KissMeData/457390/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	161440	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2025	20231024	17.78	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231101	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
3	20241031	151503	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2025	20231024	17.78	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231101	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
4	20241031	141501	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2025	20231024	17.78	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231101	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
5	20241031	131502	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2025	20231024	17.78	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231101	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
6	20241031	121458	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2025	20231024	17.78	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231101	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
7	20241031	111457	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2025	20231024	17.78	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231101	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
8	20241031	101500	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2025	20231024	17.78	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231101	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
9	20241031	091457	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2025	20231024	17.78	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231101	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
10	20241030	161451	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2025	20231023	17.78	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
11	20241030	151529	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2025	20231023	17.78	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
12	20241030	141502	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2025	20231023	17.78	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
13	20241030	131509	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2025	20231023	17.78	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
14	20241030	121528	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2025	20231023	17.78	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
15	20241030	111505	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2025	20231023	17.78	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
16	20241030	101454	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2025	20231023	17.78	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
17	20241030	091503	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2025	20231023	17.78	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
18	20241029	161406	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
19	20241029	151428	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
20	20241029	141217	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
21	20241029	131415	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
22	20241029	121416	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
23	20241029	111440	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
24	20241029	101414	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
25	20241028	161354	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
26	20241028	151411	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
27	20241028	141414	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
28	20241028	131407	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
29	20241028	121407	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
30	20241028	111145	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
31	20241028	101353	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
32	20241028	091403	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231030	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
33	20241025	161404	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231025	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
34	20241025	151409	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231025	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
35	20241025	141405	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231025	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
36	20241025	131406	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231025	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
37	20241025	121410	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231025	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
38	20241025	111404	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231025	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
39	20241025	101404	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231025	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
40	20241025	091407	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2030	17.49	20231025	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
41	20241024	161337	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231024	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
42	20241024	151351	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231024	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
43	20241024	141337	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231024	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
44	20241024	131348	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231024	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
45	20241024	121341	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231024	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
