KissMeData/042370/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	160524	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6870	-40	5	-0.58	913914280	133937	194.20	6880	6940	6750	8980	4840	6910	6823.23	1.68	0	1546	7083	6996	6953	6866	6823	6975	6845	131	2070	500	4970	10	1	26200025	1800	-221.61	0.84	12	0.51	-31.00	8162.00	13240	20240513	-48.11	6410	20240909	7.18	13240	-48.11	20240513	6410	7.18	20240909	13240	-48.11	20240513	6410	7.18	20240909	4.51	N	042370	500	131 억		441206	N	N	120	N	00	N
3	20241031	150529	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6870	-40	5	-0.58	880675820	129102	187.19	6880	6940	6750	8980	4840	6910	6821.55	1.68	0	2714	7083	6996	6953	6866	6823	6975	6845	131	2070	500	4970	10	1	26200025	1800	-221.61	0.84	12	0.49	-31.00	8162.00	13240	20240513	-48.11	6410	20240909	7.18	13240	-48.11	20240513	6410	7.18	20240909	13240	-48.11	20240513	6410	7.18	20240909	4.51	N	042370	500	131 억		441206	N	N	614	N	00	N
4	20241031	140530	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6900	-10	5	-0.14	777586350	114111	165.45	6880	6920	6750	8980	4840	6910	6814.30	1.68	0	-1839	7083	6996	6953	6866	6823	6975	6845	131	2070	500	4970	10	1	26200025	1808	-222.58	0.85	12	0.44	-31.00	8162.00	13240	20240513	-47.89	6410	20240909	7.64	13240	-47.89	20240513	6410	7.64	20240909	13240	-47.89	20240513	6410	7.64	20240909	4.51	N	042370	500	131 억		441206	N	N	614	N	00	N
5	20241031	130528	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6910	0	3	0.00	734833650	107901	156.45	6880	6920	6750	8980	4840	6910	6810.26	1.68	0	-4311	7083	6996	6953	6866	6823	6975	6845	131	2070	500	4970	10	1	26200025	1810	-222.90	0.85	12	0.41	-31.00	8162.00	13240	20240513	-47.81	6410	20240909	7.80	13240	-47.81	20240513	6410	7.80	20240909	13240	-47.81	20240513	6410	7.80	20240909	4.51	N	042370	500	131 억		441206	N	N	614	N	00	N
6	20241031	120528	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6870	-40	5	-0.58	679484520	99859	144.79	6880	6880	6750	8980	4840	6910	6804.44	1.68	0	-9174	7083	6996	6953	6866	6823	6975	6845	131	2070	500	4970	10	1	26200025	1800	-221.61	0.84	12	0.38	-31.00	8162.00	13240	20240513	-48.11	6410	20240909	7.18	13240	-48.11	20240513	6410	7.18	20240909	13240	-48.11	20240513	6410	7.18	20240909	4.51	N	042370	500	131 억		441206	N	N	614	N	00	N
7	20241031	110529	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6820	-90	5	-1.30	633126730	93089	134.97	6880	6880	6750	8980	4840	6910	6801.31	1.68	0	-11204	7083	6996	6953	6866	6823	6975	6845	131	2070	500	4970	10	1	26200025	1787	-220.00	0.84	12	0.36	-31.00	8162.00	13240	20240513	-48.49	6410	20240909	6.40	13240	-48.49	20240513	6410	6.40	20240909	13240	-48.49	20240513	6410	6.40	20240909	4.51	N	042370	500	131 억		441206	N	N	614	N	00	N
8	20241031	100529	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6810	-100	5	-1.45	499389200	73400	106.42	6880	6880	6750	8980	4840	6910	6803.67	1.68	0	-13865	7083	6996	6953	6866	6823	6975	6845	131	2070	500	4970	10	1	26200025	1784	-219.68	0.83	12	0.28	-31.00	8162.00	13240	20240513	-48.56	6410	20240909	6.24	13240	-48.56	20240513	6410	6.24	20240909	13240	-48.56	20240513	6410	6.24	20240909	4.51	N	042370	500	131 억		441206	N	N	614	N	00	N
