KissMeData/454640/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	161435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	11037320	5166	269.77	2120	2160	2120	2795	1505	2150	2136.53	0.00	0	305	2180	2165	2145	2130	2110	2155	2120	5	645	100	1500	5	1	5401000	115	68.55	1.15	12	0.10	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		91	N	N	0	N	00	N
3	20241031	151458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	9713265	4543	237.23	2120	2160	2120	2795	1505	2150	2138.07	0.00	0	916	2180	2165	2145	2130	2110	2155	2120	5	645	100	1500	5	1	5401000	116	69.03	1.15	12	0.08	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		91	N	N	0	N	00	N
4	20241031	141456	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	9404865	4399	229.71	2120	2160	2120	2795	1505	2150	2137.96	0.00	0	787	2180	2165	2145	2130	2110	2155	2120	5	645	100	1500	5	1	5401000	116	69.35	1.16	12	0.08	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		91	N	N	0	N	00	N
5	20241031	131457	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	9133965	4273	223.13	2120	2160	2120	2795	1505	2150	2137.60	0.00	0	787	2180	2165	2145	2130	2110	2155	2120	5	645	100	1500	5	1	5401000	116	69.35	1.16	12	0.08	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		91	N	N	0	N	00	N
6	20241031	121452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	4848165	2261	118.07	2120	2160	2120	2795	1505	2150	2144.26	0.00	0	496	2180	2165	2145	2130	2110	2155	2120	5	645	100	1500	5	1	5401000	116	69.35	1.16	12	0.04	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		91	N	N	0	N	00	N
7	20241031	111452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	4846015	2260	118.02	2120	2160	2120	2795	1505	2150	2144.25	0.00	0	497	2180	2165	2145	2130	2110	2155	2120	5	645	100	1500	5	1	5401000	115	68.87	1.15	12	0.04	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		91	N	N	0	N	00	N
8	20241031	101455	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	127415	60	3.13	2120	2160	2120	2795	1505	2150	2123.58	0.00	0	0	2180	2165	2145	2130	2110	2155	2120	5	645	100	1500	5	1	5401000	116	69.52	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.36	2000	20231124	7.75	2230	-3.36	20240614	2010	7.21	20240326	2230	-3.36	20240614	2000	7.75	20231124	0.00	N	454640	100	5 억		91	N	N	0	N	00	N
9	20241031	091452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	116640	55	2.87	2120	2160	2120	2795	1505	2150	2120.73	0.00	0	0	2180	2165	2145	2130	2110	2155	2120	5	645	100	1500	5	1	5401000	117	69.68	1.17	12	0.00	31.00	1854.00	2230	20240614	-3.14	2000	20231124	8.00	2230	-3.14	20240614	2010	7.46	20240326	2230	-3.14	20240614	2000	8.00	20231124	0.00	N	454640	100	5 억		91	N	N	0	N	00	N
10	20241030	161446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	4093370	1915	83.77	2160	2160	2125	2785	1505	2145	2137.53	0.00	0	503	2165	2155	2140	2130	2115	2160	2135	5	640	100	1500	5	1	5401000	116	69.35	1.16	12	0.04	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
11	20241030	151524	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	4069720	1904	83.29	2160	2160	2125	2785	1505	2145	2137.46	0.00	0	497	2165	2155	2140	2130	2115	2160	2135	5	640	100	1500	5	1	5401000	116	69.35	1.16	12	0.04	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
12	20241030	141457	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	3842360	1798	78.65	2160	2160	2125	2785	1505	2145	2137.02	0.00	0	417	2165	2155	2140	2130	2115	2160	2135	5	640	100	1500	5	1	5401000	115	68.87	1.15	12	0.03	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
13	20241030	131504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	846555	394	17.24	2160	2160	2135	2785	1505	2145	2148.62	0.00	0	336	2165	2155	2140	2130	2115	2160	2135	5	640	100	1500	5	1	5401000	116	69.35	1.16	12	0.01	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
14	20241030	121523	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	683155	318	13.91	2160	2160	2135	2785	1505	2145	2148.29	0.00	0	260	2165	2155	2140	2130	2115	2160	2135	5	640	100	1500	5	1	5401000	116	69.35	1.16	12	0.01	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
15	20241030	111459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	509005	237	10.37	2160	2160	2135	2785	1505	2145	2147.70	0.00	0	179	2165	2155	2140	2130	2115	2160	2135	5	640	100	1500	5	1	5401000	116	69.35	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
16	20241030	101448	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	232425	108	4.72	2160	2160	2145	2785	1505	2145	2152.08	0.00	0	101	2165	2155	2140	2130	2115	2160	2135	5	640	100	1500	5	1	5401000	116	69.35	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
17	20241030	091457	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	45210	21	0.92	2160	2160	2150	2785	1505	2145	2152.86	0.00	0	20	2165	2155	2140	2130	2115	2160	2135	5	640	100	1500	5	1	5401000	116	69.35	1.16	12	0.00	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
18	20241029	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	4900520	2286	84.57	2140	2150	2125	2755	1485	2120	2143.71	0.00	0	500	2160	2140	2130	2110	2100	2135	2105	5	635	100	1480	5	1	5401000	116	69.19	1.16	12	0.04	31.00	1854.00	2230	20240614	-3.81	2000	20231124	7.25	2230	-3.81	20240614	2010	6.72	20240326	2230	-3.81	20240614	2000	7.25	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
19	20241029	151423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	4876925	2275	84.17	2140	2150	2125	2755	1485	2120	2143.70	0.00	0	495	2160	2140	2130	2110	2100	2135	2105	5	635	100	1480	5	1	5401000	116	69.19	1.16	12	0.04	31.00	1854.00	2230	20240614	-3.81	2000	20231124	7.25	2230	-3.81	20240614	2010	6.72	20240326	2230	-3.81	20240614	2000	7.25	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
20	20241029	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	4677440	2182	80.73	2140	2150	2125	2755	1485	2120	2143.65	0.00	0	410	2160	2140	2130	2110	2100	2135	2105	5	635	100	1480	5	1	5401000	116	69.19	1.16	12	0.04	31.00	1854.00	2230	20240614	-3.81	2000	20231124	7.25	2230	-3.81	20240614	2010	6.72	20240326	2230	-3.81	20240614	2000	7.25	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
