KissMeData/458320/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	161442	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	54718015	23817	172.50	2260	2345	2260	2970	1600	2285	2297.44	0.27	0	-761	2368	2326	2283	2241	2198	2347	2262	6	685	100	1410	5	1	5505000	125	78.45	1.18	12	0.43	29.00	1927.00	2350	20241024	-3.19	1680	20231106	35.42	2350	-3.19	20241024	1690	34.62	20240102	2565	-11.31	20240401	1988	14.44	20231117	0.00	N	458320	100	5 억		14921	N	N	0	N	00	N
3	20241031	151504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	54467765	23707	171.70	2260	2345	2260	2970	1600	2285	2297.54	0.27	0	-761	2368	2326	2283	2241	2198	2347	2262	6	685	100	1410	5	1	5505000	126	78.62	1.18	12	0.43	29.00	1927.00	2350	20241024	-2.98	1680	20231106	35.71	2350	-2.98	20241024	1690	34.91	20240102	2565	-11.11	20240401	1988	14.69	20231117	0.00	N	458320	100	5 억		14921	N	N	0	N	00	N
4	20241031	141502	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	47562405	20665	149.67	2260	2345	2260	2970	1600	2285	2301.59	0.27	0	-761	2368	2326	2283	2241	2198	2347	2262	6	685	100	1410	5	1	5505000	125	78.28	1.18	12	0.38	29.00	1927.00	2350	20241024	-3.40	1680	20231106	35.12	2350	-3.40	20241024	1690	34.32	20240102	2565	-11.50	20240401	1988	14.19	20231117	0.00	N	458320	100	5 억		14921	N	N	0	N	00	N
5	20241031	131504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	47539705	20655	149.60	2260	2345	2260	2970	1600	2285	2301.61	0.27	0	-761	2368	2326	2283	2241	2198	2347	2262	6	685	100	1410	5	1	5505000	126	78.97	1.19	12	0.38	29.00	1927.00	2350	20241024	-2.55	1680	20231106	36.31	2350	-2.55	20241024	1690	35.50	20240102	2565	-10.72	20240401	1988	15.19	20231117	0.00	N	458320	100	5 억		14921	N	N	0	N	00	N
6	20241031	121459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	30686535	13291	96.26	2260	2345	2260	2970	1600	2285	2308.82	0.27	0	5	2368	2326	2283	2241	2198	2347	2262	6	685	100	1410	5	1	5505000	126	78.97	1.19	12	0.24	29.00	1927.00	2350	20241024	-2.55	1680	20231106	36.31	2350	-2.55	20241024	1690	35.50	20240102	2565	-10.72	20240401	1988	15.19	20231117	0.00	N	458320	100	5 억		14921	N	N	0	N	00	N
7	20241031	111459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	26362145	11386	82.47	2260	2345	2260	2970	1600	2285	2315.31	0.27	0	5	2368	2326	2283	2241	2198	2347	2262	6	685	100	1410	5	1	5505000	125	78.28	1.18	12	0.21	29.00	1927.00	2350	20241024	-3.40	1680	20231106	35.12	2350	-3.40	20241024	1690	34.32	20240102	2565	-11.50	20240401	1988	14.19	20231117	0.00	N	458320	100	5 억		14921	N	N	0	N	00	N
8	20241031	101502	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	23465895	10111	73.23	2260	2345	2260	2970	1600	2285	2320.83	0.27	0	5	2368	2326	2283	2241	2198	2347	2262	6	685	100	1410	5	1	5505000	126	78.97	1.19	12	0.18	29.00	1927.00	2350	20241024	-2.55	1680	20231106	36.31	2350	-2.55	20241024	1690	35.50	20240102	2565	-10.72	20240401	1988	15.19	20231117	0.00	N	458320	100	5 억		14921	N	N	0	N	00	N
9	20241031	091459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	20375	9	0.07	2260	2295	2260	2970	1600	2285	2263.89	0.27	0	-1	2368	2326	2283	2241	2198	2347	2262	6	685	100	1410	5	1	5505000	126	79.14	1.19	12	0.00	29.00	1927.00	2350	20241024	-2.34	1680	20231106	36.61	2350	-2.34	20241024	1690	35.80	20240102	2565	-10.53	20240401	1988	15.44	20231117	0.00	N	458320	100	5 억		14921	N	N	0	N	00	N
10	20241030	161452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	35	2	1.56	31868980	13807	35.21	2250	2325	2240	2925	1575	2250	2308.18	0.29	0	-1153	2320	2285	2265	2230	2210	2275	2220	6	675	100	1390	5	1	5505000	126	78.79	1.19	12	0.25	29.00	1927.00	2350	20241024	-2.77	1680	20231106	36.01	2350	-2.77	20241024	1690	35.21	20240102	2565	-10.92	20240401	1988	14.94	20231117	0.00	N	458320	100	5 억		16074	N	N	0	N	00	N
11	20241030	151531	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	30	2	1.33	31656475	13714	34.97	2250	2325	2240	2925	1575	2250	2308.33	0.29	0	-1060	2320	2285	2265	2230	2210	2275	2220	6	675	100	1390	5	1	5505000	126	78.62	1.18	12	0.25	29.00	1927.00	2350	20241024	-2.98	1680	20231106	35.71	2350	-2.98	20241024	1690	34.91	20240102	2565	-11.11	20240401	1988	14.69	20231117	0.00	N	458320	100	5 억		16074	N	N	0	N	00	N
12	20241030	141504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	50	2	2.22	21624505	9361	23.87	2250	2325	2240	2925	1575	2250	2310.06	0.29	0	-911	2320	2285	2265	2230	2210	2275	2220	6	675	100	1390	5	1	5505000	127	79.31	1.19	12	0.17	29.00	1927.00	2350	20241024	-2.13	1680	20231106	36.90	2350	-2.13	20241024	1690	36.09	20240102	2565	-10.33	20240401	1988	15.69	20231117	0.00	N	458320	100	5 억		16074	N	N	0	N	00	N
13	20241030	131511	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	50	2	2.22	21567005	9336	23.81	2250	2325	2240	2925	1575	2250	2310.09	0.29	0	-911	2320	2285	2265	2230	2210	2275	2220	6	675	100	1390	5	1	5505000	127	79.31	1.19	12	0.17	29.00	1927.00	2350	20241024	-2.13	1680	20231106	36.90	2350	-2.13	20241024	1690	36.09	20240102	2565	-10.33	20240401	1988	15.69	20231117	0.00	N	458320	100	5 억		16074	N	N	0	N	00	N
14	20241030	121529	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	110230	49	0.12	2250	2285	2240	2925	1575	2250	2249.59	0.29	0	17	2320	2285	2265	2230	2210	2275	2220	6	675	100	1390	5	1	5505000	124	77.93	1.17	12	0.00	29.00	1927.00	2350	20241024	-3.83	1680	20231106	34.52	2350	-3.83	20241024	1690	33.73	20240102	2565	-11.89	20240401	1988	13.68	20231117	0.00	N	458320	100	5 억		16074	N	N	0	N	00	N
15	20241030	111506	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	110230	49	0.12	2250	2285	2240	2925	1575	2250	2249.59	0.29	0	17	2320	2285	2265	2230	2210	2275	2220	6	675	100	1390	5	1	5505000	124	77.93	1.17	12	0.00	29.00	1927.00	2350	20241024	-3.83	1680	20231106	34.52	2350	-3.83	20241024	1690	33.73	20240102	2565	-11.89	20240401	1988	13.68	20231117	0.00	N	458320	100	5 억		16074	N	N	0	N	00	N
16	20241030	101455	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	69625	31	0.08	2250	2285	2240	2925	1575	2250	2245.97	0.29	0	14	2320	2285	2265	2230	2210	2275	2220	6	675	100	1390	5	1	5505000	124	77.93	1.17	12	0.00	29.00	1927.00	2350	20241024	-3.83	1680	20231106	34.52	2350	-3.83	20241024	1690	33.73	20240102	2565	-11.89	20240401	1988	13.68	20231117	0.00	N	458320	100	5 억		16074	N	N	0	N	00	N
17	20241030	091504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	35	2	1.56	60575	27	0.07	2250	2285	2240	2925	1575	2250	2243.52	0.29	0	14	2320	2285	2265	2230	2210	2275	2220	6	675	100	1390	5	1	5505000	126	78.79	1.19	12	0.00	29.00	1927.00	2350	20241024	-2.77	1680	20231106	36.01	2350	-2.77	20241024	1690	35.21	20240102	2565	-10.92	20240401	1988	14.94	20231117	0.00	N	458320	100	5 억		16074	N	N	0	N	00	N
18	20241029	161407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	89264245	39212	326.82	2280	2300	2245	2950	1590	2270	2276.45	0.31	0	-745	2336	2302	2241	2207	2146	2320	2225	6	680	100	1400	5	1	5505000	124	77.59	1.17	12	0.71	29.00	1927.00	2350	20241024	-4.26	1680	20231106	33.93	2350	-4.26	20241024	1690	33.14	20240102	2565	-12.28	20240401	1988	13.18	20231117	0.00	N	458320	100	5 억		16819	N	N	0	N	00	N
19	20241029	151429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	88901980	39051	325.48	2280	2300	2245	2950	1590	2270	2276.56	0.31	0	-745	2336	2302	2241	2207	2146	2320	2225	6	680	100	1400	5	1	5505000	124	77.59	1.17	12	0.71	29.00	1927.00	2350	20241024	-4.26	1680	20231106	33.93	2350	-4.26	20241024	1690	33.14	20240102	2565	-12.28	20240401	1988	13.18	20231117	0.00	N	458320	100	5 억		16819	N	N	0	N	00	N
20	20241029	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-15	5	-0.66	82662480	36278	302.37	2280	2300	2245	2950	1590	2270	2278.58	0.31	0	-745	2336	2302	2241	2207	2146	2320	2225	6	680	100	1400	5	1	5505000	124	77.76	1.17	12	0.66	29.00	1927.00	2350	20241024	-4.04	1680	20231106	34.23	2350	-4.04	20241024	1690	33.43	20240102	2565	-12.09	20240401	1988	13.43	20231117	0.00	N	458320	100	5 억		16819	N	N	0	N	00	N
21	20241029	131416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	72775335	31894	265.83	2280	2300	2245	2950	1590	2270	2281.79	0.31	0	-749	2336	2302	2241	2207	2146	2320	2225	6	680	100	1400	5	1	5505000	124	77.59	1.17	12	0.58	29.00	1927.00	2350	20241024	-4.26	1680	20231106	33.93	2350	-4.26	20241024	1690	33.14	20240102	2565	-12.28	20240401	1988	13.18	20231117	0.00	N	458320	100	5 억		16819	N	N	0	N	00	N