9	20241031	090527	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6800	-110	5	-1.59	194170250	28393	41.17	6880	6880	6790	8980	4840	6910	6838.67	1.68	0	4289	7083	6996	6953	6866	6823	6975	6845	131	2070	500	4970	10	1	26200025	1782	-219.35	0.83	12	0.11	-31.00	8162.00	13240	20240513	-48.64	6410	20240909	6.08	13240	-48.64	20240513	6410	6.08	20240909	13240	-48.64	20240513	6410	6.08	20240909	4.51	N	042370	500	131 억		441206	N	N	614	N	00	N
10	20241030	160525	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6910	-80	5	-1.14	475257500	68239	56.74	6950	7040	6910	9080	4900	6990	6964.77	1.75	0	-15980	7190	7090	6980	6880	6770	7035	6825	131	2090	500	5030	10	1	26200025	1810	-222.90	0.85	12	0.26	-31.00	8162.00	13240	20240513	-47.81	6410	20240909	7.80	13240	-47.81	20240513	6410	7.80	20240909	13240	-47.81	20240513	6410	7.80	20240909	4.61	N	042370	500	131 억		457394	N	N	614	N	00	N
11	20241030	150537	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6930	-60	5	-0.86	411336610	58994	49.06	6950	7040	6920	9080	4900	6990	6972.52	1.75	0	-15670	7190	7090	6980	6880	6770	7035	6825	131	2090	500	5030	10	1	26200025	1816	-223.55	0.85	12	0.23	-31.00	8162.00	13240	20240513	-47.66	6410	20240909	8.11	13240	-47.66	20240513	6410	8.11	20240909	13240	-47.66	20240513	6410	8.11	20240909	4.61	N	042370	500	131 억		457394	N	N	218	N	00	N
12	20241030	140531	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6960	-30	5	-0.43	319388320	45737	38.03	6950	7040	6950	9080	4900	6990	6983.15	1.75	0	-14509	7190	7090	6980	6880	6770	7035	6825	131	2090	500	5030	10	1	26200025	1824	-224.52	0.85	12	0.17	-31.00	8162.00	13240	20240513	-47.43	6410	20240909	8.58	13240	-47.43	20240513	6410	8.58	20240909	13240	-47.43	20240513	6410	8.58	20240909	4.61	N	042370	500	131 억		457394	N	N	218	N	00	N
13	20241030	130531	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6960	-30	5	-0.43	282728790	40468	33.65	6950	7040	6950	9080	4900	6990	6986.48	1.75	0	-12347	7190	7090	6980	6880	6770	7035	6825	131	2090	500	5030	10	1	26200025	1824	-224.52	0.85	12	0.15	-31.00	8162.00	13240	20240513	-47.43	6410	20240909	8.58	13240	-47.43	20240513	6410	8.58	20240909	13240	-47.43	20240513	6410	8.58	20240909	4.61	N	042370	500	131 억		457394	N	N	218	N	00	N
14	20241030	120536	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6980	-10	5	-0.14	227406500	32527	27.05	6950	7040	6950	9080	4900	6990	6991.31	1.75	0	-6719	7190	7090	6980	6880	6770	7035	6825	131	2090	500	5030	10	1	26200025	1829	-225.16	0.86	12	0.12	-31.00	8162.00	13240	20240513	-47.28	6410	20240909	8.89	13240	-47.28	20240513	6410	8.89	20240909	13240	-47.28	20240513	6410	8.89	20240909	4.61	N	042370	500	131 억		457394	N	N	218	N	00	N
15	20241030	110529	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7000	10	2	0.14	187955890	26876	22.35	6950	7040	6950	9080	4900	6990	6993.45	1.75	0	-3909	7190	7090	6980	6880	6770	7035	6825	131	2090	500	5030	10	1	26200025	1834	-225.81	0.86	12	0.10	-31.00	8162.00	13240	20240513	-47.13	6410	20240909	9.20	13240	-47.13	20240513	6410	9.20	20240909	13240	-47.13	20240513	6410	9.20	20240909	4.61	N	042370	500	131 억		457394	N	N	218	N	00	N