21	20241029	131410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	4505840	2102	77.77	2140	2150	2125	2755	1485	2120	2143.60	0.00	0	330	2160	2140	2130	2110	2100	2135	2105	5	635	100	1480	5	1	5401000	116	69.19	1.16	12	0.04	31.00	1854.00	2230	20240614	-3.81	2000	20231124	7.25	2230	-3.81	20240614	2010	6.72	20240326	2230	-3.81	20240614	2000	7.25	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
22	20241029	121411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	4106300	1915	70.85	2140	2150	2140	2755	1485	2120	2144.28	0.00	0	250	2160	2140	2130	2110	2100	2135	2105	5	635	100	1480	5	1	5401000	116	69.35	1.16	12	0.04	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
23	20241029	111434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	1975915	922	34.11	2140	2150	2140	2755	1485	2120	2143.07	0.00	0	170	2160	2140	2130	2110	2100	2135	2105	5	635	100	1480	5	1	5401000	116	69.35	1.16	12	0.02	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
24	20241029	101409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	1049000	490	18.13	2140	2150	2140	2755	1485	2120	2140.82	0.00	0	85	2160	2140	2130	2110	2100	2135	2105	5	635	100	1480	5	1	5401000	116	69.35	1.16	12	0.01	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
25	20241028	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	5765355	2703	64.87	2140	2150	2120	2775	1495	2135	2132.95	0.00	0	-687	2148	2141	2133	2126	2118	2145	2130	5	640	100	1490	5	1	5401000	115	68.39	1.14	12	0.05	31.00	1854.00	2230	20240614	-4.93	2000	20231124	6.00	2230	-4.93	20240614	2010	5.47	20240326	2230	-4.93	20240614	2000	6.00	20231124	0.00	N	454640	100	5 억		97	N	N	0	N	00	N
26	20241028	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	3740300	1748	41.95	2140	2150	2130	2775	1495	2135	2139.76	0.00	0	-677	2148	2141	2133	2126	2118	2145	2130	5	640	100	1490	5	1	5401000	116	69.35	1.16	12	0.03	31.00	1854.00	2230	20240614	-3.59	2000	20231124	7.50	2230	-3.59	20240614	2010	6.97	20240326	2230	-3.59	20240614	2000	7.50	20231124	0.00	N	454640	100	5 억		97	N	N	0	N	00	N
27	20241028	141409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	3530705	1650	39.60	2140	2140	2135	2775	1495	2135	2139.82	0.00	0	-733	2148	2141	2133	2126	2118	2145	2130	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.03	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		97	N	N	0	N	00	N
28	20241028	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	3355225	1568	37.63	2140	2140	2135	2775	1495	2135	2139.81	0.00	0	-815	2148	2141	2133	2126	2118	2145	2130	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.03	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		97	N	N	0	N	00	N
29	20241028	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	3122260	1459	35.01	2140	2140	2140	2775	1495	2135	2140.00	0.00	0	-896	2148	2141	2133	2126	2118	2145	2130	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.03	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		97	N	N	0	N	00	N
30	20241028	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	2936080	1372	32.93	2140	2140	2140	2775	1495	2135	2140.00	0.00	0	-983	2148	2141	2133	2126	2118	2145	2130	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.03	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		97	N	N	0	N	00	N
31	20241028	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	2767020	1293	31.03	2140	2140	2140	2775	1495	2135	2140.00	0.00	0	-1062	2148	2141	2133	2126	2118	2145	2130	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.02	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		97	N	N	0	N	00	N
32	20241028	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.00	0	0	2148	2141	2133	2126	2118	2145	2130	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		97	N	N	0	N	00	N
33	20241025	161359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	8880025	4167	817.06	2130	2140	2125	2780	1500	2140	2131.04	0.00	0	-421	2146	2142	2136	2132	2126	2145	2135	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.08	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
34	20241025	151404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	8843730	4150	813.73	2130	2140	2125	2780	1500	2140	2131.02	0.00	0	-432	2146	2142	2136	2132	2126	2145	2135	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.08	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
35	20241025	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	5530150	2591	508.04	2130	2140	2125	2780	1500	2140	2134.37	0.00	0	-538	2146	2142	2136	2132	2126	2145	2135	5	640	100	1490	5	1	5401000	115	68.71	1.15	12	0.05	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
36	20241025	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	3409205	1595	312.75	2130	2140	2125	2780	1500	2140	2137.43	0.00	0	-639	2146	2142	2136	2132	2126	2145	2135	5	640	100	1490	5	1	5401000	115	68.71	1.15	12	0.03	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
37	20241025	121405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	3029735	1417	277.84	2130	2140	2130	2780	1500	2140	2138.13	0.00	0	-717	2146	2142	2136	2132	2126	2145	2135	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.03	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
38	20241025	111359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2802895	1311	257.06	2130	2140	2130	2780	1500	2140	2137.98	0.00	0	-717	2146	2142	2136	2132	2126	2145	2135	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.02	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
39	20241025	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2663795	1246	244.31	2130	2140	2130	2780	1500	2140	2137.88	0.00	0	-717	2146	2142	2136	2132	2126	2145	2135	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.02	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
40	20241025	091402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.00	0	0	2146	2142	2136	2132	2126	2145	2135	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