46	20241024	111343	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231024	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
47	20241024	101214	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231024	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
48	20241024	091448	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231020	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231024	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
49	20241023	161346	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231016	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
50	20241023	151415	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231016	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
51	20241023	141418	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231016	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
52	20241023	131357	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231016	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
53	20241023	121353	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231016	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
54	20241023	111347	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231016	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
55	20241023	101351	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231016	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
56	20241023	091351	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231016	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
57	20241022	161335	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231013	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
58	20241022	151354	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231013	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
59	20241022	141353	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231013	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
60	20241022	131352	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231013	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
61	20241022	121348	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231013	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
62	20241022	111343	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231013	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
63	20241022	101345	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231013	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
64	20241022	091345	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2385	2385	2385	2385	2385	2385	2385	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231013	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
65	20241021	161329	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2408	2396	2373	2361	2338	2402	2367	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231012	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
66	20241021	151340	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2408	2396	2373	2361	2338	2402	2367	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231012	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
67	20241021	141342	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2408	2396	2373	2361	2338	2402	2367	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231012	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
68	20241021	131339	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2408	2396	2373	2361	2338	2402	2367	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231012	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
69	20241021	121337	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2408	2396	2373	2361	2338	2402	2367	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231012	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
70	20241021	111330	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2408	2396	2373	2361	2338	2402	2367	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231012	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
71	20241021	101337	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2408	2396	2373	2361	2338	2402	2367	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231012	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
72	20241021	091334	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.19	0	0	2408	2396	2373	2361	2338	2402	2367	7	715	100	0	5	1	7035000	168	119.25	1.22	12	0.00	20.00	1955.00	2480	20240710	-3.83	2020	20231012	18.07	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2025	17.78	20231023	0.20	N	457390	100	7 억		13397	N	N	0	N	00	N
73	20241018	161331	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	15	2	0.63	60248385	25367	42.14	2385	2385	2350	3080	1660	2370	2375.07	0.18	0	662	2403	2386	2368	2351	2333	2387	2352	7	710	100	1750	5	1	7035000	168	119.25	1.22	12	0.36	20.00	1955.00	2480	20240710	-3.83	2015	20231011	18.36	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2020	18.07	20231020	0.20	N	457390	100	7 억		12735	N	N	0	N	00	N
74	20241018	151407	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	15	2	0.63	60248385	25367	42.14	2385	2385	2350	3080	1660	2370	2375.07	0.18	0	662	2403	2386	2368	2351	2333	2387	2352	7	710	100	1750	5	1	7035000	168	119.25	1.22	12	0.36	20.00	1955.00	2480	20240710	-3.83	2015	20231011	18.36	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2020	18.07	20231020	0.20	N	457390	100	7 억		12735	N	N	0	N	00	N
75	20241018	141406	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	15	2	0.63	60248385	25367	42.14	2385	2385	2350	3080	1660	2370	2375.07	0.18	0	662	2403	2386	2368	2351	2333	2387	2352	7	710	100	1750	5	1	7035000	168	119.25	1.22	12	0.36	20.00	1955.00	2480	20240710	-3.83	2015	20231011	18.36	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2020	18.07	20231020	0.20	N	457390	100	7 억		12735	N	N	0	N	00	N