16	20241030	100527	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7000	10	2	0.14	123459230	17652	14.68	6950	7040	6950	9080	4900	6990	6994.06	1.75	0	291	7190	7090	6980	6880	6770	7035	6825	131	2090	500	5030	10	1	26200025	1834	-225.81	0.86	12	0.07	-31.00	8162.00	13240	20240513	-47.13	6410	20240909	9.20	13240	-47.13	20240513	6410	9.20	20240909	13240	-47.13	20240513	6410	9.20	20240909	4.61	N	042370	500	131 억		457394	N	N	218	N	00	N
17	20241030	090529	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6960	-30	5	-0.43	48204420	6921	5.76	6950	7010	6950	9080	4900	6990	6964.95	1.75	0	2478	7190	7090	6980	6880	6770	7035	6825	131	2090	500	5030	10	1	26200025	1824	-224.52	0.85	12	0.03	-31.00	8162.00	13240	20240513	-47.43	6410	20240909	8.58	13240	-47.43	20240513	6410	8.58	20240909	13240	-47.43	20240513	6410	8.58	20240909	4.61	N	042370	500	131 억		457394	N	N	218	N	00	N
18	20241029	160511	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6990	-40	5	-0.57	838394250	120124	122.74	7030	7080	6870	9130	4930	7030	6979.38	1.60	0	36434	7223	7126	6943	6846	6663	7175	6895	131	2100	500	5060	10	1	26200025	1831	-225.48	0.86	12	0.46	-31.00	8162.00	13240	20240513	-47.21	6410	20240909	9.05	13240	-47.21	20240513	6410	9.05	20240909	13240	-47.21	20240513	6410	9.05	20240909	4.70	N	042370	500	131 억		420163	N	N	218	N	00	N
19	20241029	150521	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7000	-30	5	-0.43	790846100	113330	115.80	7030	7080	6870	9130	4930	7030	6978.26	1.60	0	34036	7223	7126	6943	6846	6663	7175	6895	131	2100	500	5060	10	1	26200025	1834	-225.81	0.86	12	0.43	-31.00	8162.00	13240	20240513	-47.13	6410	20240909	9.20	13240	-47.13	20240513	6410	9.20	20240909	13240	-47.13	20240513	6410	9.20	20240909	4.70	N	042370	500	131 억		420163	N	N	0	N	00	N
20	20241029	140504	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6970	-60	5	-0.85	711044600	101887	104.10	7030	7080	6870	9130	4930	7030	6978.76	1.60	0	25552	7223	7126	6943	6846	6663	7175	6895	131	2100	500	5060	10	1	26200025	1826	-224.84	0.85	12	0.39	-31.00	8162.00	13240	20240513	-47.36	6410	20240909	8.74	13240	-47.36	20240513	6410	8.74	20240909	13240	-47.36	20240513	6410	8.74	20240909	4.70	N	042370	500	131 억		420163	N	N	0	N	00	N
21	20241029	130514	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6960	-70	5	-1.00	444690550	63383	64.76	7030	7080	6960	9130	4930	7030	7015.93	1.60	0	12237	7223	7126	6943	6846	6663	7175	6895	131	2100	500	5060	10	1	26200025	1824	-224.52	0.85	12	0.24	-31.00	8162.00	13240	20240513	-47.43	6410	20240909	8.58	13240	-47.43	20240513	6410	8.58	20240909	13240	-47.43	20240513	6410	8.58	20240909	4.70	N	042370	500	131 억		420163	N	N	0	N	00	N
22	20241029	120517	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6970	-60	5	-0.85	413714110	58940	60.22	7030	7080	6970	9130	4930	7030	7019.24	1.60	0	14948	7223	7126	6943	6846	6663	7175	6895	131	2100	500	5060	10	1	26200025	1826	-224.84	0.85	12	0.22	-31.00	8162.00	13240	20240513	-47.36	6410	20240909	8.74	13240	-47.36	20240513	6410	8.74	20240909	13240	-47.36	20240513	6410	8.74	20240909	4.70	N	042370	500	131 억		420163	N	N	0	N	00	N