41	20241024	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1090790	510	42.93	2130	2140	2130	2780	1500	2140	2138.80	0.00	0	51	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.01	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
42	20241024	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1071530	501	42.17	2130	2140	2130	2780	1500	2140	2138.78	0.00	0	56	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.01	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
43	20241024	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	878930	411	34.60	2130	2140	2130	2780	1500	2140	2138.52	0.00	0	56	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.01	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
44	20241024	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	694890	325	27.36	2130	2140	2130	2780	1500	2140	2138.12	0.00	0	56	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.01	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
45	20241024	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	508710	238	20.03	2130	2140	2130	2780	1500	2140	2137.44	0.00	0	56	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
46	20241024	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	322530	151	12.71	2130	2140	2130	2780	1500	2140	2135.96	0.00	0	56	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
47	20241024	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	129930	61	5.13	2130	2130	2130	2780	1500	2140	2130.00	0.00	0	56	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	5401000	115	68.71	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
48	20241024	091443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.00	0	0	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
49	20241023	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	2538605	1188	18.82	2140	2140	2135	2760	1490	2125	2136.87	0.00	0	205	2141	2132	2126	2117	2111	2137	2122	5	635	100	1480	5	1	5401000	116	69.03	1.15	12	0.02	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
50	20241023	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	2504365	1172	18.56	2140	2140	2135	2760	1490	2125	2136.83	0.00	0	210	2141	2132	2126	2117	2111	2137	2122	5	635	100	1480	5	1	5401000	116	69.03	1.15	12	0.02	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
51	20241023	141414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	2113285	989	15.66	2140	2140	2135	2760	1490	2125	2136.79	0.00	0	210	2141	2132	2126	2117	2111	2137	2122	5	635	100	1480	5	1	5401000	116	69.03	1.15	12	0.02	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
52	20241023	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	1939945	908	14.38	2140	2140	2135	2760	1490	2125	2136.50	0.00	0	210	2141	2132	2126	2117	2111	2137	2122	5	635	100	1480	5	1	5401000	116	69.03	1.15	12	0.02	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
53	20241023	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	1777305	832	13.18	2140	2140	2135	2760	1490	2125	2136.18	0.00	0	210	2141	2132	2126	2117	2111	2137	2122	5	635	100	1480	5	1	5401000	116	69.03	1.15	12	0.02	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
54	20241023	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	1603965	751	11.89	2140	2140	2135	2760	1490	2125	2135.77	0.00	0	176	2141	2132	2126	2117	2111	2137	2122	5	635	100	1480	5	1	5401000	116	69.03	1.15	12	0.01	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
55	20241023	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	1419980	665	10.53	2140	2140	2135	2760	1490	2125	2135.31	0.00	0	101	2141	2132	2126	2117	2111	2137	2122	5	635	100	1480	5	1	5401000	116	69.03	1.15	12	0.01	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
56	20241023	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	42800	20	0.32	2140	2140	2140	2760	1490	2125	2140.00	0.00	0	20	2141	2132	2126	2117	2111	2137	2122	5	635	100	1480	5	1	5401000	116	69.03	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
57	20241022	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	13428950	6314	217.80	2120	2135	2120	2775	1495	2135	2126.85	0.00	0	441	2158	2146	2128	2116	2098	2150	2120	5	640	100	1490	5	1	5401000	115	68.55	1.15	12	0.12	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		147	N	N	0	N	00	N
58	20241022	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	12115650	5696	196.48	2120	2135	2120	2775	1495	2135	2127.05	0.00	0	495	2158	2146	2128	2116	2098	2150	2120	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.11	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		147	N	N	0	N	00	N
59	20241022	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	11912825	5601	193.20	2120	2135	2120	2775	1495	2135	2126.91	0.00	0	400	2158	2146	2128	2116	2098	2150	2120	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.10	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		147	N	N	0	N	00	N
60	20241022	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	11710000	5506	189.93	2120	2135	2120	2775	1495	2135	2126.77	0.00	0	305	2158	2146	2128	2116	2098	2150	2120	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.10	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		147	N	N	0	N	00	N
61	20241022	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	11507175	5411	186.65	2120	2135	2120	2775	1495	2135	2126.63	0.00	0	210	2158	2146	2128	2116	2098	2150	2120	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.10	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		147	N	N	0	N	00	N
62	20241022	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	11304350	5316	183.37	2120	2135	2120	2775	1495	2135	2126.48	0.00	0	115	2158	2146	2128	2116	2098	2150	2120	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.10	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		147	N	N	0	N	00	N
63	20241022	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	8629620	4061	140.08	2120	2130	2120	2775	1495	2135	2125.00	0.00	0	20	2158	2146	2128	2116	2098	2150	2120	5	640	100	1490	5	1	5401000	115	68.71	1.15	12	0.08	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		147	N	N	0	N	00	N