22	20241029	121417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	55396230	24219	201.86	2280	2300	2270	2950	1590	2270	2287.30	0.31	0	-866	2336	2302	2241	2207	2146	2320	2225	6	680	100	1400	5	1	5505000	125	78.28	1.18	12	0.44	29.00	1927.00	2350	20241024	-3.40	1680	20231106	35.12	2350	-3.40	20241024	1690	34.32	20240102	2565	-11.50	20240401	1988	14.19	20231117	0.00	N	458320	100	5 억		16819	N	N	0	N	00	N
23	20241029	111441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	48528715	21202	176.71	2280	2300	2275	2950	1590	2270	2288.87	0.31	0	-919	2336	2302	2241	2207	2146	2320	2225	6	680	100	1400	5	1	5505000	125	78.45	1.18	12	0.39	29.00	1927.00	2350	20241024	-3.19	1680	20231106	35.42	2350	-3.19	20241024	1690	34.62	20240102	2565	-11.31	20240401	1988	14.44	20231117	0.00	N	458320	100	5 억		16819	N	N	0	N	00	N
24	20241029	101415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	20	2	0.88	44064620	19240	160.36	2280	2300	2280	2950	1590	2270	2290.26	0.31	0	-922	2336	2302	2241	2207	2146	2320	2225	6	680	100	1400	5	1	5505000	126	78.97	1.19	12	0.35	29.00	1927.00	2350	20241024	-2.55	1680	20231106	36.31	2350	-2.55	20241024	1690	35.50	20240102	2565	-10.72	20240401	1988	15.19	20231117	0.00	N	458320	100	5 억		16819	N	N	0	N	00	N
25	20241028	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	40	2	1.79	27209555	11998	14.45	2180	2275	2180	2895	1565	2230	2267.84	0.31	0	-40	2323	2276	2248	2201	2173	2262	2187	6	665	100	1380	5	1	5505000	125	78.28	1.18	12	0.22	29.00	1927.00	2350	20241024	-3.40	1680	20231106	35.12	2350	-3.40	20241024	1690	34.32	20240102	2565	-11.50	20240401	1988	14.19	20231117	0.00	N	458320	100	5 억		16807	N	N	0	N	00	N
26	20241028	151413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	40	2	1.79	19220965	8481	10.21	2180	2275	2180	2895	1565	2230	2266.36	0.31	0	-26	2323	2276	2248	2201	2173	2262	2187	6	665	100	1380	5	1	5505000	125	78.28	1.18	12	0.15	29.00	1927.00	2350	20241024	-3.40	1680	20231106	35.12	2350	-3.40	20241024	1690	34.32	20240102	2565	-11.50	20240401	1988	14.19	20231117	0.00	N	458320	100	5 억		16807	N	N	0	N	00	N
27	20241028	141415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	40	2	1.79	15381225	6793	8.18	2180	2275	2180	2895	1565	2230	2264.28	0.31	0	21	2323	2276	2248	2201	2173	2262	2187	6	665	100	1380	5	1	5505000	125	78.28	1.18	12	0.12	29.00	1927.00	2350	20241024	-3.40	1680	20231106	35.12	2350	-3.40	20241024	1690	34.32	20240102	2565	-11.50	20240401	1988	14.19	20231117	0.00	N	458320	100	5 억		16807	N	N	0	N	00	N
28	20241028	131408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	40	2	1.79	11329875	5009	6.03	2180	2275	2180	2895	1565	2230	2261.90	0.31	0	21	2323	2276	2248	2201	2173	2262	2187	6	665	100	1380	5	1	5505000	125	78.28	1.18	12	0.09	29.00	1927.00	2350	20241024	-3.40	1680	20231106	35.12	2350	-3.40	20241024	1690	34.32	20240102	2565	-11.50	20240401	1988	14.19	20231117	0.00	N	458320	100	5 억		16807	N	N	0	N	00	N
29	20241028	121408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	40	2	1.79	11105145	4910	5.91	2180	2275	2180	2895	1565	2230	2261.74	0.31	0	21	2323	2276	2248	2201	2173	2262	2187	6	665	100	1380	5	1	5505000	125	78.28	1.18	12	0.09	29.00	1927.00	2350	20241024	-3.40	1680	20231106	35.12	2350	-3.40	20241024	1690	34.32	20240102	2565	-11.50	20240401	1988	14.19	20231117	0.00	N	458320	100	5 억		16807	N	N	0	N	00	N
30	20241028	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	40	2	1.79	7808965	3460	4.17	2180	2270	2180	2895	1565	2230	2256.93	0.31	0	21	2323	2276	2248	2201	2173	2262	2187	6	665	100	1380	5	1	5505000	125	78.28	1.18	12	0.06	29.00	1927.00	2350	20241024	-3.40	1680	20231106	35.12	2350	-3.40	20241024	1690	34.32	20240102	2565	-11.50	20240401	1988	14.19	20231117	0.00	N	458320	100	5 억		16807	N	N	0	N	00	N
31	20241028	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	25	2	1.12	1239800	551	0.66	2180	2255	2180	2895	1565	2230	2250.09	0.31	0	21	2323	2276	2248	2201	2173	2262	2187	6	665	100	1380	5	1	5505000	124	77.76	1.17	12	0.01	29.00	1927.00	2350	20241024	-4.04	1680	20231106	34.23	2350	-4.04	20241024	1690	33.43	20240102	2565	-12.09	20240401	1988	13.43	20231117	0.00	N	458320	100	5 억		16807	N	N	0	N	00	N
32	20241028	091404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	15	2	0.67	19685	9	0.01	2180	2245	2180	2895	1565	2230	2187.22	0.31	0	0	2323	2276	2248	2201	2173	2262	2187	6	665	100	1380	5	1	5505000	124	77.41	1.17	12	0.00	29.00	1927.00	2350	20241024	-4.47	1680	20231106	33.63	2350	-4.47	20241024	1690	32.84	20240102	2565	-12.48	20240401	1988	12.93	20231117	0.00	N	458320	100	5 억		16807	N	N	0	N	00	N
33	20241025	161405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-75	5	-3.25	186891945	83038	72.20	2280	2295	2220	2995	1615	2305	2250.68	0.28	0	1483	2401	2352	2301	2252	2201	2377	2277	6	690	100	1420	5	1	5505000	123	76.90	1.16	12	1.51	29.00	1927.00	2350	20241024	-5.11	1680	20231106	32.74	2350	-5.11	20241024	1690	31.95	20240102	2565	-13.06	20240401	1988	12.17	20231117	0.00	N	458320	100	5 억		15324	N	N	0	N	00	N
34	20241025	151411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-75	5	-3.25	180052515	79971	69.54	2280	2295	2220	2995	1615	2305	2251.47	0.28	0	4449	2401	2352	2301	2252	2201	2377	2277	6	690	100	1420	5	1	5505000	123	76.90	1.16	12	1.45	29.00	1927.00	2350	20241024	-5.11	1680	20231106	32.74	2350	-5.11	20241024	1690	31.95	20240102	2565	-13.06	20240401	1988	12.17	20231117	0.00	N	458320	100	5 억		15324	N	N	0	N	00	N
35	20241025	141407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-70	5	-3.04	111791590	49382	42.94	2280	2295	2225	2995	1615	2305	2263.81	0.28	0	863	2401	2352	2301	2252	2201	2377	2277	6	690	100	1420	5	1	5505000	123	77.07	1.16	12	0.90	29.00	1927.00	2350	20241024	-4.89	1680	20231106	33.04	2350	-4.89	20241024	1690	32.25	20240102	2565	-12.87	20240401	1988	12.42	20231117	0.00	N	458320	100	5 억		15324	N	N	0	N	00	N
36	20241025	131407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-65	5	-2.82	81460420	35865	31.19	2280	2295	2225	2995	1615	2305	2271.31	0.28	0	575	2401	2352	2301	2252	2201	2377	2277	6	690	100	1420	5	1	5505000	123	77.24	1.16	12	0.65	29.00	1927.00	2350	20241024	-4.68	1680	20231106	33.33	2350	-4.68	20241024	1690	32.54	20240102	2565	-12.67	20240401	1988	12.68	20231117	0.00	N	458320	100	5 억		15324	N	N	0	N	00	N
37	20241025	121411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-60	5	-2.60	76447105	33628	29.24	2280	2295	2225	2995	1615	2305	2273.32	0.28	0	579	2401	2352	2301	2252	2201	2377	2277	6	690	100	1420	5	1	5505000	124	77.41	1.17	12	0.61	29.00	1927.00	2350	20241024	-4.47	1680	20231106	33.63	2350	-4.47	20241024	1690	32.84	20240102	2565	-12.48	20240401	1988	12.93	20231117	0.00	N	458320	100	5 억		15324	N	N	0	N	00	N
38	20241025	111405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-55	5	-2.39	66751680	29310	25.49	2280	2295	2225	2995	1615	2305	2277.44	0.28	0	579	2401	2352	2301	2252	2201	2377	2277	6	690	100	1420	5	1	5505000	124	77.59	1.17	12	0.53	29.00	1927.00	2350	20241024	-4.26	1680	20231106	33.93	2350	-4.26	20241024	1690	33.14	20240102	2565	-12.28	20240401	1988	13.18	20231117	0.00	N	458320	100	5 억		15324	N	N	0	N	00	N
39	20241025	101405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-10	5	-0.43	15955850	7027	6.11	2280	2295	2225	2995	1615	2305	2270.65	0.28	0	398	2401	2352	2301	2252	2201	2377	2277	6	690	100	1420	5	1	5505000	126	79.14	1.19	12	0.13	29.00	1927.00	2350	20241024	-2.34	1680	20231106	36.61	2350	-2.34	20241024	1690	35.80	20240102	2565	-10.53	20240401	1988	15.44	20231117	0.00	N	458320	100	5 억		15324	N	N	0	N	00	N
40	20241025	091409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-15	5	-0.65	12208370	5393	4.69	2280	2290	2225	2995	1615	2305	2263.74	0.28	0	311	2401	2352	2301	2252	2201	2377	2277	6	690	100	1420	5	1	5505000	126	78.97	1.19	12	0.10	29.00	1927.00	2350	20241024	-2.55	1680	20231106	36.31	2350	-2.55	20241024	1690	35.50	20240102	2565	-10.72	20240401	1988	15.19	20231117	0.00	N	458320	100	5 억		15324	N	N	0	N	00	N
