KissMeData/437780/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	161413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	3815235	1805	816.74	2125	2130	2105	2765	1495	2130	2113.70	0.02	0	-5	2140	2135	2125	2120	2110	2137	2122	5	635	100	1530	5	1	5030000	107	40.00	1.11	12	0.04	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
3	20241031	151435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	3808870	1802	815.38	2125	2130	2105	2765	1495	2130	2113.69	0.02	0	-3	2140	2135	2125	2120	2110	2137	2122	5	635	100	1530	5	1	5030000	107	40.00	1.11	12	0.04	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
4	20241031	141433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3593015	1700	769.23	2125	2130	2105	2765	1495	2130	2113.54	0.02	0	1	2140	2135	2125	2120	2110	2137	2122	5	635	100	1530	5	1	5030000	107	40.19	1.12	12	0.03	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
5	20241031	131435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1281405	603	272.85	2125	2130	2125	2765	1495	2130	2125.05	0.02	0	0	2140	2135	2125	2120	2110	2137	2122	5	635	100	1530	5	1	5030000	107	40.19	1.12	12	0.01	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
6	20241031	121429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1281405	603	272.85	2125	2130	2125	2765	1495	2130	2125.05	0.02	0	0	2140	2135	2125	2120	2110	2137	2122	5	635	100	1530	5	1	5030000	107	40.19	1.12	12	0.01	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
7	20241031	111430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1281405	603	272.85	2125	2130	2125	2765	1495	2130	2125.05	0.02	0	0	2140	2135	2125	2120	2110	2137	2122	5	635	100	1530	5	1	5030000	107	40.19	1.12	12	0.01	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
8	20241031	101433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	6375	3	1.36	2125	2125	2125	2765	1495	2130	2125.00	0.02	0	0	2140	2135	2125	2120	2110	2137	2122	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
9	20241031	091430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.02	0	0	2140	2135	2125	2120	2110	2137	2122	5	635	100	1530	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
10	20241030	161424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	469875	221	17.97	2120	2130	2115	2755	1485	2120	2126.13	0.02	0	0	2143	2131	2113	2101	2083	2137	2107	5	635	100	1520	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
11	20241030	151500	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	469875	221	17.97	2120	2130	2115	2755	1485	2120	2126.13	0.02	0	0	2143	2131	2113	2101	2083	2137	2107	5	635	100	1520	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
12	20241030	141435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	469875	221	17.97	2120	2130	2115	2755	1485	2120	2126.13	0.02	0	0	2143	2131	2113	2101	2083	2137	2107	5	635	100	1520	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
13	20241030	131442	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	322905	152	12.36	2120	2130	2115	2755	1485	2120	2124.38	0.02	0	0	2143	2131	2113	2101	2083	2137	2107	5	635	100	1520	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
14	20241030	121500	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	322905	152	12.36	2120	2130	2115	2755	1485	2120	2124.38	0.02	0	0	2143	2131	2113	2101	2083	2137	2107	5	635	100	1520	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
15	20241030	111436	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	322905	152	12.36	2120	2130	2115	2755	1485	2120	2124.38	0.02	0	0	2143	2131	2113	2101	2083	2137	2107	5	635	100	1520	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
16	20241030	101426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4240	2	0.16	2120	2120	2120	2755	1485	2120	2120.00	0.02	0	0	2143	2131	2113	2101	2083	2137	2107	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
17	20241030	091434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.02	0	0	2143	2131	2113	2101	2083	2137	2107	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
18	20241029	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	2602305	1230	33.44	2100	2125	2095	2740	1480	2110	2115.70	0.02	0	0	2130	2120	2110	2100	2090	2115	2095	5	630	100	1510	5	1	5030000	107	40.00	1.11	12	0.02	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
19	20241029	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	2602305	1230	33.44	2100	2125	2095	2740	1480	2110	2115.70	0.02	0	0	2130	2120	2110	2100	2090	2115	2095	5	630	100	1510	5	1	5030000	107	40.00	1.11	12	0.02	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
20	20241029	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	2602305	1230	33.44	2100	2125	2095	2740	1480	2110	2115.70	0.02	0	0	2130	2120	2110	2100	2090	2115	2095	5	630	100	1510	5	1	5030000	107	40.00	1.11	12	0.02	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
21	20241029	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	2602305	1230	33.44	2100	2125	2095	2740	1480	2110	2115.70	0.02	0	0	2130	2120	2110	2100	2090	2115	2095	5	630	100	1510	5	1	5030000	107	40.00	1.11	12	0.02	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
22	20241029	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	2602305	1230	33.44	2100	2125	2095	2740	1480	2110	2115.70	0.02	0	0	2130	2120	2110	2100	2090	2115	2095	5	630	100	1510	5	1	5030000	107	40.00	1.11	12	0.02	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
23	20241029	111413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	2602305	1230	33.44	2100	2125	2095	2740	1480	2110	2115.70	0.02	0	0	2130	2120	2110	2100	2090	2115	2095	5	630	100	1510	5	1	5030000	107	40.00	1.11	12	0.02	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