64	20241022	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	67840	32	1.10	2120	2120	2120	2775	1495	2135	2120.00	0.00	0	0	2158	2146	2128	2116	2098	2150	2120	5	640	100	1490	5	1	5401000	115	68.39	1.14	12	0.00	31.00	1854.00	2230	20240614	-4.93	2000	20231124	6.00	2230	-4.93	20240614	2010	5.47	20240326	2230	-4.93	20240614	2000	6.00	20231124	0.00	N	454640	100	5 억		147	N	N	0	N	00	N
65	20241021	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	6174910	2899	571.79	2135	2140	2110	2780	1500	2140	2130.01	0.00	0	80	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.05	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
66	20241021	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	6142885	2884	568.84	2135	2140	2110	2780	1500	2140	2129.99	0.00	0	65	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.05	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
67	20241021	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5758010	2704	533.33	2135	2140	2110	2780	1500	2140	2129.44	0.00	0	0	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.05	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
68	20241021	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5001180	2350	463.51	2135	2140	2110	2780	1500	2140	2128.16	0.00	0	0	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.04	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
69	20241021	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	4722980	2220	437.87	2135	2135	2110	2780	1500	2140	2127.47	0.00	0	0	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.04	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
70	20241021	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	4607690	2166	427.22	2135	2135	2110	2780	1500	2140	2127.28	0.00	0	0	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.04	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
71	20241021	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	1672435	789	155.62	2135	2135	2110	2780	1500	2140	2119.69	0.00	0	0	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	5401000	114	68.06	1.14	12	0.01	31.00	1854.00	2230	20240614	-5.38	2000	20231124	5.50	2230	-5.38	20240614	2010	4.98	20240326	2230	-5.38	20240614	2000	5.50	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
72	20241021	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.00	0	0	2143	2141	2138	2136	2133	2142	2137	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		88	N	N	0	N	00	N
73	20241018	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	1084945	507	27.80	2140	2140	2135	2775	1495	2135	2139.93	0.00	0	493	2145	2140	2135	2130	2125	2137	2127	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.01	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
74	20241018	151402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	1044285	488	26.75	2140	2140	2135	2775	1495	2135	2139.93	0.00	0	474	2145	2140	2135	2130	2125	2137	2127	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.01	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
75	20241018	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	830285	388	21.27	2140	2140	2135	2775	1495	2135	2139.91	0.00	0	374	2145	2140	2135	2130	2125	2137	2127	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.01	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
76	20241018	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	626985	293	16.06	2140	2140	2135	2775	1495	2135	2139.88	0.00	0	279	2145	2140	2135	2130	2125	2137	2127	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.01	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
77	20241018	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	412985	193	10.58	2140	2140	2135	2775	1495	2135	2139.82	0.00	0	179	2145	2140	2135	2130	2125	2137	2127	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
78	20241018	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	209685	98	5.37	2140	2140	2135	2775	1495	2135	2139.64	0.00	0	84	2145	2140	2135	2130	2125	2137	2127	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
79	20241018	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	14950	7	0.38	2140	2140	2135	2775	1495	2135	2135.71	0.00	0	-6	2145	2140	2135	2130	2125	2137	2127	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
80	20241018	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4275	2	0.11	2140	2140	2135	2775	1495	2135	2137.50	0.00	0	-1	2145	2140	2135	2130	2125	2137	2127	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
81	20241017	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	3894260	1824	308.63	2140	2140	2130	2760	1490	2125	2135.01	0.00	0	0	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5401000	115	68.87	1.15	12	0.03	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
82	20241017	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	3883585	1819	307.78	2140	2140	2130	2760	1490	2125	2135.01	0.00	0	0	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5401000	115	68.87	1.15	12	0.03	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
83	20241017	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	3877190	1816	307.28	2140	2140	2135	2760	1490	2125	2135.02	0.00	0	0	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5401000	115	68.87	1.15	12	0.03	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
84	20241017	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	3877190	1816	307.28	2140	2140	2135	2760	1490	2125	2135.02	0.00	0	0	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5401000	115	68.87	1.15	12	0.03	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
85	20241017	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	3877190	1816	307.28	2140	2140	2135	2760	1490	2125	2135.02	0.00	0	0	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5401000	115	68.87	1.15	12	0.03	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
86	20241017	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	3877190	1816	307.28	2140	2140	2135	2760	1490	2125	2135.02	0.00	0	0	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5401000	115	68.87	1.15	12	0.03	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