41	20241024	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	40	2	1.77	265876865	115007	286.84	2265	2350	2250	2940	1590	2265	2311.83	0.20	0	4507	2301	2282	2251	2232	2201	2292	2242	6	675	100	1400	5	1	5505000	127	79.48	1.20	12	2.09	29.00	1927.00	2350	20241024	-1.91	1680	20231106	37.20	2350	-1.91	20241024	1690	36.39	20240102	2565	-10.14	20240401	1988	15.95	20231117	0.00	N	458320	100	5 억		10817	N	N	0	N	00	N
42	20241024	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	30	2	1.32	258967010	111996	279.33	2265	2350	2250	2940	1590	2265	2312.29	0.20	0	3717	2301	2282	2251	2232	2201	2292	2242	6	675	100	1400	5	1	5505000	126	79.14	1.19	12	2.03	29.00	1927.00	2350	20241024	-2.34	1680	20231106	36.61	2350	-2.34	20241024	1690	35.80	20240102	2565	-10.53	20240401	1988	15.44	20231117	0.00	N	458320	100	5 억		10817	N	N	0	N	00	N
43	20241024	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	35	2	1.55	250571695	108339	270.21	2265	2350	2250	2940	1590	2265	2312.85	0.20	0	3714	2301	2282	2251	2232	2201	2292	2242	6	675	100	1400	5	1	5505000	127	79.31	1.19	12	1.97	29.00	1927.00	2350	20241024	-2.13	1680	20231106	36.90	2350	-2.13	20241024	1690	36.09	20240102	2565	-10.33	20240401	1988	15.69	20231117	0.00	N	458320	100	5 억		10817	N	N	0	N	00	N
44	20241024	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	30	2	1.32	247718480	107098	267.12	2265	2350	2250	2940	1590	2265	2313.01	0.20	0	3714	2301	2282	2251	2232	2201	2292	2242	6	675	100	1400	5	1	5505000	126	79.14	1.19	12	1.95	29.00	1927.00	2350	20241024	-2.34	1680	20231106	36.61	2350	-2.34	20241024	1690	35.80	20240102	2565	-10.53	20240401	1988	15.44	20231117	0.00	N	458320	100	5 억		10817	N	N	0	N	00	N
45	20241024	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	40	2	1.77	196186405	84707	211.27	2265	2350	2250	2940	1590	2265	2316.06	0.20	0	2345	2301	2282	2251	2232	2201	2292	2242	6	675	100	1400	5	1	5505000	127	79.48	1.20	12	1.54	29.00	1927.00	2350	20241024	-1.91	1680	20231106	37.20	2350	-1.91	20241024	1690	36.39	20240102	2565	-10.14	20240401	1988	15.95	20231117	0.00	N	458320	100	5 억		10817	N	N	0	N	00	N
46	20241024	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	45	2	1.99	190941310	82436	205.61	2265	2350	2250	2940	1590	2265	2316.24	0.20	0	1990	2301	2282	2251	2232	2201	2292	2242	6	675	100	1400	5	1	5505000	127	79.66	1.20	12	1.50	29.00	1927.00	2350	20241024	-1.70	1680	20231106	37.50	2350	-1.70	20241024	1690	36.69	20240102	2565	-9.94	20240401	1988	16.20	20231117	0.00	N	458320	100	5 억		10817	N	N	0	N	00	N
47	20241024	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	25	2	1.10	69248325	30265	75.49	2265	2310	2250	2940	1590	2265	2288.07	0.20	0	1307	2301	2282	2251	2232	2201	2292	2242	6	675	100	1400	5	1	5505000	126	78.97	1.19	12	0.55	29.00	1927.00	2310	20241024	-0.87	1680	20231106	36.31	2310	-0.87	20241024	1690	35.50	20240102	2565	-10.72	20240401	1988	15.19	20231117	0.00	N	458320	100	5 억		10817	N	N	0	N	00	N
48	20241024	091449	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	15	2	0.66	16984730	7486	18.67	2265	2280	2250	2940	1590	2265	2268.87	0.20	0	1460	2301	2282	2251	2232	2201	2292	2242	6	675	100	1400	5	1	5505000	126	78.62	1.18	12	0.14	29.00	1927.00	2280	20241024	0.00	1680	20231106	35.71	2280	0.00	20241024	1690	34.91	20240102	2565	-11.11	20240401	1988	14.69	20231117	0.00	N	458320	100	5 억		10817	N	N	0	N	00	N
49	20241023	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	25	2	1.12	90236105	40094	118.68	2230	2270	2220	2910	1570	2240	2250.61	0.19	0	170	2276	2257	2221	2202	2166	2267	2212	6	670	100	1380	5	1	5505000	125	78.10	1.18	12	0.73	29.00	1927.00	2270	20241023	-0.22	1680	20231106	34.82	2270	-0.22	20241023	1690	34.02	20240102	2565	-11.70	20240401	1988	13.93	20231117	0.00	N	458320	100	5 억		10647	N	N	0	N	00	N
50	20241023	151417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	20	2	0.89	90152300	40057	118.57	2230	2270	2220	2910	1570	2240	2250.60	0.19	0	163	2276	2257	2221	2202	2166	2267	2212	6	670	100	1380	5	1	5505000	124	77.93	1.17	12	0.73	29.00	1927.00	2270	20241023	-0.44	1680	20231106	34.52	2270	-0.44	20241023	1690	33.73	20240102	2565	-11.89	20240401	1988	13.68	20231117	0.00	N	458320	100	5 억		10647	N	N	0	N	00	N
51	20241023	141419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	20	2	0.89	80273030	35669	105.59	2230	2270	2220	2910	1570	2240	2250.50	0.19	0	163	2276	2257	2221	2202	2166	2267	2212	6	670	100	1380	5	1	5505000	124	77.93	1.17	12	0.65	29.00	1927.00	2270	20241023	-0.44	1680	20231106	34.52	2270	-0.44	20241023	1690	33.73	20240102	2565	-11.89	20240401	1988	13.68	20231117	0.00	N	458320	100	5 억		10647	N	N	0	N	00	N
52	20241023	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	72054735	32018	94.78	2230	2270	2220	2910	1570	2240	2250.44	0.19	0	163	2276	2257	2221	2202	2166	2267	2212	6	670	100	1380	5	1	5505000	124	77.59	1.17	12	0.58	29.00	1927.00	2270	20241023	-0.88	1680	20231106	33.93	2270	-0.88	20241023	1690	33.14	20240102	2565	-12.28	20240401	1988	13.18	20231117	0.00	N	458320	100	5 억		10647	N	N	0	N	00	N
53	20241023	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	72054735	32018	94.78	2230	2270	2220	2910	1570	2240	2250.44	0.19	0	163	2276	2257	2221	2202	2166	2267	2212	6	670	100	1380	5	1	5505000	124	77.59	1.17	12	0.58	29.00	1927.00	2270	20241023	-0.88	1680	20231106	33.93	2270	-0.88	20241023	1690	33.14	20240102	2565	-12.28	20240401	1988	13.18	20231117	0.00	N	458320	100	5 억		10647	N	N	0	N	00	N
54	20241023	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	71044485	31569	93.45	2230	2270	2220	2910	1570	2240	2250.45	0.19	0	154	2276	2257	2221	2202	2166	2267	2212	6	670	100	1380	5	1	5505000	124	77.59	1.17	12	0.57	29.00	1927.00	2270	20241023	-0.88	1680	20231106	33.93	2270	-0.88	20241023	1690	33.14	20240102	2565	-12.28	20240401	1988	13.18	20231117	0.00	N	458320	100	5 억		10647	N	N	0	N	00	N
55	20241023	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	23321170	10422	30.85	2230	2245	2220	2910	1570	2240	2237.69	0.19	0	-188	2276	2257	2221	2202	2166	2267	2212	6	670	100	1380	5	1	5505000	124	77.41	1.17	12	0.19	29.00	1927.00	2245	20241023	0.00	1680	20231106	33.63	2245	0.00	20241023	1690	32.84	20240102	2565	-12.48	20240401	1988	12.93	20231117	0.00	N	458320	100	5 억		10647	N	N	0	N	00	N
56	20241023	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.19	0	0	2276	2257	2221	2202	2166	2267	2212	6	670	100	1380	5	1	5505000	123	77.24	1.16	12	0.00	29.00	1927.00	2240	20241022	0.00	1680	20231106	33.33	2240	0.00	20241022	1690	32.54	20240102	2565	-12.67	20240401	1988	12.68	20231117	0.00	N	458320	100	5 억		10647	N	N	0	N	00	N
57	20241022	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	15	2	0.67	75263075	33782	109.83	2220	2240	2185	2890	1560	2225	2227.90	0.20	0	-546	2255	2240	2215	2200	2175	2247	2207	6	665	100	1370	5	1	5505000	123	77.24	1.16	12	0.61	29.00	1927.00	2240	20241022	0.00	1680	20231106	33.33	2240	0.00	20241022	1690	32.54	20240102	2565	-12.67	20240401	1988	12.68	20231117	0.00	N	458320	100	5 억		11193	N	N	0	N	00	N
58	20241022	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	74915875	33627	109.33	2220	2235	2185	2890	1560	2225	2227.85	0.20	0	-546	2255	2240	2215	2200	2175	2247	2207	6	665	100	1370	5	1	5505000	123	77.07	1.16	12	0.61	29.00	1927.00	2235	20241022	0.00	1680	20231106	33.04	2235	0.00	20241022	1690	32.25	20240102	2565	-12.87	20240401	1988	12.42	20231117	0.00	N	458320	100	5 억		11193	N	N	0	N	00	N
59	20241022	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	62641290	28135	91.47	2220	2235	2185	2890	1560	2225	2226.45	0.20	0	-544	2255	2240	2215	2200	2175	2247	2207	6	665	100	1370	5	1	5505000	123	76.90	1.16	12	0.51	29.00	1927.00	2235	20241022	-0.22	1680	20231106	32.74	2235	-0.22	20241022	1690	31.95	20240102	2565	-13.06	20240401	1988	12.17	20231117	0.00	N	458320	100	5 억		11193	N	N	0	N	00	N
60	20241022	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	60375055	27121	88.18	2220	2235	2185	2890	1560	2225	2226.14	0.20	0	-544	2255	2240	2215	2200	2175	2247	2207	6	665	100	1370	5	1	5505000	123	77.07	1.16	12	0.49	29.00	1927.00	2235	20241022	0.00	1680	20231106	33.04	2235	0.00	20241022	1690	32.25	20240102	2565	-12.87	20240401	1988	12.42	20231117	0.00	N	458320	100	5 억		11193	N	N	0	N	00	N