24	20241029	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	461105	220	5.98	2100	2125	2095	2740	1480	2110	2095.93	0.02	0	0	2130	2120	2110	2100	2090	2115	2095	5	630	100	1510	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
25	20241028	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	7786940	3678	350.29	2120	2120	2100	2755	1485	2120	2117.17	0.02	0	2	2146	2132	2116	2102	2086	2140	2110	5	635	100	1520	5	1	5030000	106	39.81	1.11	12	0.07	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
26	20241028	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	7686060	3630	345.71	2120	2120	2105	2755	1485	2120	2117.37	0.02	0	2	2146	2132	2116	2102	2086	2140	2110	5	635	100	1520	5	1	5030000	106	39.72	1.11	12	0.07	53.00	1902.00	2265	20240626	-7.06	2035	20231114	3.44	2265	-7.06	20240626	2075	1.45	20240104	2265	-7.06	20240626	2035	3.44	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
27	20241028	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	6503050	3068	292.19	2120	2120	2105	2755	1485	2120	2119.64	0.02	0	2	2146	2132	2116	2102	2086	2140	2110	5	635	100	1520	5	1	5030000	106	39.91	1.11	12	0.06	53.00	1902.00	2265	20240626	-6.62	2035	20231114	3.93	2265	-6.62	20240626	2075	1.93	20240104	2265	-6.62	20240626	2035	3.93	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
28	20241028	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	6418450	3028	288.38	2120	2120	2105	2755	1485	2120	2119.70	0.02	0	2	2146	2132	2116	2102	2086	2140	2110	5	635	100	1520	5	1	5030000	106	39.91	1.11	12	0.06	53.00	1902.00	2265	20240626	-6.62	2035	20231114	3.93	2265	-6.62	20240626	2075	1.93	20240104	2265	-6.62	20240626	2035	3.93	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
29	20241028	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	6416335	3027	288.29	2120	2120	2105	2755	1485	2120	2119.70	0.02	0	2	2146	2132	2116	2102	2086	2140	2110	5	635	100	1520	5	1	5030000	106	39.72	1.11	12	0.06	53.00	1902.00	2265	20240626	-7.06	2035	20231114	3.44	2265	-7.06	20240626	2075	1.45	20240104	2265	-7.06	20240626	2035	3.44	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
30	20241028	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	6365815	3003	286.00	2120	2120	2105	2755	1485	2120	2119.82	0.02	0	2	2146	2132	2116	2102	2086	2140	2110	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.06	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
31	20241028	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	6365815	3003	286.00	2120	2120	2105	2755	1485	2120	2119.82	0.02	0	2	2146	2132	2116	2102	2086	2140	2110	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.06	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
32	20241028	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2120	1	0.10	2120	2120	2120	2755	1485	2120	2120.00	0.02	0	0	2146	2132	2116	2102	2086	2140	2110	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
33	20241025	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2220840	1050	1521.74	2110	2130	2100	2755	1485	2120	2115.09	0.02	0	2	2136	2127	2111	2102	2086	2132	2107	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.02	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
34	20241025	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	2172080	1027	1488.41	2110	2130	2100	2755	1485	2120	2114.98	0.02	0	2	2136	2127	2111	2102	2086	2132	2107	5	635	100	1520	5	1	5030000	107	40.09	1.12	12	0.02	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
35	20241025	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	2172080	1027	1488.41	2110	2130	2100	2755	1485	2120	2114.98	0.02	0	2	2136	2127	2111	2102	2086	2132	2107	5	635	100	1520	5	1	5030000	107	40.09	1.12	12	0.02	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
36	20241025	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	2052355	970	1405.80	2110	2130	2100	2755	1485	2120	2115.83	0.02	0	2	2136	2127	2111	2102	2086	2132	2107	5	635	100	1520	5	1	5030000	107	40.09	1.12	12	0.02	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
37	20241025	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	2052355	970	1405.80	2110	2130	2100	2755	1485	2120	2115.83	0.02	0	2	2136	2127	2111	2102	2086	2132	2107	5	635	100	1520	5	1	5030000	107	40.09	1.12	12	0.02	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
38	20241025	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	2041730	965	1398.55	2110	2130	2100	2755	1485	2120	2115.78	0.02	0	2	2136	2127	2111	2102	2086	2132	2107	5	635	100	1520	5	1	5030000	106	39.62	1.10	12	0.02	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
39	20241025	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	1999730	945	1369.57	2110	2130	2105	2755	1485	2120	2116.12	0.02	0	2	2136	2127	2111	2102	2086	2132	2107	5	635	100	1520	5	1	5030000	107	40.19	1.12	12	0.02	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
40	20241025	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.02	0	0	2136	2127	2111	2102	2086	2132	2107	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
41	20241024	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	145530	69	2.17	2120	2120	2095	2740	1480	2110	2109.13	0.02	0	3	2146	2127	2111	2092	2076	2120	2085	5	630	100	1510	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
42	20241024	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	128570	61	1.92	2120	2120	2095	2740	1480	2110	2107.70	0.02	0	3	2146	2127	2111	2092	2076	2120	2085	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
43	20241024	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	6360	3	0.09	2120	2120	2120	2740	1480	2110	2120.00	0.02	0	0	2146	2127	2111	2092	2076	2120	2085	5	630	100	1510	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