87	20241017	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	12840	6	1.02	2140	2140	2140	2760	1490	2125	2140.00	0.00	0	0	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5401000	116	69.03	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
88	20241017	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.00	0	0	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5401000	115	68.55	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
89	20241016	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	1254795	591	23.81	2110	2125	2105	2735	1475	2105	2123.17	0.00	0	250	2145	2125	2115	2095	2085	2120	2090	5	630	100	1470	5	1	5401000	115	68.55	1.15	12	0.01	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
90	20241016	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	1216545	573	23.09	2110	2125	2105	2735	1475	2105	2123.12	0.00	0	245	2145	2125	2115	2095	2085	2120	2090	5	630	100	1470	5	1	5401000	115	68.55	1.15	12	0.01	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
91	20241016	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	948830	447	18.01	2110	2125	2105	2735	1475	2105	2122.66	0.00	0	186	2145	2125	2115	2095	2085	2120	2090	5	630	100	1470	5	1	5401000	115	68.39	1.14	12	0.01	31.00	1854.00	2230	20240614	-4.93	2000	20231124	6.00	2230	-4.93	20240614	2010	5.47	20240326	2230	-4.93	20240614	2000	6.00	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
92	20241016	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	691935	326	13.13	2110	2125	2105	2735	1475	2105	2122.50	0.00	0	126	2145	2125	2115	2095	2085	2120	2090	5	630	100	1470	5	1	5401000	115	68.55	1.15	12	0.01	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
93	20241016	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	383810	181	7.29	2110	2125	2105	2735	1475	2105	2120.50	0.00	0	64	2145	2125	2115	2095	2085	2120	2090	5	630	100	1470	5	1	5401000	115	68.55	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
94	20241016	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	128810	61	2.46	2110	2125	2105	2735	1475	2105	2111.64	0.00	0	5	2145	2125	2115	2095	2085	2120	2090	5	630	100	1470	5	1	5401000	115	68.55	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
95	20241016	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	116060	55	2.22	2110	2125	2105	2735	1475	2105	2110.18	0.00	0	1	2145	2125	2115	2095	2085	2120	2090	5	630	100	1470	5	1	5401000	115	68.55	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
96	20241016	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	0	2145	2125	2115	2095	2085	2120	2090	5	630	100	1470	5	1	5401000	114	67.90	1.14	12	0.00	31.00	1854.00	2230	20240614	-5.61	2000	20231124	5.25	2230	-5.61	20240614	2010	4.73	20240326	2230	-5.61	20240614	2000	5.25	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
97	20241015	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	5273405	2482	11.87	2135	2135	2105	2755	1485	2120	2124.66	0.00	0	1000	2180	2150	2125	2095	2070	2165	2110	5	635	100	1480	5	1	5401000	114	67.90	1.14	12	0.05	31.00	1854.00	2230	20240614	-5.61	2000	20231124	5.25	2230	-5.61	20240614	2010	4.73	20240326	2230	-5.61	20240614	2000	5.25	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
98	20241015	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	5070880	2386	11.41	2135	2135	2105	2755	1485	2120	2125.26	0.00	0	1064	2180	2150	2125	2095	2070	2165	2110	5	635	100	1480	5	1	5401000	115	68.71	1.15	12	0.04	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
99	20241015	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	4638490	2183	10.44	2135	2135	2105	2755	1485	2120	2124.82	0.00	0	861	2180	2150	2125	2095	2070	2165	2110	5	635	100	1480	5	1	5401000	115	68.71	1.15	12	0.04	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
100	20241015	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	4009315	1886	9.02	2135	2135	2125	2755	1485	2120	2125.83	0.00	0	623	2180	2150	2125	2095	2070	2165	2110	5	635	100	1480	5	1	5401000	115	68.71	1.15	12	0.03	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
101	20241015	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	1006260	473	2.26	2135	2135	2125	2755	1485	2120	2127.40	0.00	0	462	2180	2150	2125	2095	2070	2165	2110	5	635	100	1480	5	1	5401000	115	68.55	1.15	12	0.01	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
102	20241015	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	657760	309	1.48	2135	2135	2125	2755	1485	2120	2128.67	0.00	0	298	2180	2150	2125	2095	2070	2165	2110	5	635	100	1480	5	1	5401000	115	68.55	1.15	12	0.01	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
103	20241015	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	330185	155	0.74	2135	2135	2125	2755	1485	2120	2130.23	0.00	0	149	2180	2150	2125	2095	2070	2165	2110	5	635	100	1480	5	1	5401000	115	68.55	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
104	20241015	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	0	2180	2150	2125	2095	2070	2165	2110	5	635	100	1480	5	1	5401000	115	68.39	1.14	12	0.00	31.00	1854.00	2230	20240614	-4.93	2000	20231124	6.00	2230	-4.93	20240614	2010	5.47	20240326	2230	-4.93	20240614	2000	6.00	20231124	0.00	N	454640	100	5 억		95	N	N	0	N	00	N
105	20241014	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	44148390	20918	713.68	2110	2155	2100	2780	1500	2140	2110.55	0.00	0	-35	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5401000	115	68.39	1.14	12	0.39	31.00	1854.00	2230	20240614	-4.93	2000	20231124	6.00	2230	-4.93	20240614	2010	5.47	20240326	2230	-4.93	20240614	2000	6.00	20231124	0.00	N	454640	100	5 억		130	N	N	0	N	00	N
106	20241014	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	42609215	20192	688.91	2110	2155	2100	2780	1500	2140	2110.20	0.00	0	-29	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5401000	115	68.39	1.14	12	0.37	31.00	1854.00	2230	20240614	-4.93	2000	20231124	6.00	2230	-4.93	20240614	2010	5.47	20240326	2230	-4.93	20240614	2000	6.00	20231124	0.00	N	454640	100	5 억		130	N	N	0	N	00	N