61	20241022	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	57427090	25802	83.89	2220	2235	2185	2890	1560	2225	2225.68	0.20	0	-544	2255	2240	2215	2200	2175	2247	2207	6	665	100	1370	5	1	5505000	123	77.07	1.16	12	0.47	29.00	1927.00	2235	20241022	0.00	1680	20231106	33.04	2235	0.00	20241022	1690	32.25	20240102	2565	-12.87	20240401	1988	12.42	20231117	0.00	N	458320	100	5 억		11193	N	N	0	N	00	N
62	20241022	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	31862900	14350	46.65	2220	2230	2185	2890	1560	2225	2220.41	0.20	0	-543	2255	2240	2215	2200	2175	2247	2207	6	665	100	1370	5	1	5505000	122	76.55	1.15	12	0.26	29.00	1927.00	2230	20241021	-0.45	1680	20231106	32.14	2230	0.00	20241021	1690	31.36	20240102	2565	-13.45	20240401	1988	11.67	20231117	0.00	N	458320	100	5 억		11193	N	N	0	N	00	N
63	20241022	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-20	5	-0.90	28042560	12628	41.06	2220	2230	2185	2890	1560	2225	2220.67	0.20	0	-543	2255	2240	2215	2200	2175	2247	2207	6	665	100	1370	5	1	5505000	121	76.03	1.14	12	0.23	29.00	1927.00	2230	20241021	-1.12	1680	20231106	31.25	2230	0.00	20241021	1690	30.47	20240102	2565	-14.04	20240401	1988	10.92	20231117	0.00	N	458320	100	5 억		11193	N	N	0	N	00	N
64	20241022	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	20782050	9352	30.41	2220	2230	2220	2890	1560	2225	2222.20	0.20	0	-235	2255	2240	2215	2200	2175	2247	2207	6	665	100	1370	5	1	5505000	122	76.55	1.15	12	0.17	29.00	1927.00	2230	20241021	-0.45	1680	20231106	32.14	2230	0.00	20241021	1690	31.36	20240102	2565	-13.45	20240401	1988	11.67	20231117	0.00	N	458320	100	5 억		11193	N	N	0	N	00	N
65	20241021	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	68008605	30758	523.72	2210	2230	2190	2885	1555	2220	2211.09	0.24	0	-2220	2246	2232	2206	2192	2166	2240	2200	6	665	100	1370	5	1	5505000	122	76.72	1.15	12	0.56	29.00	1927.00	2230	20241021	-0.22	1680	20231106	32.44	2230	-0.22	20241021	1690	31.66	20240102	2565	-13.26	20240401	1988	11.92	20231117	0.00	N	458320	100	5 억		13413	N	N	0	N	00	N
66	20241021	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	67917340	30717	523.02	2210	2230	2190	2885	1555	2220	2211.07	0.24	0	-2218	2246	2232	2206	2192	2166	2240	2200	6	665	100	1370	5	1	5505000	123	76.90	1.16	12	0.56	29.00	1927.00	2230	20241021	0.00	1680	20231106	32.74	2230	0.00	20241021	1690	31.95	20240102	2565	-13.06	20240401	1988	12.17	20231117	0.00	N	458320	100	5 억		13413	N	N	0	N	00	N
67	20241021	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	33374145	15173	258.35	2210	2220	2190	2885	1555	2220	2199.57	0.24	0	-1255	2246	2232	2206	2192	2166	2240	2200	6	665	100	1370	5	1	5505000	121	75.69	1.14	12	0.28	29.00	1927.00	2220	20241018	-1.13	1680	20231106	30.65	2220	0.00	20241018	1690	29.88	20240102	2565	-14.42	20240401	1988	10.41	20231117	0.00	N	458320	100	5 억		13413	N	N	0	N	00	N
68	20241021	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	33356585	15165	258.22	2210	2220	2190	2885	1555	2220	2199.58	0.24	0	-1255	2246	2232	2206	2192	2166	2240	2200	6	665	100	1370	5	1	5505000	121	75.69	1.14	12	0.28	29.00	1927.00	2220	20241018	-1.13	1680	20231106	30.65	2220	0.00	20241018	1690	29.88	20240102	2565	-14.42	20240401	1988	10.41	20231117	0.00	N	458320	100	5 억		13413	N	N	0	N	00	N
69	20241021	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	33356585	15165	258.22	2210	2220	2190	2885	1555	2220	2199.58	0.24	0	-1255	2246	2232	2206	2192	2166	2240	2200	6	665	100	1370	5	1	5505000	121	75.69	1.14	12	0.28	29.00	1927.00	2220	20241018	-1.13	1680	20231106	30.65	2220	0.00	20241018	1690	29.88	20240102	2565	-14.42	20240401	1988	10.41	20231117	0.00	N	458320	100	5 억		13413	N	N	0	N	00	N
70	20241021	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	33336810	15156	258.06	2210	2220	2190	2885	1555	2220	2199.58	0.24	0	-1254	2246	2232	2206	2192	2166	2240	2200	6	665	100	1370	5	1	5505000	122	76.55	1.15	12	0.28	29.00	1927.00	2220	20241018	0.00	1680	20231106	32.14	2220	0.00	20241018	1690	31.36	20240102	2565	-13.45	20240401	1988	11.67	20231117	0.00	N	458320	100	5 억		13413	N	N	0	N	00	N
71	20241021	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-30	5	-1.35	28305245	12873	219.19	2210	2210	2190	2885	1555	2220	2198.81	0.24	0	-986	2246	2232	2206	2192	2166	2240	2200	6	665	100	1370	5	1	5505000	121	75.52	1.14	12	0.23	29.00	1927.00	2220	20241018	-1.35	1680	20231106	30.36	2220	-1.35	20241018	1690	29.59	20240102	2565	-14.62	20240401	1988	10.16	20231117	0.00	N	458320	100	5 억		13413	N	N	0	N	00	N
72	20241021	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.24	0	0	2246	2232	2206	2192	2166	2240	2200	6	665	100	1370	5	1	5505000	122	76.55	1.15	12	0.00	29.00	1927.00	2220	20241018	0.00	1680	20231106	32.14	2220	0.00	20241018	1690	31.36	20240102	2565	-13.45	20240401	1988	11.67	20231117	0.00	N	458320	100	5 억		13413	N	N	0	N	00	N
73	20241018	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	12933160	5873	117.02	2180	2220	2180	2875	1555	2215	2202.14	0.24	0	-2	2238	2226	2203	2191	2168	2232	2197	6	660	100	1370	5	1	5505000	122	76.55	1.15	12	0.11	29.00	1927.00	2220	20241018	0.00	1680	20231106	32.14	2220	0.00	20241018	1690	31.36	20240102	2565	-13.45	20240401	1988	11.67	20231117	0.00	N	458320	100	5 억		13415	N	N	0	N	00	N
74	20241018	151409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-25	5	-1.13	7853800	3585	71.43	2180	2215	2180	2875	1555	2215	2190.74	0.24	0	46	2238	2226	2203	2191	2168	2232	2197	6	660	100	1370	5	1	5505000	121	75.52	1.14	12	0.07	29.00	1927.00	2215	20241010	-1.13	1680	20231106	30.36	2215	0.00	20241010	1690	29.59	20240102	2565	-14.62	20240401	1988	10.16	20231117	0.00	N	458320	100	5 억		13415	N	N	0	N	00	N
75	20241018	141408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-30	5	-1.35	7842850	3580	71.33	2180	2215	2180	2875	1555	2215	2190.74	0.24	0	46	2238	2226	2203	2191	2168	2232	2197	6	660	100	1370	5	1	5505000	120	75.34	1.13	12	0.07	29.00	1927.00	2215	20241010	-1.35	1680	20231106	30.06	2215	0.00	20241010	1690	29.29	20240102	2565	-14.81	20240401	1988	9.91	20231117	0.00	N	458320	100	5 억		13415	N	N	0	N	00	N
76	20241018	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-25	5	-1.13	6651530	3036	60.49	2180	2215	2180	2875	1555	2215	2190.89	0.24	0	46	2238	2226	2203	2191	2168	2232	2197	6	660	100	1370	5	1	5505000	121	75.52	1.14	12	0.06	29.00	1927.00	2215	20241010	-1.13	1680	20231106	30.36	2215	0.00	20241010	1690	29.59	20240102	2565	-14.62	20240401	1988	10.16	20231117	0.00	N	458320	100	5 억		13415	N	N	0	N	00	N
77	20241018	121404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-25	5	-1.13	3443180	1571	31.30	2180	2215	2180	2875	1555	2215	2191.71	0.24	0	46	2238	2226	2203	2191	2168	2232	2197	6	660	100	1370	5	1	5505000	121	75.52	1.14	12	0.03	29.00	1927.00	2215	20241010	-1.13	1680	20231106	30.36	2215	0.00	20241010	1690	29.59	20240102	2565	-14.62	20240401	1988	10.16	20231117	0.00	N	458320	100	5 억		13415	N	N	0	N	00	N
78	20241018	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-20	5	-0.90	1340485	612	12.19	2180	2215	2180	2875	1555	2215	2190.33	0.24	0	-2	2238	2226	2203	2191	2168	2232	2197	6	660	100	1370	5	1	5505000	121	75.69	1.14	12	0.01	29.00	1927.00	2215	20241010	-0.90	1680	20231106	30.65	2215	0.00	20241010	1690	29.88	20240102	2565	-14.42	20240401	1988	10.41	20231117	0.00	N	458320	100	5 억		13415	N	N	0	N	00	N
79	20241018	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-25	5	-1.13	1206565	551	10.98	2180	2215	2180	2875	1555	2215	2189.77	0.24	0	-2	2238	2226	2203	2191	2168	2232	2197	6	660	100	1370	5	1	5505000	121	75.52	1.14	12	0.01	29.00	1927.00	2215	20241010	-1.13	1680	20231106	30.36	2215	0.00	20241010	1690	29.59	20240102	2565	-14.62	20240401	1988	10.16	20231117	0.00	N	458320	100	5 억		13415	N	N	0	N	00	N
80	20241018	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-35	5	-1.58	67580	31	0.62	2180	2180	2180	2875	1555	2215	2180.00	0.24	0	0	2238	2226	2203	2191	2168	2232	2197	6	660	100	1370	5	1	5505000	120	75.17	1.13	12	0.00	29.00	1927.00	2215	20241010	-1.58	1680	20231106	29.76	2215	-1.58	20241010	1690	28.99	20240102	2565	-15.01	20240401	1988	9.66	20231117	0.00	N	458320	100	5 억		13415	N	N	0	N	00	N