44	20241024	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	6360	3	0.09	2120	2120	2120	2740	1480	2110	2120.00	0.02	0	0	2146	2127	2111	2092	2076	2120	2085	5	630	100	1510	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
45	20241024	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	6360	3	0.09	2120	2120	2120	2740	1480	2110	2120.00	0.02	0	0	2146	2127	2111	2092	2076	2120	2085	5	630	100	1510	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
46	20241024	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	6360	3	0.09	2120	2120	2120	2740	1480	2110	2120.00	0.02	0	0	2146	2127	2111	2092	2076	2120	2085	5	630	100	1510	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
47	20241024	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	6360	3	0.09	2120	2120	2120	2740	1480	2110	2120.00	0.02	0	0	2146	2127	2111	2092	2076	2120	2085	5	630	100	1510	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
48	20241024	091417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	0	2146	2127	2111	2092	2076	2120	2085	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
49	20241023	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	6676565	3182	280.35	2130	2130	2095	2760	1490	2125	2098.23	0.02	0	3	2148	2136	2118	2106	2088	2142	2112	5	635	100	1530	5	1	5030000	106	39.81	1.11	12	0.06	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
50	20241023	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	6663905	3176	279.82	2130	2130	2095	2760	1490	2125	2098.21	0.02	0	3	2148	2136	2118	2106	2088	2142	2112	5	635	100	1530	5	1	5030000	106	39.81	1.11	12	0.06	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
51	20241023	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	6663905	3176	279.82	2130	2130	2095	2760	1490	2125	2098.21	0.02	0	3	2148	2136	2118	2106	2088	2142	2112	5	635	100	1530	5	1	5030000	106	39.81	1.11	12	0.06	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
52	20241023	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-30	5	-1.41	2835610	1352	119.12	2130	2130	2095	2760	1490	2125	2097.34	0.02	0	3	2148	2136	2118	2106	2088	2142	2112	5	635	100	1530	5	1	5030000	105	39.53	1.10	12	0.03	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
53	20241023	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	2323350	1108	97.62	2130	2130	2095	2760	1490	2125	2096.89	0.02	0	3	2148	2136	2118	2106	2088	2142	2112	5	635	100	1530	5	1	5030000	106	39.62	1.10	12	0.02	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
54	20241023	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-30	5	-1.41	1498050	715	63.00	2130	2130	2095	2760	1490	2125	2095.17	0.02	0	3	2148	2136	2118	2106	2088	2142	2112	5	635	100	1530	5	1	5030000	105	39.53	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
55	20241023	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-30	5	-1.41	1498050	715	63.00	2130	2130	2095	2760	1490	2125	2095.17	0.02	0	3	2148	2136	2118	2106	2088	2142	2112	5	635	100	1530	5	1	5030000	105	39.53	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
56	20241023	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-30	5	-1.41	236770	113	9.96	2130	2130	2095	2760	1490	2125	2095.31	0.02	0	3	2148	2136	2118	2106	2088	2142	2112	5	635	100	1530	5	1	5030000	105	39.53	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		917	N	N	0	N	00	N
57	20241022	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	2403380	1135	202.32	2115	2130	2100	2755	1485	2120	2117.52	0.02	0	-1	2163	2141	2118	2096	2073	2152	2107	5	635	100	1520	5	1	5030000	107	40.09	1.12	12	0.02	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
58	20241022	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	2274745	1074	191.44	2115	2130	2100	2755	1485	2120	2118.01	0.02	0	0	2163	2141	2118	2096	2073	2152	2107	5	635	100	1520	5	1	5030000	106	39.72	1.11	12	0.02	53.00	1902.00	2265	20240626	-7.06	2035	20231114	3.44	2265	-7.06	20240626	2075	1.45	20240104	2265	-7.06	20240626	2035	3.44	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
59	20241022	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	2194415	1036	184.67	2115	2120	2100	2755	1485	2120	2118.16	0.02	0	0	2163	2141	2118	2096	2073	2152	2107	5	635	100	1520	5	1	5030000	106	39.62	1.10	12	0.02	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
60	20241022	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	2194415	1036	184.67	2115	2120	2100	2755	1485	2120	2118.16	0.02	0	0	2163	2141	2118	2096	2073	2152	2107	5	635	100	1520	5	1	5030000	106	39.62	1.10	12	0.02	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
61	20241022	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	2194415	1036	184.67	2115	2120	2100	2755	1485	2120	2118.16	0.02	0	0	2163	2141	2118	2096	2073	2152	2107	5	635	100	1520	5	1	5030000	106	39.62	1.10	12	0.02	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
62	20241022	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	2194415	1036	184.67	2115	2120	2100	2755	1485	2120	2118.16	0.02	0	0	2163	2141	2118	2096	2073	2152	2107	5	635	100	1520	5	1	5030000	106	39.62	1.10	12	0.02	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
63	20241022	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4230	2	0.36	2115	2115	2115	2755	1485	2120	2115.00	0.02	0	0	2163	2141	2118	2096	2073	2152	2107	5	635	100	1520	5	1	5030000	106	39.91	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.62	2035	20231114	3.93	2265	-6.62	20240626	2075	1.93	20240104	2265	-6.62	20240626	2035	3.93	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
64	20241022	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.02	0	0	2163	2141	2118	2096	2073	2152	2107	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
65	20241021	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1185235	561	20.50	2095	2140	2095	2755	1485	2120	2112.72	0.02	0	4	2140	2130	2115	2105	2090	2135	2110	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.01	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