23	20241029	110529	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7000	-30	5	-0.43	356833840	50796	51.90	7030	7080	6990	9130	4930	7030	7024.84	1.60	0	13890	7223	7126	6943	6846	6663	7175	6895	131	2100	500	5060	10	1	26200025	1834	-225.81	0.86	12	0.19	-31.00	8162.00	13240	20240513	-47.13	6410	20240909	9.20	13240	-47.13	20240513	6410	9.20	20240909	13240	-47.13	20240513	6410	9.20	20240909	4.70	N	042370	500	131 억		420163	N	N	0	N	00	N
24	20241029	100515	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7010	-20	5	-0.28	270541800	38478	39.32	7030	7080	6990	9130	4930	7030	7031.08	1.60	0	11987	7223	7126	6943	6846	6663	7175	6895	131	2100	500	5060	10	1	26200025	1837	-226.13	0.86	12	0.15	-31.00	8162.00	13240	20240513	-47.05	6410	20240909	9.36	13240	-47.05	20240513	6410	9.36	20240909	13240	-47.05	20240513	6410	9.36	20240909	4.70	N	042370	500	131 억		420163	N	N	0	N	00	N
25	20241028	160510	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7030	210	2	3.08	680123140	97665	57.75	6760	7040	6760	8860	4780	6820	6963.82	1.38	0	46351	7100	6960	6880	6740	6660	6920	6700	131	2040	500	4910	10	1	26200025	1842	-226.77	0.86	12	0.37	-31.00	8162.00	13240	20240513	-46.90	6410	20240909	9.67	13240	-46.90	20240513	6410	9.67	20240909	13240	-46.90	20240513	6410	9.67	20240909	4.75	N	042370	500	131 억		362687	N	N	0	N	00	N
26	20241028	150513	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7020	200	2	2.93	625619230	89900	53.16	6760	7040	6760	8860	4780	6820	6959.06	1.38	0	43132	7100	6960	6880	6740	6660	6920	6700	131	2040	500	4910	10	1	26200025	1839	-226.45	0.86	12	0.34	-31.00	8162.00	13240	20240513	-46.98	6410	20240909	9.52	13240	-46.98	20240513	6410	9.52	20240909	13240	-46.98	20240513	6410	9.52	20240909	4.75	N	042370	500	131 억		362687	N	N	0	N	00	N
27	20241028	140516	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7030	210	2	3.08	578659090	83206	49.20	6760	7040	6760	8860	4780	6820	6954.54	1.38	0	42568	7100	6960	6880	6740	6660	6920	6700	131	2040	500	4910	10	1	26200025	1842	-226.77	0.86	12	0.32	-31.00	8162.00	13240	20240513	-46.90	6410	20240909	9.67	13240	-46.90	20240513	6410	9.67	20240909	13240	-46.90	20240513	6410	9.67	20240909	4.75	N	042370	500	131 억		362687	N	N	0	N	00	N
28	20241028	130512	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7000	180	2	2.64	497648080	71646	42.36	6760	7010	6760	8860	4780	6820	6945.93	1.38	0	34504	7100	6960	6880	6740	6660	6920	6700	131	2040	500	4910	10	1	26200025	1834	-225.81	0.86	12	0.27	-31.00	8162.00	13240	20240513	-47.13	6410	20240909	9.20	13240	-47.13	20240513	6410	9.20	20240909	13240	-47.13	20240513	6410	9.20	20240909	4.75	N	042370	500	131 억		362687	N	N	0	N	00	N
29	20241028	120514	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7000	180	2	2.64	472230040	68012	40.21	6760	7010	6760	8860	4780	6820	6943.33	1.38	0	31832	7100	6960	6880	6740	6660	6920	6700	131	2040	500	4910	10	1	26200025	1834	-225.81	0.86	12	0.26	-31.00	8162.00	13240	20240513	-47.13	6410	20240909	9.20	13240	-47.13	20240513	6410	9.20	20240909	13240	-47.13	20240513	6410	9.20	20240909	4.75	N	042370	500	131 억		362687	N	N	0	N	00	N
30	20241028	110432	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6990	170	2	2.49	388647280	56065	33.15	6760	7010	6760	8860	4780	6820	6932.08	1.38	0	21550	7100	6960	6880	6740	6660	6920	6700	131	2040	500	4910	10	1	26200025	1831	-225.48	0.86	12	0.21	-31.00	8162.00	13240	20240513	-47.21	6410	20240909	9.05	13240	-47.21	20240513	6410	9.05	20240909	13240	-47.21	20240513	6410	9.05	20240909	4.75	N	042370	500	131 억		362687	N	N	0	N	00	N