81	20241017	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	11081650	5019	18.38	2180	2215	2180	2865	1545	2205	2207.94	0.24	0	-52	2221	2212	2196	2187	2171	2217	2192	6	660	100	1360	5	1	5505000	122	76.38	1.15	12	0.09	29.00	1927.00	2215	20241010	0.00	1680	20231106	31.85	2215	0.00	20241010	1690	31.07	20240102	2565	-13.65	20240401	1988	11.42	20231117	0.00	N	458320	100	5 억		13467	N	N	0	N	00	N
82	20241017	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	4588055	2086	7.64	2180	2210	2180	2865	1545	2205	2199.45	0.24	0	-2	2221	2212	2196	2187	2171	2217	2192	6	660	100	1360	5	1	5505000	121	75.69	1.14	12	0.04	29.00	1927.00	2215	20241010	-0.90	1680	20231106	30.65	2215	-0.90	20241010	1690	29.88	20240102	2565	-14.42	20240401	1988	10.41	20231117	0.00	N	458320	100	5 억		13467	N	N	0	N	00	N
83	20241017	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	4583665	2084	7.63	2180	2210	2180	2865	1545	2205	2199.46	0.24	0	0	2221	2212	2196	2187	2171	2217	2192	6	660	100	1360	5	1	5505000	121	75.69	1.14	12	0.04	29.00	1927.00	2215	20241010	-0.90	1680	20231106	30.65	2215	-0.90	20241010	1690	29.88	20240102	2565	-14.42	20240401	1988	10.41	20231117	0.00	N	458320	100	5 억		13467	N	N	0	N	00	N
84	20241017	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	2440890	1110	4.06	2180	2210	2180	2865	1545	2205	2199.00	0.24	0	0	2221	2212	2196	2187	2171	2217	2192	6	660	100	1360	5	1	5505000	121	75.86	1.14	12	0.02	29.00	1927.00	2215	20241010	-0.68	1680	20231106	30.95	2215	-0.68	20241010	1690	30.18	20240102	2565	-14.23	20240401	1988	10.66	20231117	0.00	N	458320	100	5 억		13467	N	N	0	N	00	N
85	20241017	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	2432090	1106	4.05	2180	2210	2180	2865	1545	2205	2199.00	0.24	0	0	2221	2212	2196	2187	2171	2217	2192	6	660	100	1360	5	1	5505000	121	75.86	1.14	12	0.02	29.00	1927.00	2215	20241010	-0.68	1680	20231106	30.95	2215	-0.68	20241010	1690	30.18	20240102	2565	-14.23	20240401	1988	10.66	20231117	0.00	N	458320	100	5 억		13467	N	N	0	N	00	N
86	20241017	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	2432090	1106	4.05	2180	2210	2180	2865	1545	2205	2199.00	0.24	0	0	2221	2212	2196	2187	2171	2217	2192	6	660	100	1360	5	1	5505000	121	75.86	1.14	12	0.02	29.00	1927.00	2215	20241010	-0.68	1680	20231106	30.95	2215	-0.68	20241010	1690	30.18	20240102	2565	-14.23	20240401	1988	10.66	20231117	0.00	N	458320	100	5 억		13467	N	N	0	N	00	N
87	20241017	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	540090	246	0.90	2180	2210	2180	2865	1545	2205	2195.49	0.24	0	0	2221	2212	2196	2187	2171	2217	2192	6	660	100	1360	5	1	5505000	121	75.86	1.14	12	0.00	29.00	1927.00	2215	20241010	-0.68	1680	20231106	30.95	2215	-0.68	20241010	1690	30.18	20240102	2565	-14.23	20240401	1988	10.66	20231117	0.00	N	458320	100	5 억		13467	N	N	0	N	00	N
88	20241017	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	235440	108	0.40	2180	2180	2180	2865	1545	2205	2180.00	0.24	0	0	2221	2212	2196	2187	2171	2217	2192	6	660	100	1360	5	1	5505000	120	75.17	1.13	12	0.00	29.00	1927.00	2215	20241010	-1.58	1680	20231106	29.76	2215	-1.58	20241010	1690	28.99	20240102	2565	-15.01	20240401	1988	9.66	20231117	0.00	N	458320	100	5 억		13467	N	N	0	N	00	N
89	20241016	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	60039845	27307	109.35	2180	2205	2180	2865	1545	2205	2198.70	0.27	0	-1706	2241	2222	2186	2167	2131	2232	2177	6	660	100	1360	5	1	5505000	121	76.03	1.14	12	0.50	29.00	1927.00	2215	20241010	-0.45	1680	20231106	31.25	2215	-0.45	20241010	1690	30.47	20240102	2565	-14.04	20240401	1988	10.92	20231117	0.00	N	458320	100	5 억		14973	N	N	0	N	00	N
90	20241016	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	47168335	21462	85.95	2180	2200	2180	2865	1545	2205	2197.76	0.27	0	-1433	2241	2222	2186	2167	2131	2232	2177	6	660	100	1360	5	1	5505000	121	75.52	1.14	12	0.39	29.00	1927.00	2215	20241010	-1.13	1680	20231106	30.36	2215	-1.13	20241010	1690	29.59	20240102	2565	-14.62	20240401	1988	10.16	20231117	0.00	N	458320	100	5 억		14973	N	N	0	N	00	N
91	20241016	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	46993135	21382	85.63	2180	2200	2180	2865	1545	2205	2197.79	0.27	0	-1433	2241	2222	2186	2167	2131	2232	2177	6	660	100	1360	5	1	5505000	121	75.52	1.14	12	0.39	29.00	1927.00	2215	20241010	-1.13	1680	20231106	30.36	2215	-1.13	20241010	1690	29.59	20240102	2565	-14.62	20240401	1988	10.16	20231117	0.00	N	458320	100	5 억		14973	N	N	0	N	00	N
92	20241016	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	44876715	20417	81.76	2180	2200	2180	2865	1545	2205	2198.01	0.27	0	-1445	2241	2222	2186	2167	2131	2232	2177	6	660	100	1360	5	1	5505000	121	75.52	1.14	12	0.37	29.00	1927.00	2215	20241010	-1.13	1680	20231106	30.36	2215	-1.13	20241010	1690	29.59	20240102	2565	-14.62	20240401	1988	10.16	20231117	0.00	N	458320	100	5 억		14973	N	N	0	N	00	N
93	20241016	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	44683995	20329	81.41	2180	2200	2180	2865	1545	2205	2198.04	0.27	0	-1445	2241	2222	2186	2167	2131	2232	2177	6	660	100	1360	5	1	5505000	121	75.69	1.14	12	0.37	29.00	1927.00	2215	20241010	-0.90	1680	20231106	30.65	2215	-0.90	20241010	1690	29.88	20240102	2565	-14.42	20240401	1988	10.41	20231117	0.00	N	458320	100	5 억		14973	N	N	0	N	00	N
94	20241016	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	44464535	20229	81.01	2180	2200	2180	2865	1545	2205	2198.06	0.27	0	-1445	2241	2222	2186	2167	2131	2232	2177	6	660	100	1360	5	1	5505000	121	75.52	1.14	12	0.37	29.00	1927.00	2215	20241010	-1.13	1680	20231106	30.36	2215	-1.13	20241010	1690	29.59	20240102	2565	-14.62	20240401	1988	10.16	20231117	0.00	N	458320	100	5 억		14973	N	N	0	N	00	N
95	20241016	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	37110880	16878	67.59	2180	2200	2180	2865	1545	2205	2198.77	0.27	0	-1445	2241	2222	2186	2167	2131	2232	2177	6	660	100	1360	5	1	5505000	121	75.69	1.14	12	0.31	29.00	1927.00	2215	20241010	-0.90	1680	20231106	30.65	2215	-0.90	20241010	1690	29.88	20240102	2565	-14.42	20240401	1988	10.41	20231117	0.00	N	458320	100	5 억		14973	N	N	0	N	00	N
96	20241016	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	1497970	684	2.74	2180	2200	2180	2865	1545	2205	2190.01	0.27	0	-647	2241	2222	2186	2167	2131	2232	2177	6	660	100	1360	5	1	5505000	121	75.69	1.14	12	0.01	29.00	1927.00	2215	20241010	-0.90	1680	20231106	30.65	2215	-0.90	20241010	1690	29.88	20240102	2565	-14.42	20240401	1988	10.41	20231117	0.00	N	458320	100	5 억		14973	N	N	0	N	00	N
97	20241015	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	54868070	24971	40.50	2150	2205	2150	2845	1535	2190	2197.27	0.30	0	-1538	2220	2205	2195	2180	2170	2200	2175	6	655	100	1350	5	1	5505000	121	76.03	1.14	12	0.45	29.00	1927.00	2215	20241010	-0.45	1680	20231106	31.25	2215	-0.45	20241010	1690	30.47	20240102	2565	-14.04	20240401	1988	10.92	20231117	0.00	N	458320	100	5 억		16511	N	N	0	N	00	N
98	20241015	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	44650680	20337	32.98	2150	2200	2150	2845	1535	2190	2195.54	0.30	0	-1596	2220	2205	2195	2180	2170	2200	2175	6	655	100	1350	5	1	5505000	121	75.52	1.14	12	0.37	29.00	1927.00	2215	20241010	-1.13	1680	20231106	30.36	2215	-1.13	20241010	1690	29.59	20240102	2565	-14.62	20240401	1988	10.16	20231117	0.00	N	458320	100	5 억		16511	N	N	0	N	00	N
99	20241015	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	44635350	20330	32.97	2150	2200	2150	2845	1535	2190	2195.54	0.30	0	-1596	2220	2205	2195	2180	2170	2200	2175	6	655	100	1350	5	1	5505000	121	75.69	1.14	12	0.37	29.00	1927.00	2215	20241010	-0.90	1680	20231106	30.65	2215	-0.90	20241010	1690	29.88	20240102	2565	-14.42	20240401	1988	10.41	20231117	0.00	N	458320	100	5 억		16511	N	N	0	N	00	N
100	20241015	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	41722585	19003	30.82	2150	2200	2150	2845	1535	2190	2195.58	0.30	0	-1593	2220	2205	2195	2180	2170	2200	2175	6	655	100	1350	5	1	5505000	121	75.69	1.14	12	0.35	29.00	1927.00	2215	20241010	-0.90	1680	20231106	30.65	2215	-0.90	20241010	1690	29.88	20240102	2565	-14.42	20240401	1988	10.41	20231117	0.00	N	458320	100	5 억		16511	N	N	0	N	00	N