66	20241021	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1185235	561	20.50	2095	2140	2095	2755	1485	2120	2112.72	0.02	0	4	2140	2130	2115	2105	2090	2135	2110	5	635	100	1520	5	1	5030000	107	40.00	1.11	12	0.01	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
67	20241021	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1183115	560	20.47	2095	2140	2095	2755	1485	2120	2112.71	0.02	0	4	2140	2130	2115	2105	2090	2135	2110	5	635	100	1520	5	1	5030000	106	39.81	1.11	12	0.01	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
68	20241021	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	533115	252	9.21	2095	2140	2095	2755	1485	2120	2115.54	0.02	0	4	2140	2130	2115	2105	2090	2135	2110	5	635	100	1520	5	1	5030000	106	39.81	1.11	12	0.01	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
69	20241021	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	301010	142	5.19	2095	2140	2095	2755	1485	2120	2119.79	0.02	0	4	2140	2130	2115	2105	2090	2135	2110	5	635	100	1520	5	1	5030000	106	39.91	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.62	2035	20231114	3.93	2265	-6.62	20240626	2075	1.93	20240104	2265	-6.62	20240626	2035	3.93	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
70	20241021	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	301010	142	5.19	2095	2140	2095	2755	1485	2120	2119.79	0.02	0	4	2140	2130	2115	2105	2090	2135	2110	5	635	100	1520	5	1	5030000	106	39.91	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.62	2035	20231114	3.93	2265	-6.62	20240626	2075	1.93	20240104	2265	-6.62	20240626	2035	3.93	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
71	20241021	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	284050	134	4.90	2095	2140	2095	2755	1485	2120	2119.78	0.02	0	4	2140	2130	2115	2105	2090	2135	2110	5	635	100	1520	5	1	5030000	107	40.28	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.74	2035	20231114	4.91	2265	-5.74	20240626	2075	2.89	20240104	2265	-5.74	20240626	2035	4.91	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
72	20241021	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	125700	60	2.19	2095	2095	2095	2755	1485	2120	2095.00	0.02	0	4	2140	2130	2115	2105	2090	2135	2110	5	635	100	1520	5	1	5030000	105	39.53	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
73	20241018	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	5804670	2736	122.58	2115	2125	2100	2745	1485	2115	2121.59	0.02	0	0	2128	2121	2113	2106	2098	2117	2102	5	630	100	1520	5	1	5030000	107	40.00	1.11	12	0.05	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
74	20241018	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	5804670	2736	122.58	2115	2125	2100	2745	1485	2115	2121.59	0.02	0	0	2128	2121	2113	2106	2098	2117	2102	5	630	100	1520	5	1	5030000	107	40.00	1.11	12	0.05	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
75	20241018	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	4368590	2056	92.11	2115	2125	2115	2745	1485	2115	2124.80	0.02	0	0	2128	2121	2113	2106	2098	2117	2102	5	630	100	1520	5	1	5030000	107	40.00	1.11	12	0.04	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
76	20241018	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	4360110	2052	91.94	2115	2125	2115	2745	1485	2115	2124.81	0.02	0	0	2128	2121	2113	2106	2098	2117	2102	5	630	100	1520	5	1	5030000	107	40.09	1.12	12	0.04	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
77	20241018	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	4360110	2052	91.94	2115	2125	2115	2745	1485	2115	2124.81	0.02	0	0	2128	2121	2113	2106	2098	2117	2102	5	630	100	1520	5	1	5030000	107	40.09	1.12	12	0.04	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
78	20241018	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	4360110	2052	91.94	2115	2125	2115	2745	1485	2115	2124.81	0.02	0	0	2128	2121	2113	2106	2098	2117	2102	5	630	100	1520	5	1	5030000	107	40.09	1.12	12	0.04	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
79	20241018	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	4360110	2052	91.94	2115	2125	2115	2745	1485	2115	2124.81	0.02	0	0	2128	2121	2113	2106	2098	2117	2102	5	630	100	1520	5	1	5030000	107	40.09	1.12	12	0.04	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
80	20241018	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.02	0	0	2128	2121	2113	2106	2098	2117	2102	5	630	100	1520	5	1	5030000	106	39.91	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.62	2035	20231114	3.93	2265	-6.62	20240626	2075	1.93	20240104	2265	-6.62	20240626	2035	3.93	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
81	20241017	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	4731415	2232	20.30	2120	2120	2105	2720	1470	2095	2119.81	0.02	0	0	2121	2107	2096	2082	2071	2102	2077	5	625	100	1500	5	1	5030000	106	39.91	1.11	12	0.04	53.00	1902.00	2265	20240626	-6.62	2035	20231114	3.93	2265	-6.62	20240626	2075	1.93	20240104	2265	-6.62	20240626	2035	3.93	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
82	20241017	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	4731415	2232	20.30	2120	2120	2105	2720	1470	2095	2119.81	0.02	0	0	2121	2107	2096	2082	2071	2102	2077	5	625	100	1500	5	1	5030000	106	39.91	1.11	12	0.04	53.00	1902.00	2265	20240626	-6.62	2035	20231114	3.93	2265	-6.62	20240626	2075	1.93	20240104	2265	-6.62	20240626	2035	3.93	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
83	20241017	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	4670355	2203	20.04	2120	2120	2115	2720	1470	2095	2120.00	0.02	0	0	2121	2107	2096	2082	2071	2102	2077	5	625	100	1500	5	1	5030000	107	40.00	1.11	12	0.04	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
