1	3660000	82	60.27	1.16	12	0.00	37.00	1924.00	2690	20240621	-17.10	2130	20231010	4.69	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
151	20241004	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	17815	8	0.17	2235	2235	2200	2905	1565	2235	2226.88	0.00	0	0	2278	2256	2228	2206	2178	2242	2192	4	670	100	1560	5	1	3660000	82	60.27	1.16	12	0.00	37.00	1924.00	2690	20240621	-17.10	2130	20231010	4.69	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
152	20241004	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	2235	1	0.02	2235	2235	2235	2905	1565	2235	2235.00	0.00	0	0	2278	2256	2228	2206	2178	2242	2192	4	670	100	1560	5	1	3660000	82	60.41	1.16	12	0.00	37.00	1924.00	2690	20240621	-16.91	2130	20231010	4.93	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
153	20241002	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	10453935	4725	349.48	2250	2250	2200	2905	1565	2235	2212.47	0.00	0	0	2298	2266	2228	2196	2158	2247	2177	4	670	100	1560	5	1	3660000	82	60.41	1.16	12	0.13	37.00	1924.00	2690	20240621	-16.91	2130	20231010	4.93	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
154	20241002	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	10442760	4720	349.11	2250	2250	2200	2905	1565	2235	2212.45	0.00	0	0	2298	2266	2228	2196	2158	2247	2177	4	670	100	1560	5	1	3660000	82	60.41	1.16	12	0.13	37.00	1924.00	2690	20240621	-16.91	2130	20231010	4.93	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
155	20241002	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	9993525	4519	334.25	2250	2250	2200	2905	1565	2235	2211.45	0.00	0	0	2298	2266	2228	2196	2158	2247	2177	4	670	100	1560	5	1	3660000	82	60.27	1.16	12	0.12	37.00	1924.00	2690	20240621	-17.10	2130	20231010	4.69	2690	-17.10	20240621	2140	4.21	20240805	2690	-17.10	20240621	2130	4.69	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
156	20241002	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	9101525	4119	304.66	2250	2250	2200	2905	1565	2235	2209.64	0.00	0	0	2298	2266	2228	2196	2158	2247	2177	4	670	100	1560	5	1	3660000	82	60.41	1.16	12	0.11	37.00	1924.00	2690	20240621	-16.91	2130	20231010	4.93	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
157	20241002	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	9056825	4099	303.18	2250	2250	2200	2905	1565	2235	2209.52	0.00	0	0	2298	2266	2228	2196	2158	2247	2177	4	670	100	1560	5	1	3660000	82	60.41	1.16	12	0.11	37.00	1924.00	2690	20240621	-16.91	2130	20231010	4.93	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
158	20241002	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	9056825	4099	303.18	2250	2250	2200	2905	1565	2235	2209.52	0.00	0	0	2298	2266	2228	2196	2158	2247	2177	4	670	100	1560	5	1	3660000	82	60.41	1.16	12	0.11	37.00	1924.00	2690	20240621	-16.91	2130	20231010	4.93	2690	-16.91	20240621	2140	4.44	20240805	2690	-16.91	20240621	2130	4.93	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
159	20241002	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	15720	7	0.52	2250	2250	2240	2905	1565	2235	2245.71	0.00	0	0	2298	2266	2228	2196	2158	2247	2177	4	670	100	1560	5	1	3660000	82	60.68	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.54	2130	20231010	5.40	2690	-16.54	20240621	2140	4.91	20240805	2690	-16.54	20240621	2130	5.40	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N
160	20241002	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	4500	2	0.15	2250	2250	2250	2905	1565	2235	2250.00	0.00	0	0	2298	2266	2228	2196	2158	2247	2177	4	670	100	1560	5	1	3660000	82	60.81	1.17	12	0.00	37.00	1924.00	2690	20240621	-16.36	2130	20231010	5.63	2690	-16.36	20240621	2140	5.14	20240805	2690	-16.36	20240621	2130	5.63	20231010	0.08	N	418210	100	3 억		7	N	N	0	N	00	N