101	20241015	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	36950090	16832	27.30	2150	2200	2150	2845	1535	2190	2195.23	0.30	0	-1593	2220	2205	2195	2180	2170	2200	2175	6	655	100	1350	5	1	5505000	121	75.69	1.14	12	0.31	29.00	1927.00	2215	20241010	-0.90	1680	20231106	30.65	2215	-0.90	20241010	1690	29.88	20240102	2565	-14.42	20240401	1988	10.41	20231117	0.00	N	458320	100	5 억		16511	N	N	0	N	00	N
102	20241015	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	31659065	14424	23.39	2150	2200	2150	2845	1535	2190	2194.89	0.30	0	-1492	2220	2205	2195	2180	2170	2200	2175	6	655	100	1350	5	1	5505000	121	75.86	1.14	12	0.26	29.00	1927.00	2215	20241010	-0.68	1680	20231106	30.95	2215	-0.68	20241010	1690	30.18	20240102	2565	-14.23	20240401	1988	10.66	20231117	0.00	N	458320	100	5 억		16511	N	N	0	N	00	N
103	20241015	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	10832790	4955	8.04	2150	2195	2150	2845	1535	2190	2186.23	0.30	0	-1490	2220	2205	2195	2180	2170	2200	2175	6	655	100	1350	5	1	5505000	120	75.34	1.13	12	0.09	29.00	1927.00	2215	20241010	-1.35	1680	20231106	30.06	2215	-1.35	20241010	1690	29.29	20240102	2565	-14.81	20240401	1988	9.91	20231117	0.00	N	458320	100	5 억		16511	N	N	0	N	00	N
104	20241015	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	2234050	1025	1.66	2150	2180	2150	2845	1535	2190	2179.56	0.30	0	-1000	2220	2205	2195	2180	2170	2200	2175	6	655	100	1350	5	1	5505000	120	75.17	1.13	12	0.02	29.00	1927.00	2215	20241010	-1.58	1680	20231106	29.76	2215	-1.58	20241010	1690	28.99	20240102	2565	-15.01	20240401	1988	9.66	20231117	0.00	N	458320	100	5 억		16511	N	N	0	N	00	N
105	20241014	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	135880725	61657	118.38	2205	2210	2185	2865	1545	2205	2203.82	0.31	0	-444	2251	2227	2186	2162	2121	2240	2175	6	660	100	1360	5	1	5505000	121	75.52	1.14	12	1.12	29.00	1927.00	2215	20241010	-1.13	1680	20231106	30.36	2215	-1.13	20241010	1690	29.59	20240102	2565	-14.62	20240401	1988	10.16	20231117	0.00	N	458320	100	5 억		16955	N	N	0	N	00	N
106	20241014	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	135878535	61656	118.37	2205	2210	2185	2865	1545	2205	2203.82	0.31	0	-444	2251	2227	2186	2162	2121	2240	2175	6	660	100	1360	5	1	5505000	122	76.21	1.15	12	1.12	29.00	1927.00	2215	20241010	-0.23	1680	20231106	31.55	2215	-0.23	20241010	1690	30.77	20240102	2565	-13.84	20240401	1988	11.17	20231117	0.00	N	458320	100	5 억		16955	N	N	0	N	00	N
107	20241014	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	102567035	46569	89.41	2205	2205	2185	2865	1545	2205	2202.47	0.31	0	-444	2251	2227	2186	2162	2121	2240	2175	6	660	100	1360	5	1	5505000	121	76.03	1.14	12	0.85	29.00	1927.00	2215	20241010	-0.45	1680	20231106	31.25	2215	-0.45	20241010	1690	30.47	20240102	2565	-14.04	20240401	1988	10.92	20231117	0.00	N	458320	100	5 억		16955	N	N	0	N	00	N
108	20241014	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	73483785	33379	64.08	2205	2205	2185	2865	1545	2205	2201.50	0.31	0	-444	2251	2227	2186	2162	2121	2240	2175	6	660	100	1360	5	1	5505000	121	75.52	1.14	12	0.61	29.00	1927.00	2215	20241010	-1.13	1680	20231106	30.36	2215	-1.13	20241010	1690	29.59	20240102	2565	-14.62	20240401	1988	10.16	20231117	0.00	N	458320	100	5 억		16955	N	N	0	N	00	N
109	20241014	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	17203795	7817	15.01	2205	2205	2185	2865	1545	2205	2200.82	0.31	0	-441	2251	2227	2186	2162	2121	2240	2175	6	660	100	1360	5	1	5505000	121	75.69	1.14	12	0.14	29.00	1927.00	2215	20241010	-0.90	1680	20231106	30.65	2215	-0.90	20241010	1690	29.88	20240102	2565	-14.42	20240401	1988	10.41	20231117	0.00	N	458320	100	5 억		16955	N	N	0	N	00	N
110	20241014	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	8378425	3810	7.31	2205	2205	2185	2865	1545	2205	2199.06	0.31	0	-441	2251	2227	2186	2162	2121	2240	2175	6	660	100	1360	5	1	5505000	121	75.69	1.14	12	0.07	29.00	1927.00	2215	20241010	-0.90	1680	20231106	30.65	2215	-0.90	20241010	1690	29.88	20240102	2565	-14.42	20240401	1988	10.41	20231117	0.00	N	458320	100	5 억		16955	N	N	0	N	00	N
111	20241014	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	7376310	3353	6.44	2205	2205	2185	2865	1545	2205	2199.91	0.31	0	-439	2251	2227	2186	2162	2121	2240	2175	6	660	100	1360	5	1	5505000	120	75.34	1.13	12	0.06	29.00	1927.00	2215	20241010	-1.35	1680	20231106	30.06	2215	-1.35	20241010	1690	29.29	20240102	2565	-14.81	20240401	1988	9.91	20231117	0.00	N	458320	100	5 억		16955	N	N	0	N	00	N
112	20241014	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	951940	432	0.83	2205	2205	2185	2865	1545	2205	2203.56	0.31	0	-401	2251	2227	2186	2162	2121	2240	2175	6	660	100	1360	5	1	5505000	120	75.34	1.13	12	0.01	29.00	1927.00	2215	20241010	-1.35	1680	20231106	30.06	2215	-1.35	20241010	1690	29.29	20240102	2565	-14.81	20240401	1988	9.91	20231117	0.00	N	458320	100	5 억		16955	N	N	0	N	00	N
113	20241011	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	40	2	1.85	113839585	52086	136.73	2185	2210	2145	2810	1520	2165	2185.61	0.33	0	-9784	2245	2205	2175	2135	2105	2225	2155	6	645	100	1340	5	1	5505000	121	76.03	1.14	12	0.95	29.00	1927.00	2215	20241010	-0.45	1680	20231106	31.25	2215	-0.45	20241010	1690	30.47	20240102	2565	-14.04	20240401	1988	10.92	20231117	0.00	N	458320	100	5 억		18222	N	N	0	N	00	N
114	20241011	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	45	2	2.08	110921315	50762	133.25	2185	2210	2145	2810	1520	2165	2185.12	0.33	0	-9783	2245	2205	2175	2135	2105	2225	2155	6	645	100	1340	5	1	5505000	122	76.21	1.15	12	0.92	29.00	1927.00	2215	20241010	-0.23	1680	20231106	31.55	2215	-0.23	20241010	1690	30.77	20240102	2565	-13.84	20240401	1988	11.17	20231117	0.00	N	458320	100	5 억		18222	N	N	0	N	00	N
115	20241011	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	60143400	27645	72.57	2185	2195	2145	2810	1520	2165	2175.56	0.33	0	-8221	2245	2205	2175	2135	2105	2225	2155	6	645	100	1340	5	1	5505000	120	75.17	1.13	12	0.50	29.00	1927.00	2215	20241010	-1.58	1680	20231106	29.76	2215	-1.58	20241010	1690	28.99	20240102	2565	-15.01	20240401	1988	9.66	20231117	0.00	N	458320	100	5 억		18222	N	N	0	N	00	N
116	20241011	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	48119050	22129	58.09	2185	2195	2145	2810	1520	2165	2174.48	0.33	0	-6233	2245	2205	2175	2135	2105	2225	2155	6	645	100	1340	5	1	5505000	120	75.00	1.13	12	0.40	29.00	1927.00	2215	20241010	-1.81	1680	20231106	29.46	2215	-1.81	20241010	1690	28.70	20240102	2565	-15.20	20240401	1988	9.41	20231117	0.00	N	458320	100	5 억		18222	N	N	0	N	00	N
117	20241011	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	35927205	16546	43.43	2185	2185	2145	2810	1520	2165	2171.35	0.33	0	-4220	2245	2205	2175	2135	2105	2225	2155	6	645	100	1340	5	1	5505000	119	74.83	1.13	12	0.30	29.00	1927.00	2215	20241010	-2.03	1680	20231106	29.17	2215	-2.03	20241010	1690	28.40	20240102	2565	-15.40	20240401	1988	9.15	20231117	0.00	N	458320	100	5 억		18222	N	N	0	N	00	N
118	20241011	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	20	2	0.92	17089745	7884	20.70	2185	2185	2145	2810	1520	2165	2167.65	0.33	0	-2240	2245	2205	2175	2135	2105	2225	2155	6	645	100	1340	5	1	5505000	120	75.34	1.13	12	0.14	29.00	1927.00	2215	20241010	-1.35	1680	20231106	30.06	2215	-1.35	20241010	1690	29.29	20240102	2565	-14.81	20240401	1988	9.91	20231117	0.00	N	458320	100	5 억		18222	N	N	0	N	00	N
119	20241011	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	10269520	4754	12.48	2185	2185	2145	2810	1520	2165	2160.19	0.33	0	-1247	2245	2205	2175	2135	2105	2225	2155	6	645	100	1340	5	1	5505000	119	74.83	1.13	12	0.09	29.00	1927.00	2215	20241010	-2.03	1680	20231106	29.17	2215	-2.03	20241010	1690	28.40	20240102	2565	-15.40	20240401	1988	9.15	20231117	0.00	N	458320	100	5 억		18222	N	N	0	N	00	N
120	20241011	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	983675	451	1.18	2185	2185	2145	2810	1520	2165	2181.10	0.33	0	-444	2245	2205	2175	2135	2105	2225	2155	6	645	100	1340	5	1	5505000	120	75.00	1.13	12	0.01	29.00	1927.00	2215	20241010	-1.81	1680	20231106	29.46	2215	-1.81	20241010	1690	28.70	20240102	2565	-15.20	20240401	1988	9.41	20231117	0.00	N	458320	100	5 억		18222	N	N	0	N	00	N