84	20241017	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	4670355	2203	20.04	2120	2120	2115	2720	1470	2095	2120.00	0.02	0	0	2121	2107	2096	2082	2071	2102	2077	5	625	100	1500	5	1	5030000	107	40.00	1.11	12	0.04	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
85	20241017	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	4670355	2203	20.04	2120	2120	2115	2720	1470	2095	2120.00	0.02	0	0	2121	2107	2096	2082	2071	2102	2077	5	625	100	1500	5	1	5030000	107	40.00	1.11	12	0.04	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
86	20241017	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	4670355	2203	20.04	2120	2120	2115	2720	1470	2095	2120.00	0.02	0	0	2121	2107	2096	2082	2071	2102	2077	5	625	100	1500	5	1	5030000	107	40.00	1.11	12	0.04	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
87	20241017	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	6360	3	0.03	2120	2120	2120	2720	1470	2095	2120.00	0.02	0	0	2121	2107	2096	2082	2071	2102	2077	5	625	100	1500	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
88	20241017	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	0	2121	2107	2096	2082	2071	2102	2077	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
89	20241016	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	22999835	10994	6354.91	2110	2110	2085	2740	1480	2110	2092.04	0.02	0	5	2136	2122	2116	2102	2096	2120	2100	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.22	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
90	20241016	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	22151360	10589	6120.81	2110	2110	2085	2740	1480	2110	2091.92	0.02	0	410	2136	2122	2116	2102	2096	2120	2100	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.21	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
91	20241016	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	21807420	10425	6026.01	2110	2110	2085	2740	1480	2110	2091.84	0.02	0	410	2136	2122	2116	2102	2096	2120	2100	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.21	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
92	20241016	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	21388420	10225	5910.40	2110	2110	2085	2740	1480	2110	2091.78	0.02	0	410	2136	2122	2116	2102	2096	2120	2100	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.20	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
93	20241016	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	20909690	9996	5778.03	2110	2110	2085	2740	1480	2110	2091.81	0.02	0	410	2136	2122	2116	2102	2096	2120	2100	5	630	100	1510	5	1	5030000	105	39.43	1.10	12	0.20	53.00	1902.00	2265	20240626	-7.73	2035	20231114	2.70	2265	-7.73	20240626	2075	0.72	20240104	2265	-7.73	20240626	2035	2.70	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
94	20241016	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	11080110	5296	3061.27	2110	2110	2090	2740	1480	2110	2092.17	0.02	0	5	2136	2122	2116	2102	2096	2120	2100	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.11	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
95	20241016	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	10636340	5084	2938.73	2110	2110	2090	2740	1480	2110	2092.12	0.02	0	5	2136	2122	2116	2102	2096	2120	2100	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.10	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
96	20241016	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	65110	31	17.92	2110	2110	2100	2740	1480	2110	2100.32	0.02	0	5	2136	2122	2116	2102	2096	2120	2100	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
97	20241015	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	365380	173	10.69	2130	2130	2110	2740	1480	2110	2112.02	0.02	0	0	2136	2122	2111	2097	2086	2117	2092	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
98	20241015	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	321040	152	9.39	2130	2130	2110	2740	1480	2110	2112.11	0.02	0	0	2136	2122	2111	2097	2086	2117	2092	5	630	100	1510	5	1	5030000	107	40.00	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
99	20241015	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	240660	114	7.04	2130	2130	2110	2740	1480	2110	2111.05	0.02	0	0	2136	2122	2111	2097	2086	2117	2092	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
100	20241015	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	133050	63	3.89	2130	2130	2110	2740	1480	2110	2111.90	0.02	0	0	2136	2122	2111	2097	2086	2117	2092	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
101	20241015	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	133050	63	3.89	2130	2130	2110	2740	1480	2110	2111.90	0.02	0	0	2136	2122	2111	2097	2086	2117	2092	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
102	20241015	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	133050	63	3.89	2130	2130	2110	2740	1480	2110	2111.90	0.02	0	0	2136	2122	2111	2097	2086	2117	2092	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
103	20241015	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	6390	3	0.19	2130	2130	2130	2740	1480	2110	2130.00	0.02	0	0	2136	2122	2111	2097	2086	2117	2092	5	630	100	1510	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
104	20241015	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	0	2136	2122	2111	2097	2086	2117	2092	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
105	20241014	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	3419760	1619	152.16	2125	2125	2100	2760	1490	2125	2112.27	0.02	0	7	2161	2142	2116	2097	2071	2130	2085	5	635	100	1530	5	1	5030000	106	39.81	1.11	12	0.03	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