76	20241018	131350	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	15	2	0.63	60248385	25367	42.14	2385	2385	2350	3080	1660	2370	2375.07	0.18	0	662	2403	2386	2368	2351	2333	2387	2352	7	710	100	1750	5	1	7035000	168	119.25	1.22	12	0.36	20.00	1955.00	2480	20240710	-3.83	2015	20231011	18.36	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2020	18.07	20231020	0.20	N	457390	100	7 억		12735	N	N	0	N	00	N
77	20241018	121403	58	100.00	KOSDAQ		금융	N	N	N	N		N	2385	15	2	0.63	60248385	25367	42.14	2385	2385	2350	3080	1660	2370	2375.07	0.18	0	662	2403	2386	2368	2351	2333	2387	2352	7	710	100	1750	5	1	7035000	168	119.25	1.22	12	0.36	20.00	1955.00	2480	20240710	-3.83	2015	20231011	18.36	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2020	18.07	20231020	0.20	N	457390	100	7 억		12735	N	N	0	N	00	N
78	20241018	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	10	2	0.42	52890685	22282	37.02	2385	2385	2350	3080	1660	2370	2373.70	0.18	0	662	2403	2386	2368	2351	2333	2387	2352	7	710	100	1750	5	1	7035000	167	119.00	1.22	12	0.32	20.00	1955.00	2480	20240710	-4.03	2015	20231011	18.11	2480	-4.03	20240710	2075	14.70	20240103	2480	-4.03	20240710	2020	17.82	20231020	0.20	N	457390	100	7 억		12735	N	N	0	N	00	N
79	20241018	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	5	2	0.21	21906550	9248	15.36	2385	2385	2350	3080	1660	2370	2368.79	0.18	0	662	2403	2386	2368	2351	2333	2387	2352	7	710	100	1750	5	1	7035000	167	118.75	1.21	12	0.13	20.00	1955.00	2480	20240710	-4.23	2015	20231011	17.87	2480	-4.23	20240710	2075	14.46	20240103	2480	-4.23	20240710	2020	17.57	20231020	0.20	N	457390	100	7 억		12735	N	N	0	N	00	N
80	20241018	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-10	5	-0.42	6642680	2817	4.68	2385	2385	2350	3080	1660	2370	2358.07	0.18	0	738	2403	2386	2368	2351	2333	2387	2352	7	710	100	1750	5	1	7035000	166	118.00	1.21	12	0.04	20.00	1955.00	2480	20240710	-4.84	2015	20231011	17.12	2480	-4.84	20240710	2075	13.73	20240103	2480	-4.84	20240710	2020	16.83	20231020	0.20	N	457390	100	7 억		12735	N	N	0	N	00	N
81	20241017	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	0	3	0.00	142728860	60192	78.18	2370	2385	2350	3080	1660	2370	2371.23	0.18	0	-233	2416	2392	2376	2352	2336	2385	2345	7	710	100	1750	5	1	7035000	167	118.50	1.21	12	0.86	20.00	1955.00	2480	20240710	-4.44	2015	20231011	17.62	2480	-4.44	20240710	2075	14.22	20240103	2480	-4.44	20240710	2020	17.33	20231020	0.20	N	457390	100	7 억		12968	N	N	0	N	00	N
82	20241017	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	10	2	0.42	142396820	60052	78.00	2370	2385	2350	3080	1660	2370	2371.23	0.18	0	-151	2416	2392	2376	2352	2336	2385	2345	7	710	100	1750	5	1	7035000	167	119.00	1.22	12	0.85	20.00	1955.00	2480	20240710	-4.03	2015	20231011	18.11	2480	-4.03	20240710	2075	14.70	20240103	2480	-4.03	20240710	2020	17.82	20231020	0.20	N	457390	100	7 억		12968	N	N	0	N	00	N
83	20241017	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	5	2	0.21	140447825	59232	76.94	2370	2385	2350	3080	1660	2370	2371.15	0.18	0	-151	2416	2392	2376	2352	2336	2385	2345	7	710	100	1750	5	1	7035000	167	118.75	1.21	12	0.84	20.00	1955.00	2480	20240710	-4.23	2015	20231011	17.87	2480	-4.23	20240710	2075	14.46	20240103	2480	-4.23	20240710	2020	17.57	20231020	0.20	N	457390	100	7 억		12968	N	N	0	N	00	N
84	20241017	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	0	3	0.00	138538450	58427	75.89	2370	2385	2350	3080	1660	2370	2371.14	0.18	0	154	2416	2392	2376	2352	2336	2385	2345	7	710	100	1750	5	1	7035000	167	118.50	1.21	12	0.83	20.00	1955.00	2480	20240710	-4.44	2015	20231011	17.62	2480	-4.44	20240710	2075	14.22	20240103	2480	-4.44	20240710	2020	17.33	20231020	0.20	N	457390	100	7 억		12968	N	N	0	N	00	N
85	20241017	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	10	2	0.42	138134550	58257	75.67	2370	2385	2350	3080	1660	2370	2371.12	0.18	0	154	2416	2392	2376	2352	2336	2385	2345	7	710	100	1750	5	1	7035000	167	119.00	1.22	12	0.83	20.00	1955.00	2480	20240710	-4.03	2015	20231011	18.11	2480	-4.03	20240710	2075	14.70	20240103	2480	-4.03	20240710	2020	17.82	20231020	0.20	N	457390	100	7 억		12968	N	N	0	N	00	N
86	20241017	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	10	2	0.42	137896170	58156	75.54	2370	2385	2350	3080	1660	2370	2371.14	0.18	0	154	2416	2392	2376	2352	2336	2385	2345	7	710	100	1750	5	1	7035000	167	119.00	1.22	12	0.83	20.00	1955.00	2480	20240710	-4.03	2015	20231011	18.11	2480	-4.03	20240710	2075	14.70	20240103	2480	-4.03	20240710	2020	17.82	20231020	0.20	N	457390	100	7 억		12968	N	N	0	N	00	N
87	20241017	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	5	2	0.21	84007655	35379	45.95	2370	2385	2350	3080	1660	2370	2374.51	0.18	0	154	2416	2392	2376	2352	2336	2385	2345	7	710	100	1750	5	1	7035000	167	118.75	1.21	12	0.50	20.00	1955.00	2480	20240710	-4.23	2015	20231011	17.87	2480	-4.23	20240710	2075	14.46	20240103	2480	-4.23	20240710	2020	17.57	20231020	0.20	N	457390	100	7 억		12968	N	N	0	N	00	N
88	20241017	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	10	2	0.42	30852065	12952	16.82	2370	2385	2370	3080	1660	2370	2382.03	0.18	0	72	2416	2392	2376	2352	2336	2385	2345	7	710	100	1750	5	1	7035000	167	119.00	1.22	12	0.18	20.00	1955.00	2480	20240710	-4.03	2015	20231011	18.11	2480	-4.03	20240710	2075	14.70	20240103	2480	-4.03	20240710	2020	17.82	20231020	0.20	N	457390	100	7 억		12968	N	N	0	N	00	N
89	20241016	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-5	5	-0.21	183494510	76987	272.02	2375	2400	2360	3085	1665	2375	2383.45	0.15	0	2487	2401	2387	2376	2362	2351	2382	2357	7	710	100	1750	5	1	7035000	167	118.50	1.21	12	1.09	20.00	1955.00	2480	20240710	-4.44	2015	20231006	17.62	2480	-4.44	20240710	2075	14.22	20240103	2480	-4.44	20240710	2020	17.33	20231016	0.20	N	457390	100	7 억		10481	N	N	0	N	00	N