121	20241010	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	83284530	38094	559.14	2145	2215	2145	2785	1505	2145	2186.29	0.35	0	-808	2155	2150	2145	2140	2135	2152	2142	6	640	100	1320	5	1	5505000	119	74.66	1.12	12	0.69	29.00	1927.00	2215	20241010	-2.26	1680	20231106	28.87	2215	-2.26	20241010	1690	28.11	20240102	2565	-15.59	20240401	1988	8.90	20231117	0.00	N	458320	100	5 억		19030	N	N	0	N	00	N
122	20241010	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	35	2	1.63	83262880	38084	558.99	2145	2215	2145	2785	1505	2145	2186.30	0.35	0	-808	2155	2150	2145	2140	2135	2152	2142	6	640	100	1320	5	1	5505000	120	75.17	1.13	12	0.69	29.00	1927.00	2215	20241010	-1.58	1680	20231106	29.76	2215	-1.58	20241010	1690	28.99	20240102	2565	-15.01	20240401	1988	9.66	20231117	0.00	N	458320	100	5 억		19030	N	N	0	N	00	N
123	20241010	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	79401175	36304	532.86	2145	2215	2145	2785	1505	2145	2187.12	0.35	0	-749	2155	2150	2145	2140	2135	2152	2142	6	640	100	1320	5	1	5505000	120	75.00	1.13	12	0.66	29.00	1927.00	2215	20241010	-1.81	1680	20231106	29.46	2215	-1.81	20241010	1690	28.70	20240102	2565	-15.20	20240401	1988	9.41	20231117	0.00	N	458320	100	5 억		19030	N	N	0	N	00	N
124	20241010	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	35	2	1.63	77296145	35334	518.63	2145	2215	2145	2785	1505	2145	2187.59	0.35	0	-745	2155	2150	2145	2140	2135	2152	2142	6	640	100	1320	5	1	5505000	120	75.17	1.13	12	0.64	29.00	1927.00	2215	20241010	-1.58	1680	20231106	29.76	2215	-1.58	20241010	1690	28.99	20240102	2565	-15.01	20240401	1988	9.66	20231117	0.00	N	458320	100	5 억		19030	N	N	0	N	00	N
125	20241010	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	45	2	2.10	76212300	34833	511.27	2145	2215	2145	2785	1505	2145	2187.93	0.35	0	-744	2155	2150	2145	2140	2135	2152	2142	6	640	100	1320	5	1	5505000	121	75.52	1.14	12	0.63	29.00	1927.00	2215	20241010	-1.13	1680	20231106	30.36	2215	-1.13	20241010	1690	29.59	20240102	2565	-14.62	20240401	1988	10.16	20231117	0.00	N	458320	100	5 억		19030	N	N	0	N	00	N
126	20241010	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	50	2	2.33	70820410	32372	475.15	2145	2215	2145	2785	1505	2145	2187.71	0.35	0	-743	2155	2150	2145	2140	2135	2152	2142	6	640	100	1320	5	1	5505000	121	75.69	1.14	12	0.59	29.00	1927.00	2215	20241010	-0.90	1680	20231106	30.65	2215	-0.90	20241010	1690	29.88	20240102	2565	-14.42	20240401	1988	10.41	20231117	0.00	N	458320	100	5 억		19030	N	N	0	N	00	N
127	20241010	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	18221265	8450	124.03	2145	2175	2145	2785	1505	2145	2156.36	0.35	0	-104	2155	2150	2145	2140	2135	2152	2142	6	640	100	1320	5	1	5505000	119	74.48	1.12	12	0.15	29.00	1927.00	2175	20240930	-0.69	1680	20231106	28.57	2175	0.00	20240930	1690	27.81	20240102	2565	-15.79	20240401	1988	8.65	20231117	0.00	N	458320	100	5 억		19030	N	N	0	N	00	N
128	20241010	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	10856725	5061	74.28	2145	2170	2145	2785	1505	2145	2145.17	0.35	0	-48	2155	2150	2145	2140	2135	2152	2142	6	640	100	1320	5	1	5505000	119	74.31	1.12	12	0.09	29.00	1927.00	2175	20240930	-0.92	1680	20231106	28.27	2175	-0.92	20240930	1690	27.51	20240102	2565	-15.98	20240401	1988	8.40	20231117	0.00	N	458320	100	5 억		19030	N	N	0	N	00	N
129	20241008	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	14596985	6813	84.54	2140	2150	2140	2780	1500	2140	2142.52	0.35	0	-43	2160	2150	2130	2120	2100	2155	2125	6	640	100	1320	5	1	5505000	118	73.97	1.11	12	0.12	29.00	1927.00	2175	20240930	-1.38	1680	20231106	27.68	2175	-1.38	20240930	1690	26.92	20240102	2565	-16.37	20240401	1988	7.90	20231117	0.00	N	458320	100	5 억		19073	N	N	0	N	00	N
130	20241008	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	14586260	6808	84.48	2140	2150	2140	2780	1500	2140	2142.52	0.35	0	-43	2160	2150	2130	2120	2100	2155	2125	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.12	29.00	1927.00	2175	20240930	-1.61	1680	20231106	27.38	2175	-1.61	20240930	1690	26.63	20240102	2565	-16.57	20240401	1988	7.65	20231117	0.00	N	458320	100	5 억		19073	N	N	0	N	00	N
131	20241008	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	14586260	6808	84.48	2140	2150	2140	2780	1500	2140	2142.52	0.35	0	-43	2160	2150	2130	2120	2100	2155	2125	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.12	29.00	1927.00	2175	20240930	-1.61	1680	20231106	27.38	2175	-1.61	20240930	1690	26.63	20240102	2565	-16.57	20240401	1988	7.65	20231117	0.00	N	458320	100	5 억		19073	N	N	0	N	00	N
132	20241008	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	7025640	3275	40.64	2140	2150	2140	2780	1500	2140	2145.23	0.35	0	-43	2160	2150	2130	2120	2100	2155	2125	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.06	29.00	1927.00	2175	20240930	-1.61	1680	20231106	27.38	2175	-1.61	20240930	1690	26.63	20240102	2565	-16.57	20240401	1988	7.65	20231117	0.00	N	458320	100	5 억		19073	N	N	0	N	00	N
133	20241008	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	7008520	3267	40.54	2140	2150	2140	2780	1500	2140	2145.25	0.35	0	-43	2160	2150	2130	2120	2100	2155	2125	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.06	29.00	1927.00	2175	20240930	-1.61	1680	20231106	27.38	2175	-1.61	20240930	1690	26.63	20240102	2565	-16.57	20240401	1988	7.65	20231117	0.00	N	458320	100	5 억		19073	N	N	0	N	00	N
134	20241008	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5857200	2729	33.86	2140	2150	2140	2780	1500	2140	2146.28	0.35	0	-43	2160	2150	2130	2120	2100	2155	2125	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.05	29.00	1927.00	2175	20240930	-1.61	1680	20231106	27.38	2175	-1.61	20240930	1690	26.63	20240102	2565	-16.57	20240401	1988	7.65	20231117	0.00	N	458320	100	5 억		19073	N	N	0	N	00	N
135	20241008	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	2903540	1352	16.78	2140	2150	2140	2780	1500	2140	2147.59	0.35	0	-16	2160	2150	2130	2120	2100	2155	2125	6	640	100	1320	5	1	5505000	118	74.14	1.12	12	0.02	29.00	1927.00	2175	20240930	-1.15	1680	20231106	27.98	2175	-1.15	20240930	1690	27.22	20240102	2565	-16.18	20240401	1988	8.15	20231117	0.00	N	458320	100	5 억		19073	N	N	0	N	00	N
136	20241008	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	860140	401	4.98	2140	2145	2140	2780	1500	2140	2144.99	0.35	0	0	2160	2150	2130	2120	2100	2155	2125	6	640	100	1320	5	1	5505000	118	73.97	1.11	12	0.01	29.00	1927.00	2175	20240930	-1.38	1680	20231106	27.68	2175	-1.38	20240930	1690	26.92	20240102	2565	-16.37	20240401	1988	7.90	20231117	0.00	N	458320	100	5 억		19073	N	N	0	N	00	N
137	20241007	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	17144720	8059	118.97	2110	2140	2110	2755	1485	2120	2127.40	0.35	0	-11	2160	2140	2120	2100	2080	2130	2090	6	635	100	1310	5	1	5505000	118	73.79	1.11	12	0.15	29.00	1927.00	2175	20240930	-1.61	1680	20231106	27.38	2175	-1.61	20240930	1690	26.63	20240102	2565	-16.57	20240401	1988	7.65	20231117	0.00	N	458320	100	5 억		19084	N	N	0	N	00	N
138	20241007	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	9119720	4309	63.61	2110	2130	2110	2755	1485	2120	2116.44	0.35	0	-11	2160	2140	2120	2100	2080	2130	2090	6	635	100	1310	5	1	5505000	116	72.93	1.10	12	0.08	29.00	1927.00	2175	20240930	-2.76	1680	20231106	25.89	2175	-2.76	20240930	1690	25.15	20240102	2565	-17.54	20240401	1988	6.39	20231117	0.00	N	458320	100	5 억		19084	N	N	0	N	00	N
139	20241007	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	7233030	3419	50.47	2110	2130	2110	2755	1485	2120	2115.54	0.35	0	-8	2160	2140	2120	2100	2080	2130	2090	6	635	100	1310	5	1	5505000	117	73.10	1.10	12	0.06	29.00	1927.00	2175	20240930	-2.53	1680	20231106	26.19	2175	-2.53	20240930	1690	25.44	20240102	2565	-17.35	20240401	1988	6.64	20231117	0.00	N	458320	100	5 억		19084	N	N	0	N	00	N
140	20241007	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	7220310	3413	50.38	2110	2130	2110	2755	1485	2120	2115.53	0.35	0	-7	2160	2140	2120	2100	2080	2130	2090	6	635	100	1310	5	1	5505000	116	72.93	1.10	12	0.06	29.00	1927.00	2175	20240930	-2.76	1680	20231106	25.89	2175	-2.76	20240930	1690	25.15	20240102	2565	-17.54	20240401	1988	6.39	20231117	0.00	N	458320	100	5 억		19084	N	N	0	N	00	N