106	20241014	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	3196940	1513	142.20	2125	2125	2100	2760	1490	2125	2112.98	0.02	0	7	2161	2142	2116	2097	2071	2130	2085	5	635	100	1530	5	1	5030000	106	39.81	1.11	12	0.03	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
107	20241014	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	3180060	1505	141.45	2125	2125	2100	2760	1490	2125	2113.00	0.02	0	7	2161	2142	2116	2097	2071	2130	2085	5	635	100	1530	5	1	5030000	107	40.00	1.11	12	0.03	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
108	20241014	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	3180060	1505	141.45	2125	2125	2100	2760	1490	2125	2113.00	0.02	0	7	2161	2142	2116	2097	2071	2130	2085	5	635	100	1530	5	1	5030000	107	40.00	1.11	12	0.03	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
109	20241014	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2127940	1004	94.36	2125	2125	2115	2760	1490	2125	2119.46	0.02	0	0	2161	2142	2116	2097	2071	2130	2085	5	635	100	1530	5	1	5030000	107	40.00	1.11	12	0.02	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
110	20241014	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2127940	1004	94.36	2125	2125	2115	2760	1490	2125	2119.46	0.02	0	0	2161	2142	2116	2097	2071	2130	2085	5	635	100	1530	5	1	5030000	107	40.00	1.11	12	0.02	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
111	20241014	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2127940	1004	94.36	2125	2125	2115	2760	1490	2125	2119.46	0.02	0	0	2161	2142	2116	2097	2071	2130	2085	5	635	100	1530	5	1	5030000	107	40.00	1.11	12	0.02	53.00	1902.00	2265	20240626	-6.40	2035	20231114	4.18	2265	-6.40	20240626	2075	2.17	20240104	2265	-6.40	20240626	2035	4.18	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
112	20241014	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2125	1	0.09	2125	2125	2125	2760	1490	2125	2125.00	0.02	0	0	2161	2142	2116	2097	2071	2130	2085	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		918	N	N	0	N	00	N
113	20241011	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	2230730	1064	160.97	2130	2135	2090	2730	1470	2100	2096.55	0.02	0	43	2130	2115	2105	2090	2080	2110	2085	5	630	100	1510	5	1	5030000	107	40.09	1.12	12	0.02	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		928	N	N	0	N	00	N
114	20241011	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	1990435	950	143.72	2130	2135	2090	2730	1470	2100	2095.19	0.02	0	49	2130	2115	2105	2090	2080	2110	2085	5	630	100	1510	5	1	5030000	107	40.09	1.12	12	0.02	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		928	N	N	0	N	00	N
115	20241011	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	1969180	940	142.21	2130	2135	2090	2730	1470	2100	2094.87	0.02	0	58	2130	2115	2105	2090	2080	2110	2085	5	630	100	1510	5	1	5030000	107	40.09	1.12	12	0.02	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		928	N	N	0	N	00	N
116	20241011	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1707275	815	123.30	2130	2135	2090	2730	1470	2100	2094.82	0.02	0	59	2130	2115	2105	2090	2080	2110	2085	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.02	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		928	N	N	0	N	00	N
117	20241011	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	131835	63	9.53	2130	2135	2090	2730	1470	2100	2092.62	0.02	0	59	2130	2115	2105	2090	2080	2110	2085	5	630	100	1510	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2035	20231114	2.70	2265	-7.73	20240626	2075	0.72	20240104	2265	-7.73	20240626	2035	2.70	20231114	0.00	N	437780	100	5 억		928	N	N	0	N	00	N
118	20241011	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	131835	63	9.53	2130	2135	2090	2730	1470	2100	2092.62	0.02	0	59	2130	2115	2105	2090	2080	2110	2085	5	630	100	1510	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2035	20231114	2.70	2265	-7.73	20240626	2075	0.72	20240104	2265	-7.73	20240626	2035	2.70	20231114	0.00	N	437780	100	5 억		928	N	N	0	N	00	N
119	20241011	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	35	2	1.67	4265	2	0.30	2130	2135	2130	2730	1470	2100	2132.50	0.02	0	-1	2130	2115	2105	2090	2080	2110	2085	5	630	100	1510	5	1	5030000	107	40.28	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.74	2035	20231114	4.91	2265	-5.74	20240626	2075	2.89	20240104	2265	-5.74	20240626	2035	4.91	20231114	0.00	N	437780	100	5 억		928	N	N	0	N	00	N
120	20241011	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	0	2130	2115	2105	2090	2080	2110	2085	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		928	N	N	0	N	00	N
121	20241010	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1385015	661	22.07	2115	2120	2095	2730	1470	2100	2095.33	0.02	0	6	2163	2131	2113	2081	2063	2122	2072	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		931	N	N	0	N	00	N
122	20241010	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1370310	654	21.84	2115	2120	2095	2730	1470	2100	2095.28	0.02	0	6	2163	2131	2113	2081	2063	2122	2072	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		931	N	N	0	N	00	N
123	20241010	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	1294845	618	20.63	2115	2120	2095	2730	1470	2100	2095.22	0.02	0	6	2163	2131	2113	2081	2063	2122	2072	5	630	100	1510	5	1	5030000	106	39.72	1.11	12	0.01	53.00	1902.00	2265	20240626	-7.06	2035	20231114	3.44	2265	-7.06	20240626	2075	1.45	20240104	2265	-7.06	20240626	2035	3.44	20231114	0.00	N	437780	100	5 억		931	N	N	0	N	00	N
124	20241010	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1292740	617	20.60	2115	2120	2095	2730	1470	2100	2095.20	0.02	0	6	2163	2131	2113	2081	2063	2122	2072	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		931	N	N	0	N	00	N
125	20241010	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	247335	118	3.94	2115	2120	2095	2730	1470	2100	2096.06	0.02	0	6	2163	2131	2113	2081	2063	2122	2072	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		931	N	N	0	N	00	N