90	20241016	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-5	5	-0.21	169862135	71236	251.70	2375	2400	2360	3085	1665	2375	2384.50	0.15	0	1820	2401	2387	2376	2362	2351	2382	2357	7	710	100	1750	5	1	7035000	167	118.50	1.21	12	1.01	20.00	1955.00	2480	20240710	-4.44	2015	20231006	17.62	2480	-4.44	20240710	2075	14.22	20240103	2480	-4.44	20240710	2020	17.33	20231016	0.20	N	457390	100	7 억		10481	N	N	0	N	00	N
91	20241016	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	150292305	62995	222.58	2375	2400	2360	3085	1665	2375	2385.78	0.15	0	1695	2401	2387	2376	2362	2351	2382	2357	7	710	100	1750	5	1	7035000	167	118.75	1.21	12	0.90	20.00	1955.00	2480	20240710	-4.23	2015	20231006	17.87	2480	-4.23	20240710	2075	14.46	20240103	2480	-4.23	20240710	2020	17.57	20231016	0.20	N	457390	100	7 억		10481	N	N	0	N	00	N
92	20241016	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-5	5	-0.21	136155905	57039	201.54	2375	2400	2360	3085	1665	2375	2387.07	0.15	0	1559	2401	2387	2376	2362	2351	2382	2357	7	710	100	1750	5	1	7035000	167	118.50	1.21	12	0.81	20.00	1955.00	2480	20240710	-4.44	2015	20231006	17.62	2480	-4.44	20240710	2075	14.22	20240103	2480	-4.44	20240710	2020	17.33	20231016	0.20	N	457390	100	7 억		10481	N	N	0	N	00	N
93	20241016	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	15	2	0.63	116734275	48878	172.70	2375	2400	2360	3085	1665	2375	2388.28	0.15	0	1472	2401	2387	2376	2362	2351	2382	2357	7	710	100	1750	5	1	7035000	168	119.50	1.22	12	0.69	20.00	1955.00	2480	20240710	-3.63	2015	20231006	18.61	2480	-3.63	20240710	2075	15.18	20240103	2480	-3.63	20240710	2020	18.32	20231016	0.20	N	457390	100	7 억		10481	N	N	0	N	00	N
94	20241016	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	15	2	0.63	82473765	34550	122.08	2375	2400	2360	3085	1665	2375	2387.08	0.15	0	1472	2401	2387	2376	2362	2351	2382	2357	7	710	100	1750	5	1	7035000	168	119.50	1.22	12	0.49	20.00	1955.00	2480	20240710	-3.63	2015	20231006	18.61	2480	-3.63	20240710	2075	15.18	20240103	2480	-3.63	20240710	2020	18.32	20231016	0.20	N	457390	100	7 억		10481	N	N	0	N	00	N
95	20241016	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	15707305	6625	23.41	2375	2380	2360	3085	1665	2375	2370.91	0.15	0	-3	2401	2387	2376	2362	2351	2382	2357	7	710	100	1750	5	1	7035000	167	119.00	1.22	12	0.09	20.00	1955.00	2480	20240710	-4.03	2015	20231006	18.11	2480	-4.03	20240710	2075	14.70	20240103	2480	-4.03	20240710	2020	17.82	20231016	0.20	N	457390	100	7 억		10481	N	N	0	N	00	N
96	20241016	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	128255	54	0.19	2375	2380	2375	3085	1665	2375	2375.09	0.15	0	-3	2401	2387	2376	2362	2351	2382	2357	7	710	100	1750	5	1	7035000	167	119.00	1.22	12	0.00	20.00	1955.00	2480	20240710	-4.03	2015	20231006	18.11	2480	-4.03	20240710	2075	14.70	20240103	2480	-4.03	20240710	2020	17.82	20231016	0.20	N	457390	100	7 억		10481	N	N	0	N	00	N
97	20241015	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	67289940	28302	61.78	2385	2390	2365	3085	1665	2375	2377.57	0.16	0	-725	2401	2387	2376	2362	2351	2382	2357	7	710	100	1750	5	1	7035000	167	118.75	1.21	12	0.40	20.00	1955.00	2480	20240710	-4.23	2015	20231005	17.87	2480	-4.23	20240710	2075	14.46	20240103	2480	-4.23	20240710	2020	17.57	20231016	0.20	N	457390	100	7 억		11206	N	N	0	N	00	N
98	20241015	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	60008190	25236	55.08	2385	2390	2365	3085	1665	2375	2377.88	0.16	0	-747	2401	2387	2376	2362	2351	2382	2357	7	710	100	1750	5	1	7035000	167	118.75	1.21	12	0.36	20.00	1955.00	2480	20240710	-4.23	2015	20231005	17.87	2480	-4.23	20240710	2075	14.46	20240103	2480	-4.23	20240710	2020	17.57	20231016	0.20	N	457390	100	7 억		11206	N	N	0	N	00	N
99	20241015	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-5	5	-0.21	46570705	19576	42.73	2385	2390	2365	3085	1665	2375	2378.97	0.16	0	-740	2401	2387	2376	2362	2351	2382	2357	7	710	100	1750	5	1	7035000	167	118.50	1.21	12	0.28	20.00	1955.00	2480	20240710	-4.44	2015	20231005	17.62	2480	-4.44	20240710	2075	14.22	20240103	2480	-4.44	20240710	2020	17.33	20231016	0.20	N	457390	100	7 억		11206	N	N	0	N	00	N
100	20241015	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	39301735	16509	36.04	2385	2390	2365	3085	1665	2375	2380.62	0.16	0	-709	2401	2387	2376	2362	2351	2382	2357	7	710	100	1750	5	1	7035000	167	118.75	1.21	12	0.23	20.00	1955.00	2480	20240710	-4.23	2015	20231005	17.87	2480	-4.23	20240710	2075	14.46	20240103	2480	-4.23	20240710	2020	17.57	20231016	0.20	N	457390	100	7 억		11206	N	N	0	N	00	N
101	20241015	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	30441600	12781	27.90	2385	2390	2365	3085	1665	2375	2381.79	0.16	0	-709	2401	2387	2376	2362	2351	2382	2357	7	710	100	1750	5	1	7035000	167	119.00	1.22	12	0.18	20.00	1955.00	2480	20240710	-4.03	2015	20231005	18.11	2480	-4.03	20240710	2075	14.70	20240103	2480	-4.03	20240710	2020	17.82	20231016	0.20	N	457390	100	7 억		11206	N	N	0	N	00	N
102	20241015	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	30317840	12729	27.78	2385	2390	2365	3085	1665	2375	2381.79	0.16	0	-709	2401	2387	2376	2362	2351	2382	2357	7	710	100	1750	5	1	7035000	167	118.75	1.21	12	0.18	20.00	1955.00	2480	20240710	-4.23	2015	20231005	17.87	2480	-4.23	20240710	2075	14.46	20240103	2480	-4.23	20240710	2020	17.57	20231016	0.20	N	457390	100	7 억		11206	N	N	0	N	00	N
103	20241015	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	10	2	0.42	29780590	12503	27.29	2385	2390	2365	3085	1665	2375	2381.88	0.16	0	-709	2401	2387	2376	2362	2351	2382	2357	7	710	100	1750	5	1	7035000	168	119.25	1.22	12	0.18	20.00	1955.00	2480	20240710	-3.83	2015	20231005	18.36	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2020	18.07	20231016	0.20	N	457390	100	7 억		11206	N	N	0	N	00	N