31	20241028	100510	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6950	130	2	1.91	240496310	34845	20.60	6760	6980	6760	8860	4780	6820	6901.89	1.38	0	13801	7100	6960	6880	6740	6660	6920	6700	131	2040	500	4910	10	1	26200025	1821	-224.19	0.85	12	0.13	-31.00	8162.00	13240	20240513	-47.51	6410	20240909	8.42	13240	-47.51	20240513	6410	8.42	20240909	13240	-47.51	20240513	6410	8.42	20240909	4.75	N	042370	500	131 억		362687	N	N	0	N	00	N
32	20241028	090510	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6840	20	2	0.29	33218140	4906	2.90	6760	6840	6760	8860	4780	6820	6770.92	1.38	0	781	7100	6960	6880	6740	6660	6920	6700	131	2040	500	4910	10	1	26200025	1792	-220.65	0.84	12	0.02	-31.00	8162.00	13240	20240513	-48.34	6410	20240909	6.71	13240	-48.34	20240513	6410	6.71	20240909	13240	-48.34	20240513	6410	6.71	20240909	4.75	N	042370	500	131 억		362687	N	N	0	N	00	N
33	20241025	160509	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6820	-100	5	-1.45	1148088460	166688	138.97	6920	7020	6800	8990	4850	6920	6888.49	1.39	0	-1574	7066	6992	6946	6872	6826	7030	6910	131	2070	500	4980	10	1	26200025	1787	-220.00	0.84	12	0.64	-31.00	8162.00	13240	20240513	-48.49	6410	20240909	6.40	13240	-48.49	20240513	6410	6.40	20240909	13240	-48.49	20240513	6410	6.40	20240909	4.63	N	042370	500	131 억		364551	N	N	0	N	00	N
34	20241025	150513	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6830	-90	5	-1.30	1049851250	152296	126.97	6920	7020	6800	8990	4850	6920	6893.49	1.39	0	-2977	7066	6992	6946	6872	6826	7030	6910	131	2070	500	4980	10	1	26200025	1789	-220.32	0.84	12	0.58	-31.00	8162.00	13240	20240513	-48.41	6410	20240909	6.55	13240	-48.41	20240513	6410	6.55	20240909	13240	-48.41	20240513	6410	6.55	20240909	4.63	N	042370	500	131 억		364551	N	N	0	N	00	N
35	20241025	140512	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6830	-90	5	-1.30	869951480	125923	104.98	6920	7020	6820	8990	4850	6920	6908.60	1.39	0	-7153	7066	6992	6946	6872	6826	7030	6910	131	2070	500	4980	10	1	26200025	1789	-220.32	0.84	12	0.48	-31.00	8162.00	13240	20240513	-48.41	6410	20240909	6.55	13240	-48.41	20240513	6410	6.55	20240909	13240	-48.41	20240513	6410	6.55	20240909	4.63	N	042370	500	131 억		364551	N	N	0	N	00	N
36	20241025	130514	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6910	-10	5	-0.14	625290190	90237	75.23	6920	7020	6860	8990	4850	6920	6929.42	1.39	0	-5446	7066	6992	6946	6872	6826	7030	6910	131	2070	500	4980	10	1	26200025	1810	-222.90	0.85	12	0.34	-31.00	8162.00	13240	20240513	-47.81	6410	20240909	7.80	13240	-47.81	20240513	6410	7.80	20240909	13240	-47.81	20240513	6410	7.80	20240909	4.63	N	042370	500	131 억		364551	N	N	0	N	00	N
37	20241025	120514	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6900	-20	5	-0.29	543136960	78350	65.32	6920	7020	6860	8990	4850	6920	6932.19	1.39	0	-5619	7066	6992	6946	6872	6826	7030	6910	131	2070	500	4980	10	1	26200025	1808	-222.58	0.85	12	0.30	-31.00	8162.00	13240	20240513	-47.89	6410	20240909	7.64	13240	-47.89	20240513	6410	7.64	20240909	13240	-47.89	20240513	6410	7.64	20240909	4.63	N	042370	500	131 억		364551	N	N	0	N	00	N