126	20241010	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	247335	118	3.94	2115	2120	2095	2730	1470	2100	2096.06	0.02	0	6	2163	2131	2113	2081	2063	2122	2072	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		931	N	N	0	N	00	N
127	20241010	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	247335	118	3.94	2115	2120	2095	2730	1470	2100	2096.06	0.02	0	6	2163	2131	2113	2081	2063	2122	2072	5	630	100	1510	5	1	5030000	105	39.53	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		931	N	N	0	N	00	N
128	20241010	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	0	2163	2131	2113	2081	2063	2122	2072	5	630	100	1510	5	1	5030000	106	39.62	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		931	N	N	0	N	00	N
129	20241008	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	6295645	2995	287.70	2145	2145	2095	2760	1490	2125	2102.05	0.02	0	-1	2151	2137	2131	2117	2111	2135	2115	5	635	100	1530	5	1	5030000	106	39.62	1.10	12	0.06	53.00	1902.00	2265	20240626	-7.28	2035	20231114	3.19	2265	-7.28	20240626	2075	1.20	20240104	2265	-7.28	20240626	2035	3.19	20231114	0.00	N	437780	100	5 억		932	N	N	0	N	00	N
130	20241008	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	5096545	2424	232.85	2145	2145	2095	2760	1490	2125	2102.54	0.02	0	570	2151	2137	2131	2117	2111	2135	2115	5	635	100	1530	5	1	5030000	106	39.91	1.11	12	0.05	53.00	1902.00	2265	20240626	-6.62	2035	20231114	3.93	2265	-6.62	20240626	2075	1.93	20240104	2265	-6.62	20240626	2035	3.93	20231114	0.00	N	437780	100	5 억		932	N	N	0	N	00	N
131	20241008	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	5094430	2423	232.76	2145	2145	2095	2760	1490	2125	2102.53	0.02	0	570	2151	2137	2131	2117	2111	2135	2115	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.05	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		932	N	N	0	N	00	N
132	20241008	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	3509065	1672	160.61	2145	2145	2095	2760	1490	2125	2098.72	0.02	0	570	2151	2137	2131	2117	2111	2135	2115	5	635	100	1530	5	1	5030000	107	40.19	1.12	12	0.03	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		932	N	N	0	N	00	N
133	20241008	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	3509065	1672	160.61	2145	2145	2095	2760	1490	2125	2098.72	0.02	0	570	2151	2137	2131	2117	2111	2135	2115	5	635	100	1530	5	1	5030000	107	40.19	1.12	12	0.03	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		932	N	N	0	N	00	N
134	20241008	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	3509065	1672	160.61	2145	2145	2095	2760	1490	2125	2098.72	0.02	0	570	2151	2137	2131	2117	2111	2135	2115	5	635	100	1530	5	1	5030000	107	40.19	1.12	12	0.03	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		932	N	N	0	N	00	N
135	20241008	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	3509065	1672	160.61	2145	2145	2095	2760	1490	2125	2098.72	0.02	0	570	2151	2137	2131	2117	2111	2135	2115	5	635	100	1530	5	1	5030000	107	40.19	1.12	12	0.03	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		932	N	N	0	N	00	N
136	20241008	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	2145	1	0.10	2145	2145	2145	2760	1490	2125	2145.00	0.02	0	0	2151	2137	2131	2117	2111	2135	2115	5	635	100	1530	5	1	5030000	108	40.47	1.13	12	0.00	53.00	1902.00	2265	20240626	-5.30	2035	20231114	5.41	2265	-5.30	20240626	2075	3.37	20240104	2265	-5.30	20240626	2035	5.41	20231114	0.00	N	437780	100	5 억		932	N	N	0	N	00	N
137	20241007	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	2212150	1041	1156.67	2145	2145	2125	2765	1495	2130	2125.02	0.02	0	0	2196	2162	2136	2102	2076	2180	2120	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.02	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		932	N	N	0	N	00	N
138	20241007	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	2135650	1005	1116.67	2145	2145	2125	2765	1495	2130	2125.02	0.02	0	0	2196	2162	2136	2102	2076	2180	2120	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.02	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		932	N	N	0	N	00	N
139	20241007	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	2135650	1005	1116.67	2145	2145	2125	2765	1495	2130	2125.02	0.02	0	0	2196	2162	2136	2102	2076	2180	2120	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.02	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		932	N	N	0	N	00	N
140	20241007	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	2135650	1005	1116.67	2145	2145	2125	2765	1495	2130	2125.02	0.02	0	0	2196	2162	2136	2102	2076	2180	2120	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.02	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		932	N	N	0	N	00	N
141	20241007	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	2135650	1005	1116.67	2145	2145	2125	2765	1495	2130	2125.02	0.02	0	0	2196	2162	2136	2102	2076	2180	2120	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.02	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		932	N	N	0	N	00	N
142	20241007	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	354900	167	185.56	2145	2145	2125	2765	1495	2130	2125.15	0.02	0	0	2196	2162	2136	2102	2076	2180	2120	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		932	N	N	0	N	00	N
143	20241007	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	10650	5	5.56	2145	2145	2125	2765	1495	2130	2130.00	0.02	0	0	2196	2162	2136	2102	2076	2180	2120	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		932	N	N	0	N	00	N
144	20241007	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	4270	2	2.22	2145	2145	2125	2765	1495	2130	2135.00	0.02	0	0	2196	2162	2136	2102	2076	2180	2120	5	635	100	1530	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		932	N	N	0	N	00	N