107	20241014	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	41063360	19464	664.07	2110	2155	2100	2780	1500	2140	2109.71	0.00	0	-6	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5401000	115	68.71	1.15	12	0.36	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		130	N	N	0	N	00	N
108	20241014	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	40642280	19266	657.32	2110	2155	2100	2780	1500	2140	2109.53	0.00	0	-6	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5401000	115	68.55	1.15	12	0.36	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		130	N	N	0	N	00	N
109	20241014	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	40221530	19068	650.56	2110	2155	2100	2780	1500	2140	2109.37	0.00	0	-6	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5401000	115	68.55	1.15	12	0.35	31.00	1854.00	2230	20240614	-4.71	2000	20231124	6.25	2230	-4.71	20240614	2010	5.72	20240326	2230	-4.71	20240614	2000	6.25	20231124	0.00	N	454640	100	5 억		130	N	N	0	N	00	N
110	20241014	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	39800780	18870	643.81	2110	2155	2100	2780	1500	2140	2109.21	0.00	0	-6	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5401000	115	68.39	1.14	12	0.35	31.00	1854.00	2230	20240614	-4.93	2000	20231124	6.00	2230	-4.93	20240614	2010	5.47	20240326	2230	-4.93	20240614	2000	6.00	20231124	0.00	N	454640	100	5 억		130	N	N	0	N	00	N
111	20241014	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	21527340	10197	347.90	2110	2155	2110	2780	1500	2140	2111.14	0.00	0	0	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5401000	114	68.06	1.14	12	0.19	31.00	1854.00	2230	20240614	-5.38	2000	20231124	5.50	2230	-5.38	20240614	2010	4.98	20240326	2230	-5.38	20240614	2000	5.50	20231124	0.00	N	454640	100	5 억		130	N	N	0	N	00	N
112	20241014	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	10550000	5000	170.59	2110	2110	2110	2780	1500	2140	2110.00	0.00	0	0	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5401000	114	68.06	1.14	12	0.09	31.00	1854.00	2230	20240614	-5.38	2000	20231124	5.50	2230	-5.38	20240614	2010	4.98	20240326	2230	-5.38	20240614	2000	5.50	20231124	0.00	N	454640	100	5 억		130	N	N	0	N	00	N
113	20241011	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6259220	2931	95.26	2120	2140	2120	2780	1500	2140	2135.52	0.00	0	1468	2196	2167	2141	2112	2086	2155	2100	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.05	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		130	N	N	0	N	00	N
114	20241011	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6195020	2901	94.28	2120	2140	2120	2780	1500	2140	2135.48	0.00	0	1443	2196	2167	2141	2112	2086	2155	2100	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.05	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		130	N	N	0	N	00	N
115	20241011	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	5616145	2630	85.47	2120	2140	2120	2780	1500	2140	2135.42	0.00	0	1172	2196	2167	2141	2112	2086	2155	2100	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.05	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		130	N	N	0	N	00	N
116	20241011	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5062920	2371	77.06	2120	2140	2120	2780	1500	2140	2135.35	0.00	0	913	2196	2167	2141	2112	2086	2155	2100	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.04	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		130	N	N	0	N	00	N
117	20241011	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2670400	1253	40.72	2120	2140	2120	2780	1500	2140	2131.21	0.00	0	655	2196	2167	2141	2112	2086	2155	2100	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.02	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		130	N	N	0	N	00	N
118	20241011	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2088320	981	31.88	2120	2140	2120	2780	1500	2140	2128.77	0.00	0	383	2196	2167	2141	2112	2086	2155	2100	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.02	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		130	N	N	0	N	00	N
119	20241011	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1205460	567	18.43	2120	2140	2120	2780	1500	2140	2126.03	0.00	0	125	2196	2167	2141	2112	2086	2155	2100	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.01	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		130	N	N	0	N	00	N
120	20241011	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	640240	302	9.81	2120	2120	2120	2780	1500	2140	2120.00	0.00	0	0	2196	2167	2141	2112	2086	2155	2100	5	640	100	1490	5	1	5401000	115	68.39	1.14	12	0.01	31.00	1854.00	2230	20240614	-4.93	2000	20231124	6.00	2230	-4.93	20240614	2010	5.47	20240326	2230	-4.93	20240614	2000	6.00	20231124	0.00	N	454640	100	5 억		130	N	N	0	N	00	N
121	20241010	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6563045	3077	36.46	2170	2170	2115	2780	1500	2140	2132.94	0.00	0	1474	2153	2146	2138	2131	2123	2142	2127	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.06	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		156	N	N	0	N	00	N
122	20241010	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6509545	3052	36.16	2170	2170	2115	2780	1500	2140	2132.88	0.00	0	1454	2153	2146	2138	2131	2123	2142	2127	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.06	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		156	N	N	0	N	00	N
123	20241010	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	2867635	1333	15.79	2170	2170	2115	2780	1500	2140	2151.26	0.00	0	1208	2153	2146	2138	2131	2123	2142	2127	5	640	100	1490	5	1	5401000	114	68.23	1.14	12	0.02	31.00	1854.00	2230	20240614	-5.16	2000	20231124	5.75	2230	-5.16	20240614	2010	5.22	20240326	2230	-5.16	20240614	2000	5.75	20231124	0.00	N	454640	100	5 억		156	N	N	0	N	00	N
124	20241010	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2103940	975	11.55	2170	2170	2140	2780	1500	2140	2157.89	0.00	0	948	2153	2146	2138	2131	2123	2142	2127	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.02	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		156	N	N	0	N	00	N