38	20241025	110510	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6890	-30	5	-0.43	505753430	72923	60.80	6920	7020	6860	8990	4850	6920	6935.44	1.39	0	-6124	7066	6992	6946	6872	6826	7030	6910	131	2070	500	4980	10	1	26200025	1805	-222.26	0.84	12	0.28	-31.00	8162.00	13240	20240513	-47.96	6410	20240909	7.49	13240	-47.96	20240513	6410	7.49	20240909	13240	-47.96	20240513	6410	7.49	20240909	4.63	N	042370	500	131 억		364551	N	N	0	N	00	N
39	20241025	100512	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6890	-30	5	-0.43	374840420	53920	44.95	6920	7020	6880	8990	4850	6920	6951.79	1.39	0	-1271	7066	6992	6946	6872	6826	7030	6910	131	2070	500	4980	10	1	26200025	1805	-222.26	0.84	12	0.21	-31.00	8162.00	13240	20240513	-47.96	6410	20240909	7.49	13240	-47.96	20240513	6410	7.49	20240909	13240	-47.96	20240513	6410	7.49	20240909	4.63	N	042370	500	131 억		364551	N	N	0	N	00	N
40	20241025	090512	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6920	0	3	0.00	24080300	3477	2.90	6920	6970	6910	8990	4850	6920	6925.60	1.39	0	-54	7066	6992	6946	6872	6826	7030	6910	131	2070	500	4980	10	1	26200025	1813	-223.23	0.85	12	0.01	-31.00	8162.00	13240	20240513	-47.73	6410	20240909	7.96	13240	-47.73	20240513	6410	7.96	20240909	13240	-47.73	20240513	6410	7.96	20240909	4.63	N	042370	500	131 억		364551	N	N	0	N	00	N
41	20241024	160503	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6920	-90	5	-1.28	820711620	118296	15.64	6910	7020	6900	9110	4910	7010	6937.75	1.45	0	-10142	7850	7430	7160	6740	6470	7295	6605	131	2100	500	5040	10	1	26200025	1813	-223.23	0.85	12	0.45	-31.00	8162.00	13240	20240513	-47.73	6410	20240909	7.96	13240	-47.73	20240513	6410	7.96	20240909	13240	-47.73	20240513	6410	7.96	20240909	4.55	N	042370	500	131 억		379952	N	N	0	N	00	N
42	20241024	150507	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6950	-60	5	-0.86	716066890	103194	13.65	6910	7020	6900	9110	4910	7010	6938.96	1.45	0	-12963	7850	7430	7160	6740	6470	7295	6605	131	2100	500	5040	10	1	26200025	1821	-224.19	0.85	12	0.39	-31.00	8162.00	13240	20240513	-47.51	6410	20240909	8.42	13240	-47.51	20240513	6410	8.42	20240909	13240	-47.51	20240513	6410	8.42	20240909	4.55	N	042370	500	131 억		379952	N	N	0	N	00	N
43	20241024	140456	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6990	-20	5	-0.29	624383430	90000	11.90	6910	7020	6900	9110	4910	7010	6937.51	1.45	0	-12355	7850	7430	7160	6740	6470	7295	6605	131	2100	500	5040	10	1	26200025	1831	-225.48	0.86	12	0.34	-31.00	8162.00	13240	20240513	-47.21	6410	20240909	9.05	13240	-47.21	20240513	6410	9.05	20240909	13240	-47.21	20240513	6410	9.05	20240909	4.55	N	042370	500	131 억		379952	N	N	0	N	00	N
44	20241024	130506	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6980	-30	5	-0.43	599800710	86476	11.43	6910	7020	6900	9110	4910	7010	6935.95	1.45	0	-12425	7850	7430	7160	6740	6470	7295	6605	131	2100	500	5040	10	1	26200025	1829	-225.16	0.86	12	0.33	-31.00	8162.00	13240	20240513	-47.28	6410	20240909	8.89	13240	-47.28	20240513	6410	8.89	20240909	13240	-47.28	20240513	6410	8.89	20240909	4.55	N	042370	500	131 억		379952	N	N	0	N	00	N