104	20241015	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	10	2	0.42	12823200	5400	11.79	2385	2385	2365	3085	1665	2375	2374.67	0.16	0	230	2401	2387	2376	2362	2351	2382	2357	7	710	100	1750	5	1	7035000	168	119.25	1.22	12	0.08	20.00	1955.00	2480	20240710	-3.83	2015	20231005	18.36	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2020	18.07	20231016	0.20	N	457390	100	7 억		11206	N	N	0	N	00	N
105	20241014	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	25	2	1.06	109064240	45813	88.39	2385	2390	2365	3055	1645	2350	2380.64	0.17	0	-430	2410	2380	2360	2330	2310	2370	2320	7	705	100	1730	5	1	7035000	167	118.75	1.21	12	0.65	20.00	1955.00	2480	20240710	-4.23	2015	20231005	17.87	2480	-4.23	20240710	2075	14.46	20240103	2480	-4.23	20240710	2020	17.57	20231016	0.20	N	457390	100	7 억		11636	N	N	0	N	00	N
106	20241014	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	35	2	1.49	106011865	44528	85.91	2385	2390	2365	3055	1645	2350	2380.79	0.17	0	-430	2410	2380	2360	2330	2310	2370	2320	7	705	100	1730	5	1	7035000	168	119.25	1.22	12	0.63	20.00	1955.00	2480	20240710	-3.83	2015	20231005	18.36	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2020	18.07	20231016	0.20	N	457390	100	7 억		11636	N	N	0	N	00	N
107	20241014	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	40	2	1.70	101504215	42638	82.27	2385	2390	2365	3055	1645	2350	2380.60	0.17	0	-430	2410	2380	2360	2330	2310	2370	2320	7	705	100	1730	5	1	7035000	168	119.50	1.22	12	0.61	20.00	1955.00	2480	20240710	-3.63	2015	20231005	18.61	2480	-3.63	20240710	2075	15.18	20240103	2480	-3.63	20240710	2020	18.32	20231016	0.20	N	457390	100	7 억		11636	N	N	0	N	00	N
108	20241014	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	25	2	1.06	64430395	27106	52.30	2385	2385	2365	3055	1645	2350	2376.98	0.17	0	-430	2410	2380	2360	2330	2310	2370	2320	7	705	100	1730	5	1	7035000	167	118.75	1.21	12	0.39	20.00	1955.00	2480	20240710	-4.23	2015	20231005	17.87	2480	-4.23	20240710	2075	14.46	20240103	2480	-4.23	20240710	2020	17.57	20231016	0.20	N	457390	100	7 억		11636	N	N	0	N	00	N
109	20241014	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	25	2	1.06	47688225	20063	38.71	2385	2385	2365	3055	1645	2350	2376.92	0.17	0	-437	2410	2380	2360	2330	2310	2370	2320	7	705	100	1730	5	1	7035000	167	118.75	1.21	12	0.29	20.00	1955.00	2480	20240710	-4.23	2015	20231005	17.87	2480	-4.23	20240710	2075	14.46	20240103	2480	-4.23	20240710	2020	17.57	20231016	0.20	N	457390	100	7 억		11636	N	N	0	N	00	N
110	20241014	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	20	2	0.85	44598345	18762	36.20	2385	2385	2365	3055	1645	2350	2377.06	0.17	0	-437	2410	2380	2360	2330	2310	2370	2320	7	705	100	1730	5	1	7035000	167	118.50	1.21	12	0.27	20.00	1955.00	2480	20240710	-4.44	2015	20231005	17.62	2480	-4.44	20240710	2075	14.22	20240103	2480	-4.44	20240710	2020	17.33	20231016	0.20	N	457390	100	7 억		11636	N	N	0	N	00	N
111	20241014	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	15	2	0.64	39621355	16667	32.16	2385	2385	2365	3055	1645	2350	2377.23	0.17	0	-436	2410	2380	2360	2330	2310	2370	2320	7	705	100	1730	5	1	7035000	166	118.25	1.21	12	0.24	20.00	1955.00	2480	20240710	-4.64	2015	20231005	17.37	2480	-4.64	20240710	2075	13.98	20240103	2480	-4.64	20240710	2020	17.08	20231016	0.20	N	457390	100	7 억		11636	N	N	0	N	00	N
112	20241014	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	35	2	1.49	1194885	501	0.97	2385	2385	2385	3055	1645	2350	2385.00	0.17	0	-75	2410	2380	2360	2330	2310	2370	2320	7	705	100	1730	5	1	7035000	168	119.25	1.22	12	0.01	20.00	1955.00	2480	20240710	-3.83	2015	20231005	18.36	2480	-3.83	20240710	2075	14.94	20240103	2480	-3.83	20240710	2020	18.07	20231016	0.20	N	457390	100	7 억		11636	N	N	0	N	00	N
113	20241011	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	121990090	51828	114.62	2355	2390	2340	3045	1645	2345	2353.75	0.16	0	160	2365	2355	2345	2335	2325	2350	2330	7	700	100	1730	5	1	7035000	165	117.50	1.20	12	0.74	20.00	1955.00	2480	20240710	-5.24	2015	20231005	16.63	2480	-5.24	20240710	2075	13.25	20240103	2480	-5.24	20240710	2015	16.63	20231011	0.20	N	457390	100	7 억		11476	N	N	0	N	00	N
114	20241011	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	30	2	1.28	121712790	51710	114.36	2355	2390	2340	3045	1645	2345	2353.76	0.16	0	160	2365	2355	2345	2335	2325	2350	2330	7	700	100	1730	5	1	7035000	167	118.75	1.21	12	0.74	20.00	1955.00	2480	20240710	-4.23	2015	20231005	17.87	2480	-4.23	20240710	2075	14.46	20240103	2480	-4.23	20240710	2015	17.87	20231011	0.20	N	457390	100	7 억		11476	N	N	0	N	00	N
115	20241011	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	15	2	0.64	104303490	44346	98.07	2355	2365	2340	3045	1645	2345	2352.04	0.16	0	-85	2365	2355	2345	2335	2325	2350	2330	7	700	100	1730	5	1	7035000	166	118.00	1.21	12	0.63	20.00	1955.00	2480	20240710	-4.84	2015	20231005	17.12	2480	-4.84	20240710	2075	13.73	20240103	2480	-4.84	20240710	2015	17.12	20231011	0.20	N	457390	100	7 억		11476	N	N	0	N	00	N
116	20241011	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	15	2	0.64	96141395	40886	90.42	2355	2365	2340	3045	1645	2345	2351.45	0.16	0	-83	2365	2355	2345	2335	2325	2350	2330	7	700	100	1730	5	1	7035000	166	118.00	1.21	12	0.58	20.00	1955.00	2480	20240710	-4.84	2015	20231005	17.12	2480	-4.84	20240710	2075	13.73	20240103	2480	-4.84	20240710	2015	17.12	20231011	0.20	N	457390	100	7 억		11476	N	N	0	N	00	N
117	20241011	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	90234335	38383	84.89	2355	2365	2340	3045	1645	2345	2350.89	0.16	0	-79	2365	2355	2345	2335	2325	2350	2330	7	700	100	1730	5	1	7035000	165	117.50	1.20	12	0.55	20.00	1955.00	2480	20240710	-5.24	2015	20231005	16.63	2480	-5.24	20240710	2075	13.25	20240103	2480	-5.24	20240710	2015	16.63	20231011	0.20	N	457390	100	7 억		11476	N	N	0	N	00	N