125	20241010	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	1588000	735	8.71	2170	2170	2155	2780	1500	2140	2160.54	0.00	0	710	2153	2146	2138	2131	2123	2142	2127	5	640	100	1490	5	1	5401000	117	69.68	1.17	12	0.01	31.00	1854.00	2230	20240614	-3.14	2000	20231124	8.00	2230	-3.14	20240614	2010	7.46	20240326	2230	-3.14	20240614	2000	8.00	20231124	0.00	N	454640	100	5 억		156	N	N	0	N	00	N
126	20241010	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	1048000	485	5.75	2170	2170	2155	2780	1500	2140	2160.82	0.00	0	460	2153	2146	2138	2131	2123	2142	2127	5	640	100	1490	5	1	5401000	117	69.68	1.17	12	0.01	31.00	1854.00	2230	20240614	-3.14	2000	20231124	8.00	2230	-3.14	20240614	2010	7.46	20240326	2230	-3.14	20240614	2000	8.00	20231124	0.00	N	454640	100	5 억		156	N	N	0	N	00	N
127	20241010	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	551200	255	3.02	2170	2170	2155	2780	1500	2140	2161.57	0.00	0	230	2153	2146	2138	2131	2123	2142	2127	5	640	100	1490	5	1	5401000	117	69.68	1.17	12	0.00	31.00	1854.00	2230	20240614	-3.14	2000	20231124	8.00	2230	-3.14	20240614	2010	7.46	20240326	2230	-3.14	20240614	2000	8.00	20231124	0.00	N	454640	100	5 억		156	N	N	0	N	00	N
128	20241010	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	30	2	1.40	21700	10	0.12	2170	2170	2170	2780	1500	2140	2170.00	0.00	0	10	2153	2146	2138	2131	2123	2142	2127	5	640	100	1490	5	1	5401000	117	70.00	1.17	12	0.00	31.00	1854.00	2230	20240614	-2.69	2000	20231124	8.50	2230	-2.69	20240614	2010	7.96	20240326	2230	-2.69	20240614	2000	8.50	20231124	0.00	N	454640	100	5 억		156	N	N	0	N	00	N
129	20241008	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	18052345	8440	132.79	2145	2145	2130	2775	1495	2135	2138.90	0.00	0	2500	2161	2147	2131	2117	2101	2155	2125	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.16	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		156	N	N	0	N	00	N
130	20241008	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	17945345	8390	132.00	2145	2145	2130	2775	1495	2135	2138.90	0.00	0	2450	2161	2147	2131	2117	2101	2155	2125	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.16	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		156	N	N	0	N	00	N
131	20241008	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	16853945	7880	123.98	2145	2145	2130	2775	1495	2135	2138.83	0.00	0	1940	2161	2147	2131	2117	2101	2155	2125	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.15	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		156	N	N	0	N	00	N
132	20241008	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	15698345	7340	115.48	2145	2145	2130	2775	1495	2135	2138.74	0.00	0	1400	2161	2147	2131	2117	2101	2155	2125	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.14	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		156	N	N	0	N	00	N
133	20241008	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	14628345	6840	107.61	2145	2145	2130	2775	1495	2135	2138.65	0.00	0	900	2161	2147	2131	2117	2101	2155	2125	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.13	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		156	N	N	0	N	00	N
134	20241008	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	13504845	6315	99.35	2145	2145	2130	2775	1495	2135	2138.53	0.00	0	375	2161	2147	2131	2117	2101	2155	2125	5	640	100	1490	5	1	5401000	116	69.03	1.15	12	0.12	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		156	N	N	0	N	00	N
135	20241008	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	12702345	5940	93.46	2145	2145	2130	2775	1495	2135	2138.44	0.00	0	0	2161	2147	2131	2117	2101	2155	2125	5	640	100	1490	5	1	5401000	115	68.71	1.15	12	0.11	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		156	N	N	0	N	00	N
136	20241008	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.00	0	0	2161	2147	2131	2117	2101	2155	2125	5	640	100	1490	5	1	5401000	115	68.87	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		156	N	N	0	N	00	N
137	20241007	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	13558295	6356	280.00	2115	2145	2115	2755	1485	2120	2133.15	0.00	0	2146	2160	2140	2120	2100	2080	2130	2090	5	635	100	1480	5	1	5401000	115	68.87	1.15	12	0.12	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		160	N	N	0	N	00	N
138	20241007	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	13344855	6256	275.59	2115	2145	2115	2755	1485	2120	2133.13	0.00	0	2108	2160	2140	2120	2100	2080	2130	2090	5	635	100	1480	5	1	5401000	115	68.87	1.15	12	0.12	31.00	1854.00	2230	20240614	-4.26	2000	20231124	6.75	2230	-4.26	20240614	2010	6.22	20240326	2230	-4.26	20240614	2000	6.75	20231124	0.00	N	454640	100	5 억		160	N	N	0	N	00	N
139	20241007	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	12518845	5870	258.59	2115	2145	2115	2755	1485	2120	2132.68	0.00	0	1728	2160	2140	2120	2100	2080	2130	2090	5	635	100	1480	5	1	5401000	116	69.03	1.15	12	0.11	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		160	N	N	0	N	00	N
140	20241007	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	11654285	5466	240.79	2115	2145	2115	2755	1485	2120	2132.14	0.00	0	1324	2160	2140	2120	2100	2080	2130	2090	5	635	100	1480	5	1	5401000	116	69.03	1.15	12	0.10	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		160	N	N	0	N	00	N
141	20241007	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	10813265	5073	223.48	2115	2145	2115	2755	1485	2120	2131.53	0.00	0	931	2160	2140	2120	2100	2080	2130	2090	5	635	100	1480	5	1	5401000	116	69.03	1.15	12	0.09	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		160	N	N	0	N	00	N
142	20241007	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	8272455	3885	171.15	2115	2130	2115	2755	1485	2120	2129.33	0.00	0	565	2160	2140	2120	2100	2080	2130	2090	5	635	100	1480	5	1	5401000	115	68.71	1.15	12	0.07	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		160	N	N	0	N	00	N
143	20241007	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	7443885	3496	154.01	2115	2130	2115	2755	1485	2120	2129.26	0.00	0	176	2160	2140	2120	2100	2080	2130	2090	5	635	100	1480	5	1	5401000	115	68.71	1.15	12	0.06	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		160	N	N	0	N	00	N