141	20241007	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	5105295	2413	35.62	2110	2130	2110	2755	1485	2120	2115.75	0.35	0	-7	2160	2140	2120	2100	2080	2130	2090	6	635	100	1310	5	1	5505000	116	72.76	1.09	12	0.04	29.00	1927.00	2175	20240930	-2.99	1680	20231106	25.60	2175	-2.99	20240930	1690	24.85	20240102	2565	-17.74	20240401	1988	6.14	20231117	0.00	N	458320	100	5 억		19084	N	N	0	N	00	N
142	20241007	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	664365	313	4.62	2110	2130	2110	2755	1485	2120	2122.57	0.35	0	-7	2160	2140	2120	2100	2080	2130	2090	6	635	100	1310	5	1	5505000	117	73.10	1.10	12	0.01	29.00	1927.00	2175	20240930	-2.53	1680	20231106	26.19	2175	-2.53	20240930	1690	25.44	20240102	2565	-17.35	20240401	1988	6.64	20231117	0.00	N	458320	100	5 억		19084	N	N	0	N	00	N
143	20241007	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	333645	157	2.32	2110	2130	2110	2755	1485	2120	2125.13	0.35	0	-7	2160	2140	2120	2100	2080	2130	2090	6	635	100	1310	5	1	5505000	117	73.28	1.10	12	0.00	29.00	1927.00	2175	20240930	-2.30	1680	20231106	26.49	2175	-2.30	20240930	1690	25.74	20240102	2565	-17.15	20240401	1988	6.89	20231117	0.00	N	458320	100	5 억		19084	N	N	0	N	00	N
144	20241007	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	2110	1	0.01	2110	2110	2110	2755	1485	2120	2110.00	0.35	0	0	2160	2140	2120	2100	2080	2130	2090	6	635	100	1310	5	1	5505000	116	72.76	1.09	12	0.00	29.00	1927.00	2175	20240930	-2.99	1680	20231106	25.60	2175	-2.99	20240930	1690	24.85	20240102	2565	-17.74	20240401	1988	6.14	20231117	0.00	N	458320	100	5 억		19084	N	N	0	N	00	N
145	20241004	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	14322245	6774	47.41	2140	2140	2100	2780	1500	2140	2114.30	0.35	0	-245	2176	2157	2121	2102	2066	2167	2112	6	640	100	1320	5	1	5505000	117	73.10	1.10	12	0.12	29.00	1927.00	2175	20240930	-2.53	1680	20231106	26.19	2175	-2.53	20240930	1690	25.44	20240102	2565	-17.35	20240401	1988	6.64	20231117	0.00	N	458320	100	5 억		19329	N	N	0	N	00	N
146	20241004	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	12619885	5971	41.79	2140	2140	2100	2780	1500	2140	2113.53	0.35	0	-245	2176	2157	2121	2102	2066	2167	2112	6	640	100	1320	5	1	5505000	116	72.93	1.10	12	0.11	29.00	1927.00	2175	20240930	-2.76	1680	20231106	25.89	2175	-2.76	20240930	1690	25.15	20240102	2565	-17.54	20240401	1988	6.39	20231117	0.00	N	458320	100	5 억		19329	N	N	0	N	00	N
147	20241004	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	9318370	4410	30.87	2140	2140	2100	2780	1500	2140	2113.01	0.35	0	-245	2176	2157	2121	2102	2066	2167	2112	6	640	100	1320	5	1	5505000	116	72.93	1.10	12	0.08	29.00	1927.00	2175	20240930	-2.76	1680	20231106	25.89	2175	-2.76	20240930	1690	25.15	20240102	2565	-17.54	20240401	1988	6.39	20231117	0.00	N	458320	100	5 억		19329	N	N	0	N	00	N
148	20241004	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	7909780	3744	26.21	2140	2140	2100	2780	1500	2140	2112.65	0.35	0	-245	2176	2157	2121	2102	2066	2167	2112	6	640	100	1320	5	1	5505000	117	73.10	1.10	12	0.07	29.00	1927.00	2175	20240930	-2.53	1680	20231106	26.19	2175	-2.53	20240930	1690	25.44	20240102	2565	-17.35	20240401	1988	6.64	20231117	0.00	N	458320	100	5 억		19329	N	N	0	N	00	N
149	20241004	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	7611550	3603	25.22	2140	2140	2100	2780	1500	2140	2112.56	0.35	0	-107	2176	2157	2121	2102	2066	2167	2112	6	640	100	1320	5	1	5505000	117	73.28	1.10	12	0.07	29.00	1927.00	2175	20240930	-2.30	1680	20231106	26.49	2175	-2.30	20240930	1690	25.74	20240102	2565	-17.15	20240401	1988	6.89	20231117	0.00	N	458320	100	5 억		19329	N	N	0	N	00	N
150	20241004	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	6549075	3103	21.72	2140	2140	2100	2780	1500	2140	2110.56	0.35	0	-85	2176	2157	2121	2102	2066	2167	2112	6	640	100	1320	5	1	5505000	116	72.76	1.09	12	0.06	29.00	1927.00	2175	20240930	-2.99	1680	20231106	25.60	2175	-2.99	20240930	1690	24.85	20240102	2565	-17.74	20240401	1988	6.14	20231117	0.00	N	458320	100	5 억		19329	N	N	0	N	00	N
151	20241004	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-40	5	-1.87	5321765	2520	17.64	2140	2140	2100	2780	1500	2140	2111.81	0.35	0	-85	2176	2157	2121	2102	2066	2167	2112	6	640	100	1320	5	1	5505000	116	72.41	1.09	12	0.05	29.00	1927.00	2175	20240930	-3.45	1680	20231106	25.00	2175	-3.45	20240930	1690	24.26	20240102	2565	-18.13	20240401	1988	5.63	20231117	0.00	N	458320	100	5 억		19329	N	N	0	N	00	N
152	20241004	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	428000	200	1.40	2140	2140	2140	2780	1500	2140	2140.00	0.35	0	0	2176	2157	2121	2102	2066	2167	2112	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.00	29.00	1927.00	2175	20240930	-1.61	1680	20231106	27.38	2175	-1.61	20240930	1690	26.63	20240102	2565	-16.57	20240401	1988	7.65	20231117	0.00	N	458320	100	5 억		19329	N	N	0	N	00	N
153	20241002	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	30095740	14287	42.09	2085	2140	2085	2785	1505	2145	2106.51	0.37	0	-1045	2198	2171	2148	2121	2098	2185	2135	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.26	29.00	1927.00	2175	20240930	-1.61	1680	20231106	27.38	2175	-1.61	20240930	1690	26.63	20240102	2565	-16.57	20240401	1988	7.65	20231117	0.00	N	458320	100	5 억		20389	N	N	0	N	00	N
154	20241002	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	28606305	13591	40.04	2085	2135	2085	2785	1505	2145	2104.80	0.37	0	-1034	2198	2171	2148	2121	2098	2185	2135	6	640	100	1320	5	1	5505000	118	73.62	1.11	12	0.25	29.00	1927.00	2175	20240930	-1.84	1680	20231106	27.08	2175	-1.84	20240930	1690	26.33	20240102	2565	-16.76	20240401	1988	7.39	20231117	0.00	N	458320	100	5 억		20389	N	N	0	N	00	N
155	20241002	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	25262575	12020	35.41	2085	2130	2085	2785	1505	2145	2101.71	0.37	0	-985	2198	2171	2148	2121	2098	2185	2135	6	640	100	1320	5	1	5505000	117	73.10	1.10	12	0.22	29.00	1927.00	2175	20240930	-2.53	1680	20231106	26.19	2175	-2.53	20240930	1690	25.44	20240102	2565	-17.35	20240401	1988	6.64	20231117	0.00	N	458320	100	5 억		20389	N	N	0	N	00	N
156	20241002	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	21601870	10293	30.32	2085	2130	2085	2785	1505	2145	2098.70	0.37	0	-985	2198	2171	2148	2121	2098	2185	2135	6	640	100	1320	5	1	5505000	117	73.10	1.10	12	0.19	29.00	1927.00	2175	20240930	-2.53	1680	20231106	26.19	2175	-2.53	20240930	1690	25.44	20240102	2565	-17.35	20240401	1988	6.64	20231117	0.00	N	458320	100	5 억		20389	N	N	0	N	00	N
157	20241002	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	21389870	10193	30.03	2085	2130	2085	2785	1505	2145	2098.49	0.37	0	-985	2198	2171	2148	2121	2098	2185	2135	6	640	100	1320	5	1	5505000	117	73.10	1.10	12	0.19	29.00	1927.00	2175	20240930	-2.53	1680	20231106	26.19	2175	-2.53	20240930	1690	25.44	20240102	2565	-17.35	20240401	1988	6.64	20231117	0.00	N	458320	100	5 억		20389	N	N	0	N	00	N
158	20241002	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	16910795	8084	23.82	2085	2130	2085	2785	1505	2145	2091.88	0.37	0	-985	2198	2171	2148	2121	2098	2185	2135	6	640	100	1320	5	1	5505000	117	73.28	1.10	12	0.15	29.00	1927.00	2175	20240930	-2.30	1680	20231106	26.49	2175	-2.30	20240930	1690	25.74	20240102	2565	-17.15	20240401	1988	6.89	20231117	0.00	N	458320	100	5 억		20389	N	N	0	N	00	N
159	20241002	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	16485780	7884	23.23	2085	2130	2085	2785	1505	2145	2091.04	0.37	0	-985	2198	2171	2148	2121	2098	2185	2135	6	640	100	1320	5	1	5505000	117	73.28	1.10	12	0.14	29.00	1927.00	2175	20240930	-2.30	1680	20231106	26.49	2175	-2.30	20240930	1690	25.74	20240102	2565	-17.15	20240401	1988	6.89	20231117	0.00	N	458320	100	5 억		20389	N	N	0	N	00	N
160	20241002	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-60	5	-2.80	12224355	5863	17.27	2085	2085	2085	2785	1505	2145	2085.00	0.37	0	-847	2198	2171	2148	2121	2098	2185	2135	6	640	100	1320	5	1	5505000	115	71.90	1.08	12	0.11	29.00	1927.00	2175	20240930	-4.14	1680	20231106	24.11	2175	-4.14	20240930	1690	23.37	20240102	2565	-18.71	20240401	1988	4.88	20231117	0.00	N	458320	100	5 억		20389	N	N	0	N	00	N