118	20241011	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	75329310	32033	70.84	2355	2365	2345	3045	1645	2345	2351.62	0.16	0	-79	2365	2355	2345	2335	2325	2350	2330	7	700	100	1730	5	1	7035000	165	117.50	1.20	12	0.46	20.00	1955.00	2480	20240710	-5.24	2015	20231005	16.63	2480	-5.24	20240710	2075	13.25	20240103	2480	-5.24	20240710	2015	16.63	20231011	0.20	N	457390	100	7 억		11476	N	N	0	N	00	N
119	20241011	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	61473760	26137	57.80	2355	2365	2345	3045	1645	2345	2351.98	0.16	0	-77	2365	2355	2345	2335	2325	2350	2330	7	700	100	1730	5	1	7035000	165	117.25	1.20	12	0.37	20.00	1955.00	2480	20240710	-5.44	2015	20231005	16.38	2480	-5.44	20240710	2075	13.01	20240103	2480	-5.44	20240710	2015	16.38	20231011	0.20	N	457390	100	7 억		11476	N	N	0	N	00	N
120	20241011	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	20	2	0.85	16478215	6989	15.46	2355	2365	2355	3045	1645	2345	2357.74	0.16	0	-77	2365	2355	2345	2335	2325	2350	2330	7	700	100	1730	5	1	7035000	166	118.25	1.21	12	0.10	20.00	1955.00	2480	20240710	-4.64	2015	20231005	17.37	2480	-4.64	20240710	2075	13.98	20240103	2480	-4.64	20240710	2015	17.37	20231011	0.20	N	457390	100	7 억		11476	N	N	0	N	00	N
121	20241010	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	106055210	45217	225.95	2355	2355	2335	3055	1645	2350	2345.47	0.16	0	-51	2390	2370	2360	2340	2330	2365	2335	7	705	100	1730	5	1	7035000	165	117.25	1.20	12	0.64	20.00	1955.00	2480	20240710	-5.44	2015	20231005	16.38	2480	-5.44	20240710	2075	13.01	20240103	2480	-5.44	20240710	2015	16.38	20231011	0.19	N	457390	100	7 억		11527	N	N	0	N	00	N
122	20241010	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	105832635	45122	225.47	2355	2355	2335	3055	1645	2350	2345.48	0.16	0	-11	2390	2370	2360	2340	2330	2365	2335	7	705	100	1730	5	1	7035000	165	117.25	1.20	12	0.64	20.00	1955.00	2480	20240710	-5.44	2015	20231005	16.38	2480	-5.44	20240710	2075	13.01	20240103	2480	-5.44	20240710	2015	16.38	20231011	0.19	N	457390	100	7 억		11527	N	N	0	N	00	N
123	20241010	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	100200285	42721	213.48	2355	2355	2335	3055	1645	2350	2345.46	0.16	0	-11	2390	2370	2360	2340	2330	2365	2335	7	705	100	1730	5	1	7035000	165	117.50	1.20	12	0.61	20.00	1955.00	2480	20240710	-5.24	2015	20231005	16.63	2480	-5.24	20240710	2075	13.25	20240103	2480	-5.24	20240710	2015	16.63	20231011	0.19	N	457390	100	7 억		11527	N	N	0	N	00	N
124	20241010	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-10	5	-0.43	92259295	39337	196.57	2355	2355	2335	3055	1645	2350	2345.36	0.16	0	-11	2390	2370	2360	2340	2330	2365	2335	7	705	100	1730	5	1	7035000	165	117.00	1.20	12	0.56	20.00	1955.00	2480	20240710	-5.65	2015	20231005	16.13	2480	-5.65	20240710	2075	12.77	20240103	2480	-5.65	20240710	2015	16.13	20231011	0.19	N	457390	100	7 억		11527	N	N	0	N	00	N
125	20241010	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	89171585	38019	189.98	2355	2355	2335	3055	1645	2350	2345.45	0.16	0	-11	2390	2370	2360	2340	2330	2365	2335	7	705	100	1730	5	1	7035000	165	117.50	1.20	12	0.54	20.00	1955.00	2480	20240710	-5.24	2015	20231005	16.63	2480	-5.24	20240710	2075	13.25	20240103	2480	-5.24	20240710	2015	16.63	20231011	0.19	N	457390	100	7 억		11527	N	N	0	N	00	N
126	20241010	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	87832435	37449	187.13	2355	2355	2335	3055	1645	2350	2345.39	0.16	0	-11	2390	2370	2360	2340	2330	2365	2335	7	705	100	1730	5	1	7035000	165	117.25	1.20	12	0.53	20.00	1955.00	2480	20240710	-5.44	2015	20231005	16.38	2480	-5.44	20240710	2075	13.01	20240103	2480	-5.44	20240710	2015	16.38	20231011	0.19	N	457390	100	7 억		11527	N	N	0	N	00	N
127	20241010	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	83045400	35410	176.94	2355	2355	2335	3055	1645	2350	2345.25	0.16	0	-11	2390	2370	2360	2340	2330	2365	2335	7	705	100	1730	5	1	7035000	165	117.50	1.20	12	0.50	20.00	1955.00	2480	20240710	-5.24	2015	20231005	16.63	2480	-5.24	20240710	2075	13.25	20240103	2480	-5.24	20240710	2015	16.63	20231011	0.19	N	457390	100	7 억		11527	N	N	0	N	00	N
128	20241010	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	4700	2	0.01	2355	2355	2345	3055	1645	2350	2350.00	0.16	0	0	2390	2370	2360	2340	2330	2365	2335	7	705	100	1730	5	1	7035000	165	117.25	1.20	12	0.00	20.00	1955.00	2480	20240710	-5.44	2015	20231005	16.38	2480	-5.44	20240710	2075	13.01	20240103	2480	-5.44	20240710	2015	16.38	20231011	0.19	N	457390	100	7 억		11527	N	N	0	N	00	N
129	20241008	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-20	5	-0.84	47171045	20012	47.98	2380	2380	2350	3080	1660	2370	2357.14	0.16	0	-6	2400	2385	2365	2350	2330	2392	2357	7	710	100	1750	5	1	7035000	165	117.50	1.20	12	0.28	20.00	1955.00	2480	20240710	-5.24	2015	20231005	16.63	2480	-5.24	20240710	2075	13.25	20240103	2480	-5.24	20240710	2015	16.63	20231011	0.19	N	457390	100	7 억		11533	N	N	0	N	00	N
130	20241008	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-20	5	-0.84	47142845	20000	47.95	2380	2380	2350	3080	1660	2370	2357.14	0.16	0	-6	2400	2385	2365	2350	2330	2392	2357	7	710	100	1750	5	1	7035000	165	117.50	1.20	12	0.28	20.00	1955.00	2480	20240710	-5.24	2015	20231005	16.63	2480	-5.24	20240710	2075	13.25	20240103	2480	-5.24	20240710	2015	16.63	20231011	0.19	N	457390	100	7 억		11533	N	N	0	N	00	N
131	20241008	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-15	5	-0.63	23925370	10148	24.33	2380	2380	2355	3080	1660	2370	2357.64	0.16	0	-4	2400	2385	2365	2350	2330	2392	2357	7	710	100	1750	5	1	7035000	166	117.75	1.20	12	0.14	20.00	1955.00	2480	20240710	-5.04	2015	20231005	16.87	2480	-5.04	20240710	2075	13.49	20240103	2480	-5.04	20240710	2015	16.87	20231011	0.19	N	457390	100	7 억		11533	N	N	0	N	00	N
132	20241008	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-10	5	-0.42	22724320	9638	23.11	2380	2380	2355	3080	1660	2370	2357.78	0.16	0	-4	2400	2385	2365	2350	2330	2392	2357	7	710	100	1750	5	1	7035000	166	118.00	1.21	12	0.14	20.00	1955.00	2480	20240710	-4.84	2015	20231005	17.12	2480	-4.84	20240710	2075	13.73	20240103	2480	-4.84	20240710	2015	17.12	20231011	0.19	N	457390	100	7 억		11533	N	N	0	N	00	N