145	20241004	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	191240	90	2.38	2110	2170	2110	2735	1475	2105	2124.89	0.02	0	12	2138	2121	2113	2096	2088	2117	2092	5	630	100	1510	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		920	N	N	0	N	00	N
146	20241004	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	167810	79	2.09	2110	2170	2110	2735	1475	2105	2124.18	0.02	0	13	2138	2121	2113	2096	2088	2117	2092	5	630	100	1510	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		920	N	N	0	N	00	N
147	20241004	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	167810	79	2.09	2110	2170	2110	2735	1475	2105	2124.18	0.02	0	13	2138	2121	2113	2096	2088	2117	2092	5	630	100	1510	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		920	N	N	0	N	00	N
148	20241004	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	159290	75	1.98	2110	2170	2110	2735	1475	2105	2123.87	0.02	0	13	2138	2121	2113	2096	2088	2117	2092	5	630	100	1510	5	1	5030000	107	40.19	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.96	2035	20231114	4.67	2265	-5.96	20240626	2075	2.65	20240104	2265	-5.96	20240626	2035	4.67	20231114	0.00	N	437780	100	5 억		920	N	N	0	N	00	N
149	20241004	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	110340	52	1.37	2110	2170	2110	2735	1475	2105	2121.92	0.02	0	21	2138	2121	2113	2096	2088	2117	2092	5	630	100	1510	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		920	N	N	0	N	00	N
150	20241004	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	30	2	1.43	99715	47	1.24	2110	2170	2110	2735	1475	2105	2121.60	0.02	0	26	2138	2121	2113	2096	2088	2117	2092	5	630	100	1510	5	1	5030000	107	40.28	1.12	12	0.00	53.00	1902.00	2265	20240626	-5.74	2035	20231114	4.91	2265	-5.74	20240626	2075	2.89	20240104	2265	-5.74	20240626	2035	4.91	20231114	0.00	N	437780	100	5 억		920	N	N	0	N	00	N
151	20241004	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	55	2	2.61	82625	39	1.03	2110	2170	2110	2735	1475	2105	2118.59	0.02	0	32	2138	2121	2113	2096	2088	2117	2092	5	630	100	1510	5	1	5030000	109	40.75	1.14	12	0.00	53.00	1902.00	2265	20240626	-4.64	2035	20231114	6.14	2265	-4.64	20240626	2075	4.10	20240104	2265	-4.64	20240626	2035	6.14	20231114	0.00	N	437780	100	5 억		920	N	N	0	N	00	N
152	20241004	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	35870	17	0.45	2110	2110	2110	2735	1475	2105	2110.00	0.02	0	17	2138	2121	2113	2096	2088	2117	2092	5	630	100	1510	5	1	5030000	106	39.81	1.11	12	0.00	53.00	1902.00	2265	20240626	-6.84	2035	20231114	3.69	2265	-6.84	20240626	2075	1.69	20240104	2265	-6.84	20240626	2035	3.69	20231114	0.00	N	437780	100	5 억		920	N	N	0	N	00	N
153	20241002	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	8007110	3786	78.11	2130	2130	2105	2720	1470	2095	2114.93	0.02	0	-2	2178	2136	2113	2071	2048	2157	2092	5	625	100	1500	5	1	5030000	106	39.72	1.11	12	0.08	53.00	1902.00	2265	20240626	-7.06	2035	20231114	3.44	2265	-7.06	20240626	2075	1.45	20240104	2265	-7.06	20240626	2035	3.44	20231114	0.00	N	437780	100	5 억		922	N	N	0	N	00	N
154	20241002	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	7941855	3755	77.47	2130	2130	2115	2720	1470	2095	2115.01	0.02	0	-2	2178	2136	2113	2071	2048	2157	2092	5	625	100	1500	5	1	5030000	106	39.91	1.11	12	0.07	53.00	1902.00	2265	20240626	-6.62	2035	20231114	3.93	2265	-6.62	20240626	2075	1.93	20240104	2265	-6.62	20240626	2035	3.93	20231114	0.00	N	437780	100	5 억		922	N	N	0	N	00	N
155	20241002	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	7941855	3755	77.47	2130	2130	2115	2720	1470	2095	2115.01	0.02	0	-2	2178	2136	2113	2071	2048	2157	2092	5	625	100	1500	5	1	5030000	106	39.91	1.11	12	0.07	53.00	1902.00	2265	20240626	-6.62	2035	20231114	3.93	2265	-6.62	20240626	2075	1.93	20240104	2265	-6.62	20240626	2035	3.93	20231114	0.00	N	437780	100	5 억		922	N	N	0	N	00	N
156	20241002	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	7941855	3755	77.47	2130	2130	2115	2720	1470	2095	2115.01	0.02	0	-2	2178	2136	2113	2071	2048	2157	2092	5	625	100	1500	5	1	5030000	106	39.91	1.11	12	0.07	53.00	1902.00	2265	20240626	-6.62	2035	20231114	3.93	2265	-6.62	20240626	2075	1.93	20240104	2265	-6.62	20240626	2035	3.93	20231114	0.00	N	437780	100	5 억		922	N	N	0	N	00	N
157	20241002	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	7941855	3755	77.47	2130	2130	2115	2720	1470	2095	2115.01	0.02	0	-2	2178	2136	2113	2071	2048	2157	2092	5	625	100	1500	5	1	5030000	106	39.91	1.11	12	0.07	53.00	1902.00	2265	20240626	-6.62	2035	20231114	3.93	2265	-6.62	20240626	2075	1.93	20240104	2265	-6.62	20240626	2035	3.93	20231114	0.00	N	437780	100	5 억		922	N	N	0	N	00	N
158	20241002	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	7620375	3603	74.33	2130	2130	2115	2720	1470	2095	2115.01	0.02	0	-2	2178	2136	2113	2071	2048	2157	2092	5	625	100	1500	5	1	5030000	106	39.91	1.11	12	0.07	53.00	1902.00	2265	20240626	-6.62	2035	20231114	3.93	2265	-6.62	20240626	2075	1.93	20240104	2265	-6.62	20240626	2035	3.93	20231114	0.00	N	437780	100	5 억		922	N	N	0	N	00	N
159	20241002	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	30	2	1.43	6375	3	0.06	2130	2130	2120	2720	1470	2095	2125.00	0.02	0	-1	2178	2136	2113	2071	2048	2157	2092	5	625	100	1500	5	1	5030000	107	40.09	1.12	12	0.00	53.00	1902.00	2265	20240626	-6.18	2035	20231114	4.42	2265	-6.18	20240626	2075	2.41	20240104	2265	-6.18	20240626	2035	4.42	20231114	0.00	N	437780	100	5 억		922	N	N	0	N	00	N
160	20241002	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	0	2178	2136	2113	2071	2048	2157	2092	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.51	2035	20231114	2.95	2265	-7.51	20240626	2075	0.96	20240104	2265	-7.51	20240626	2035	2.95	20231114	0.00	N	437780	100	5 억		922	N	N	0	N	00	N