144	20241007	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	0	2160	2140	2120	2100	2080	2130	2090	5	635	100	1480	5	1	5401000	115	68.39	1.14	12	0.00	31.00	1854.00	2230	20240614	-4.93	2000	20231124	6.00	2230	-4.93	20240614	2010	5.47	20240326	2230	-4.93	20240614	2000	6.00	20231124	0.00	N	454640	100	5 억		160	N	N	0	N	00	N
145	20241004	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	4831385	2270	69.42	2130	2140	2100	2745	1485	2115	2128.36	0.00	0	496	2151	2132	2116	2097	2081	2125	2090	5	630	100	1480	5	1	5401000	115	68.39	1.14	12	0.04	31.00	1854.00	2230	20240614	-4.93	2000	20231124	6.00	2230	-4.93	20240614	2010	5.47	20240326	2230	-4.93	20240614	2000	6.00	20231124	0.00	N	454640	100	5 억		164	N	N	0	N	00	N
146	20241004	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	4771885	2242	68.56	2130	2140	2100	2745	1485	2115	2128.41	0.00	0	489	2151	2132	2116	2097	2081	2125	2090	5	630	100	1480	5	1	5401000	115	68.71	1.15	12	0.04	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		164	N	N	0	N	00	N
147	20241004	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	4601485	2162	66.12	2130	2140	2100	2745	1485	2115	2128.35	0.00	0	409	2151	2132	2116	2097	2081	2125	2090	5	630	100	1480	5	1	5401000	115	68.71	1.15	12	0.04	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		164	N	N	0	N	00	N
148	20241004	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	4439605	2086	63.79	2130	2140	2100	2745	1485	2115	2128.29	0.00	0	328	2151	2132	2116	2097	2081	2125	2090	5	630	100	1480	5	1	5401000	115	68.71	1.15	12	0.04	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		164	N	N	0	N	00	N
149	20241004	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	3871555	1817	55.57	2130	2140	2130	2745	1485	2115	2130.74	0.00	0	252	2151	2132	2116	2097	2081	2125	2090	5	630	100	1480	5	1	5401000	115	68.71	1.15	12	0.03	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		164	N	N	0	N	00	N
150	20241004	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	3102190	1456	44.53	2130	2140	2130	2745	1485	2115	2130.62	0.00	0	171	2151	2132	2116	2097	2081	2125	2090	5	630	100	1480	5	1	5401000	116	69.03	1.15	12	0.03	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		164	N	N	0	N	00	N
151	20241004	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	809550	380	11.62	2130	2140	2130	2745	1485	2115	2130.39	0.00	0	95	2151	2132	2116	2097	2081	2125	2090	5	630	100	1480	5	1	5401000	116	69.03	1.15	12	0.01	31.00	1854.00	2230	20240614	-4.04	2000	20231124	7.00	2230	-4.04	20240614	2010	6.47	20240326	2230	-4.04	20240614	2000	7.00	20231124	0.00	N	454640	100	5 억		164	N	N	0	N	00	N
152	20241004	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	31950	15	0.46	2130	2130	2130	2745	1485	2115	2130.00	0.00	0	15	2151	2132	2116	2097	2081	2125	2090	5	630	100	1480	5	1	5401000	115	68.71	1.15	12	0.00	31.00	1854.00	2230	20240614	-4.48	2000	20231124	6.50	2230	-4.48	20240614	2010	5.97	20240326	2230	-4.48	20240614	2000	6.50	20231124	0.00	N	454640	100	5 억		164	N	N	0	N	00	N
153	20241002	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	6887290	3270	55.50	2135	2135	2100	2735	1475	2105	2106.20	0.00	0	295	2121	2112	2096	2087	2071	2117	2092	5	630	100	1470	5	1	5401000	114	68.23	1.14	12	0.06	31.00	1854.00	2230	20240614	-5.16	2000	20231124	5.75	2230	-5.16	20240614	2010	5.22	20240326	2230	-5.16	20240614	2000	5.75	20231124	0.00	N	454640	100	5 억		169	N	N	0	N	00	N
154	20241002	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	6853450	3254	55.23	2135	2135	2100	2735	1475	2105	2106.16	0.00	0	286	2121	2112	2096	2087	2071	2117	2092	5	630	100	1470	5	1	5401000	114	68.23	1.14	12	0.06	31.00	1854.00	2230	20240614	-5.16	2000	20231124	5.75	2230	-5.16	20240614	2010	5.22	20240326	2230	-5.16	20240614	2000	5.75	20231124	0.00	N	454640	100	5 억		169	N	N	0	N	00	N
155	20241002	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	1419210	673	11.42	2135	2135	2100	2735	1475	2105	2108.78	0.00	0	212	2121	2112	2096	2087	2071	2117	2092	5	630	100	1470	5	1	5401000	114	68.23	1.14	12	0.01	31.00	1854.00	2230	20240614	-5.16	2000	20231124	5.75	2230	-5.16	20240614	2010	5.22	20240326	2230	-5.16	20240614	2000	5.75	20231124	0.00	N	454640	100	5 억		169	N	N	0	N	00	N
156	20241002	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	1156950	549	9.32	2135	2135	2100	2735	1475	2105	2107.38	0.00	0	138	2121	2112	2096	2087	2071	2117	2092	5	630	100	1470	5	1	5401000	114	68.23	1.14	12	0.01	31.00	1854.00	2230	20240614	-5.16	2000	20231124	5.75	2230	-5.16	20240614	2010	5.22	20240326	2230	-5.16	20240614	2000	5.75	20231124	0.00	N	454640	100	5 억		169	N	N	0	N	00	N
157	20241002	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	898920	427	7.25	2135	2135	2100	2735	1475	2105	2105.20	0.00	0	66	2121	2112	2096	2087	2071	2117	2092	5	630	100	1470	5	1	5401000	114	68.23	1.14	12	0.01	31.00	1854.00	2230	20240614	-5.16	2000	20231124	5.75	2230	-5.16	20240614	2010	5.22	20240326	2230	-5.16	20240614	2000	5.75	20231124	0.00	N	454640	100	5 억		169	N	N	0	N	00	N
158	20241002	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	208190	99	1.68	2135	2135	2100	2735	1475	2105	2102.93	0.00	0	-5	2121	2112	2096	2087	2071	2117	2092	5	630	100	1470	5	1	5401000	114	68.23	1.14	12	0.00	31.00	1854.00	2230	20240614	-5.16	2000	20231124	5.75	2230	-5.16	20240614	2010	5.22	20240326	2230	-5.16	20240614	2000	5.75	20231124	0.00	N	454640	100	5 억		169	N	N	0	N	00	N
159	20241002	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	21250	10	0.17	2135	2135	2115	2735	1475	2105	2125.00	0.00	0	-5	2121	2112	2096	2087	2071	2117	2092	5	630	100	1470	5	1	5401000	114	68.23	1.14	12	0.00	31.00	1854.00	2230	20240614	-5.16	2000	20231124	5.75	2230	-5.16	20240614	2010	5.22	20240326	2230	-5.16	20240614	2000	5.75	20231124	0.00	N	454640	100	5 억		169	N	N	0	N	00	N
160	20241002	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	0	2121	2112	2096	2087	2071	2117	2092	5	630	100	1470	5	1	5401000	114	67.90	1.14	12	0.00	31.00	1854.00	2230	20240614	-5.61	2000	20231124	5.25	2230	-5.61	20240614	2010	4.73	20240326	2230	-5.61	20240614	2000	5.25	20231124	0.00	N	454640	100	5 억		169	N	N	0	N	00	N