133	20241008	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-10	5	-0.42	22724320	9638	23.11	2380	2380	2355	3080	1660	2370	2357.78	0.16	0	-4	2400	2385	2365	2350	2330	2392	2357	7	710	100	1750	5	1	7035000	166	118.00	1.21	12	0.14	20.00	1955.00	2480	20240710	-4.84	2015	20231005	17.12	2480	-4.84	20240710	2075	13.73	20240103	2480	-4.84	20240710	2015	17.12	20231011	0.19	N	457390	100	7 억		11533	N	N	0	N	00	N
134	20241008	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-15	5	-0.63	22714880	9634	23.10	2380	2380	2355	3080	1660	2370	2357.78	0.16	0	-4	2400	2385	2365	2350	2330	2392	2357	7	710	100	1750	5	1	7035000	166	117.75	1.20	12	0.14	20.00	1955.00	2480	20240710	-5.04	2015	20231005	16.87	2480	-5.04	20240710	2075	13.49	20240103	2480	-5.04	20240710	2015	16.87	20231011	0.19	N	457390	100	7 억		11533	N	N	0	N	00	N
135	20241008	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-15	5	-0.63	21961280	9314	22.33	2380	2380	2355	3080	1660	2370	2357.88	0.16	0	-4	2400	2385	2365	2350	2330	2392	2357	7	710	100	1750	5	1	7035000	166	117.75	1.20	12	0.13	20.00	1955.00	2480	20240710	-5.04	2015	20231005	16.87	2480	-5.04	20240710	2075	13.49	20240103	2480	-5.04	20240710	2015	16.87	20231011	0.19	N	457390	100	7 억		11533	N	N	0	N	00	N
136	20241008	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-15	5	-0.63	4228280	1795	4.30	2380	2380	2355	3080	1660	2370	2355.59	0.16	0	0	2400	2385	2365	2350	2330	2392	2357	7	710	100	1750	5	1	7035000	166	117.75	1.20	12	0.03	20.00	1955.00	2480	20240710	-5.04	2015	20231005	16.87	2480	-5.04	20240710	2075	13.49	20240103	2480	-5.04	20240710	2015	16.87	20231011	0.19	N	457390	100	7 억		11533	N	N	0	N	00	N
137	20241007	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	15	2	0.64	98338540	41710	231.38	2365	2380	2345	3060	1650	2355	2357.67	0.18	0	-1237	2378	2366	2358	2346	2338	2362	2342	7	705	100	1740	5	1	7035000	167	118.50	1.21	12	0.59	20.00	1955.00	2480	20240710	-4.44	2015	20230922	17.62	2480	-4.44	20240710	2075	14.22	20240103	2480	-4.44	20240710	2015	17.62	20231011	0.19	N	457390	100	7 억		12770	N	N	0	N	00	N
138	20241007	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	15	2	0.64	98312495	41699	231.31	2365	2380	2345	3060	1650	2355	2357.67	0.18	0	-1232	2378	2366	2358	2346	2338	2362	2342	7	705	100	1740	5	1	7035000	167	118.50	1.21	12	0.59	20.00	1955.00	2480	20240710	-4.44	2015	20230922	17.62	2480	-4.44	20240710	2075	14.22	20240103	2480	-4.44	20240710	2015	17.62	20231011	0.19	N	457390	100	7 억		12770	N	N	0	N	00	N
139	20241007	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	15	2	0.64	62007770	26279	145.78	2365	2380	2345	3060	1650	2355	2359.59	0.18	0	-1213	2378	2366	2358	2346	2338	2362	2342	7	705	100	1740	5	1	7035000	167	118.50	1.21	12	0.37	20.00	1955.00	2480	20240710	-4.44	2015	20230922	17.62	2480	-4.44	20240710	2075	14.22	20240103	2480	-4.44	20240710	2015	17.62	20231011	0.19	N	457390	100	7 억		12770	N	N	0	N	00	N
140	20241007	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	36077835	15307	84.91	2365	2380	2350	3060	1650	2355	2356.95	0.18	0	-51	2378	2366	2358	2346	2338	2362	2342	7	705	100	1740	5	1	7035000	166	118.25	1.21	12	0.22	20.00	1955.00	2480	20240710	-4.64	2015	20230922	17.37	2480	-4.64	20240710	2075	13.98	20240103	2480	-4.64	20240710	2015	17.37	20231011	0.19	N	457390	100	7 억		12770	N	N	0	N	00	N
141	20241007	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	33542750	14229	78.93	2365	2380	2350	3060	1650	2355	2357.35	0.18	0	-50	2378	2366	2358	2346	2338	2362	2342	7	705	100	1740	5	1	7035000	166	118.00	1.21	12	0.20	20.00	1955.00	2480	20240710	-4.84	2015	20230922	17.12	2480	-4.84	20240710	2075	13.73	20240103	2480	-4.84	20240710	2015	17.12	20231011	0.19	N	457390	100	7 억		12770	N	N	0	N	00	N
142	20241007	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-5	5	-0.21	17263970	7306	40.53	2365	2380	2350	3060	1650	2355	2362.99	0.18	0	-50	2378	2366	2358	2346	2338	2362	2342	7	705	100	1740	5	1	7035000	165	117.50	1.20	12	0.10	20.00	1955.00	2480	20240710	-5.24	2015	20230922	16.63	2480	-5.24	20240710	2075	13.25	20240103	2480	-5.24	20240710	2015	16.63	20231011	0.19	N	457390	100	7 억		12770	N	N	0	N	00	N
143	20241007	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-5	5	-0.21	17238120	7295	40.47	2365	2380	2350	3060	1650	2355	2363.00	0.18	0	-50	2378	2366	2358	2346	2338	2362	2342	7	705	100	1740	5	1	7035000	165	117.50	1.20	12	0.10	20.00	1955.00	2480	20240710	-5.24	2015	20230922	16.63	2480	-5.24	20240710	2075	13.25	20240103	2480	-5.24	20240710	2015	16.63	20231011	0.19	N	457390	100	7 억		12770	N	N	0	N	00	N
144	20241007	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	25	2	1.06	5192010	2191	12.15	2365	2380	2360	3060	1650	2355	2369.70	0.18	0	-48	2378	2366	2358	2346	2338	2362	2342	7	705	100	1740	5	1	7035000	167	119.00	1.22	12	0.03	20.00	1955.00	2480	20240710	-4.03	2015	20230922	18.11	2480	-4.03	20240710	2075	14.70	20240103	2480	-4.03	20240710	2015	18.11	20231011	0.19	N	457390	100	7 억		12770	N	N	0	N	00	N
145	20241004	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-20	5	-0.84	42528030	18027	124.13	2370	2370	2350	3085	1665	2375	2359.13	0.18	0	-86	2401	2387	2361	2347	2321	2395	2355	7	710	100	1750	5	1	7035000	166	117.75	1.20	12	0.26	20.00	1955.00	2480	20240710	-5.04	2015	20230921	16.87	2480	-5.04	20240710	2075	13.49	20240103	2480	-5.04	20240710	2015	16.87	20231005	0.19	N	457390	100	7 억		12856	N	N	0	N	00	N
146	20241004	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-15	5	-0.63	37747225	15997	110.15	2370	2370	2350	3085	1665	2375	2359.64	0.18	0	159	2401	2387	2361	2347	2321	2395	2355	7	710	100	1750	5	1	7035000	166	118.00	1.21	12	0.23	20.00	1955.00	2480	20240710	-4.84	2015	20230921	17.12	2480	-4.84	20240710	2075	13.73	20240103	2480	-4.84	20240710	2015	17.12	20231005	0.19	N	457390	100	7 억		12856	N	N	0	N	00	N
147	20241004	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-20	5	-0.84	34608575	14667	100.99	2370	2370	2350	3085	1665	2375	2359.62	0.18	0	159	2401	2387	2361	2347	2321	2395	2355	7	710	100	1750	5	1	7035000	166	117.75	1.20	12	0.21	20.00	1955.00	2480	20240710	-5.04	2015	20230921	16.87	2480	-5.04	20240710	2075	13.49	20240103	2480	-5.04	20240710	2015	16.87	20231005	0.19	N	457390	100	7 억		12856	N	N	0	N	00	N
148	20241004	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-15	5	-0.63	34373075	14567	100.30	2370	2370	2350	3085	1665	2375	2359.65	0.18	0	159	2401	2387	2361	2347	2321	2395	2355	7	710	100	1750	5	1	7035000	166	118.00	1.21	12	0.21	20.00	1955.00	2480	20240710	-4.84	2015	20230921	17.12	2480	-4.84	20240710	2075	13.73	20240103	2480	-4.84	20240710	2015	17.12	20231005	0.19	N	457390	100	7 억		12856	N	N	0	N	00	N
149	20241004	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-15	5	-0.63	28225275	11962	82.37	2370	2370	2350	3085	1665	2375	2359.58	0.18	0	159	2401	2387	2361	2347	2321	2395	2355	7	710	100	1750	5	1	7035000	166	118.00	1.21	12	0.17	20.00	1955.00	2480	20240710	-4.84	2015	20230921	17.12	2480	-4.84	20240710	2075	13.73	20240103	2480	-4.84	20240710	2015	17.12	20231005	0.19	N	457390	100	7 억		12856	N	N	0	N	00	N
150	20241004	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-15	5	-0.63	17708930	7509	51.70	2370	2370	2350	3085	1665	2375	2358.36	0.18	0	-54	2401	2387	2361	2347	2321	2395	2355	7	710	100	1750	5	1	7035000	166	118.00	1.21	12	0.11	20.00	1955.00	2480	20240710	-4.84	2015	20230921	17.12	2480	-4.84	20240710	2075	13.73	20240103	2480	-4.84	20240710	2015	17.12	20231005	0.19	N	457390	100	7 억		12856	N	N	0	N	00	N
151	20241004	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-25	5	-1.05	15974560	6774	46.64	2370	2370	2350	3085	1665	2375	2358.22	0.18	0	-54	2401	2387	2361	2347	2321	2395	2355	7	710	100	1750	5	1	7035000	165	117.50	1.20	12	0.10	20.00	1955.00	2480	20240710	-5.24	2015	20230921	16.63	2480	-5.24	20240710	2075	13.25	20240103	2480	-5.24	20240710	2015	16.63	20231005	0.19	N	457390	100	7 억		12856	N	N	0	N	00	N
152	20241004	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-5	5	-0.21	713370	301	2.07	2370	2370	2370	3085	1665	2375	2370.00	0.18	0	-45	2401	2387	2361	2347	2321	2395	2355	7	710	100	1750	5	1	7035000	167	118.50	1.21	12	0.00	20.00	1955.00	2480	20240710	-4.44	2015	20230921	17.62	2480	-4.44	20240710	2075	14.22	20240103	2480	-4.44	20240710	2015	17.62	20231005	0.19	N	457390	100	7 억		12856	N	N	0	N	00	N
153	20241002	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	35	2	1.50	34158870	14523	32.33	2360	2375	2335	3040	1640	2340	2352.05	0.19	0	-644	2373	2356	2348	2331	2323	2352	2327	7	700	100	1730	5	1	7035000	167	118.75	1.21	12	0.21	20.00	1955.00	2480	20240710	-4.23	2015	20230920	17.87	2480	-4.23	20240710	2075	14.46	20240103	2480	-4.23	20240710	2015	17.87	20231005	0.19	N	457390	100	7 억		13500	N	N	0	N	00	N
154	20241002	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	35	2	1.50	34146995	14518	32.32	2360	2375	2335	3040	1640	2340	2352.05	0.19	0	-644	2373	2356	2348	2331	2323	2352	2327	7	700	100	1730	5	1	7035000	167	118.75	1.21	12	0.21	20.00	1955.00	2480	20240710	-4.23	2015	20230920	17.87	2480	-4.23	20240710	2075	14.46	20240103	2480	-4.23	20240710	2015	17.87	20231005	0.19	N	457390	100	7 억		13500	N	N	0	N	00	N
155	20241002	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	20	2	0.85	20497530	8735	19.44	2360	2360	2335	3040	1640	2340	2346.60	0.19	0	-631	2373	2356	2348	2331	2323	2352	2327	7	700	100	1730	5	1	7035000	166	118.00	1.21	12	0.12	20.00	1955.00	2480	20240710	-4.84	2015	20230920	17.12	2480	-4.84	20240710	2075	13.73	20240103	2480	-4.84	20240710	2015	17.12	20231005	0.19	N	457390	100	7 억		13500	N	N	0	N	00	N
156	20241002	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	20	2	0.85	20025530	8535	19.00	2360	2360	2335	3040	1640	2340	2346.28	0.19	0	-631	2373	2356	2348	2331	2323	2352	2327	7	700	100	1730	5	1	7035000	166	118.00	1.21	12	0.12	20.00	1955.00	2480	20240710	-4.84	2015	20230920	17.12	2480	-4.84	20240710	2075	13.73	20240103	2480	-4.84	20240710	2015	17.12	20231005	0.19	N	457390	100	7 억		13500	N	N	0	N	00	N
157	20241002	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	20	2	0.85	17068450	7282	16.21	2360	2360	2335	3040	1640	2340	2343.92	0.19	0	-516	2373	2356	2348	2331	2323	2352	2327	7	700	100	1730	5	1	7035000	166	118.00	1.21	12	0.10	20.00	1955.00	2480	20240710	-4.84	2015	20230920	17.12	2480	-4.84	20240710	2075	13.73	20240103	2480	-4.84	20240710	2015	17.12	20231005	0.19	N	457390	100	7 억		13500	N	N	0	N	00	N
158	20241002	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	10008270	4277	9.52	2360	2360	2335	3040	1640	2340	2340.02	0.19	0	-4	2373	2356	2348	2331	2323	2352	2327	7	700	100	1730	5	1	7035000	165	117.00	1.20	12	0.06	20.00	1955.00	2480	20240710	-5.65	2015	20230920	16.13	2480	-5.65	20240710	2075	12.77	20240103	2480	-5.65	20240710	2015	16.13	20231005	0.19	N	457390	100	7 억		13500	N	N	0	N	00	N
159	20241002	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	10	2	0.43	252795	108	0.24	2360	2360	2335	3040	1640	2340	2340.69	0.19	0	-3	2373	2356	2348	2331	2323	2352	2327	7	700	100	1730	5	1	7035000	165	117.50	1.20	12	0.00	20.00	1955.00	2480	20240710	-5.24	2015	20230920	16.63	2480	-5.24	20240710	2075	13.25	20240103	2480	-5.24	20240710	2015	16.63	20231005	0.19	N	457390	100	7 억		13500	N	N	0	N	00	N
160	20241002	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	241050	103	0.23	2360	2360	2335	3040	1640	2340	2340.29	0.19	0	-2	2373	2356	2348	2331	2323	2352	2327	7	700	100	1730	5	1	7035000	164	116.75	1.19	12	0.00	20.00	1955.00	2480	20240710	-5.85	2015	20230920	15.88	2480	-5.85	20240710	2075	12.53	20240103	2480	-5.85	20240710	2015	15.88	20231005	0.19	N	457390	100	7 억		13500	N	N	0	N	00	N