45	20241024	120505	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6970	-40	5	-0.57	528321310	76253	10.08	6910	7000	6900	9110	4910	7010	6928.42	1.45	0	-9212	7850	7430	7160	6740	6470	7295	6605	131	2100	500	5040	10	1	26200025	1826	-224.84	0.85	12	0.29	-31.00	8162.00	13240	20240513	-47.36	6410	20240909	8.74	13240	-47.36	20240513	6410	8.74	20240909	13240	-47.36	20240513	6410	8.74	20240909	4.55	N	042370	500	131 억		379952	N	N	0	N	00	N
46	20241024	110508	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6920	-90	5	-1.28	433209390	62531	8.27	6910	7000	6900	9110	4910	7010	6927.78	1.45	0	-10725	7850	7430	7160	6740	6470	7295	6605	131	2100	500	5040	10	1	26200025	1813	-223.23	0.85	12	0.24	-31.00	8162.00	13240	20240513	-47.73	6410	20240909	7.96	13240	-47.73	20240513	6410	7.96	20240909	13240	-47.73	20240513	6410	7.96	20240909	4.55	N	042370	500	131 억		379952	N	N	0	N	00	N
47	20241024	100509	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6940	-70	5	-1.00	342299180	49419	6.53	6910	7000	6900	9110	4910	7010	6926.29	1.45	0	-9357	7850	7430	7160	6740	6470	7295	6605	131	2100	500	5040	10	1	26200025	1818	-223.87	0.85	12	0.19	-31.00	8162.00	13240	20240513	-47.58	6410	20240909	8.27	13240	-47.58	20240513	6410	8.27	20240909	13240	-47.58	20240513	6410	8.27	20240909	4.55	N	042370	500	131 억		379952	N	N	0	N	00	N
48	20241024	090542	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6960	-50	5	-0.71	119537930	17265	2.28	6910	7000	6910	9110	4910	7010	6923.19	1.45	0	4522	7850	7430	7160	6740	6470	7295	6605	131	2100	500	5040	10	1	26200025	1824	-224.52	0.85	12	0.07	-31.00	8162.00	13240	20240513	-47.43	6410	20240909	8.58	13240	-47.43	20240513	6410	8.58	20240909	13240	-47.43	20240513	6410	8.58	20240909	4.55	N	042370	500	131 억		379952	N	N	0	N	00	N
49	20241023	160506	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7010	-70	5	-0.99	5362614080	752309	359.20	7050	7580	6890	9200	4960	7080	7128.23	1.83	0	-124648	7366	7222	7036	6892	6706	7130	6800	131	2120	500	5090	10	1	26200025	1837	-226.13	0.86	12	2.87	-31.00	8162.00	13240	20240513	-47.05	6410	20240909	9.36	13240	-47.05	20240513	6410	9.36	20240909	13240	-47.05	20240513	6410	9.36	20240909	4.61	N	042370	500	131 억		478671	N	N	151	N	00	N
50	20241023	150516	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7020	-60	5	-0.85	5200819250	729215	348.18	7050	7580	6890	9200	4960	7080	7132.08	1.83	0	-124869	7366	7222	7036	6892	6706	7130	6800	131	2120	500	5090	10	1	26200025	1839	-226.45	0.86	12	2.78	-31.00	8162.00	13240	20240513	-46.98	6410	20240909	9.52	13240	-46.98	20240513	6410	9.52	20240909	13240	-46.98	20240513	6410	9.52	20240909	4.61	N	042370	500	131 억		478671	N	N	151	N	00	N
51	20241023	140516	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7000	-80	5	-1.13	4992370660	699414	333.95	7050	7580	6890	9200	4960	7080	7137.93	1.83	0	-131392	7366	7222	7036	6892	6706	7130	6800	131	2120	500	5090	10	1	26200025	1834	-225.81	0.86	12	2.67	-31.00	8162.00	13240	20240513	-47.13	6410	20240909	9.20	13240	-47.13	20240513	6410	9.20	20240909	13240	-47.13	20240513	6410	9.20	20240909	4.61	N	042370	500	131 억		478671	N	N	151	N	00	N
52	20241023	130510	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6950	-130	5	-1.84	4856518530	679956	324.66	7050	7580	6890	9200	4960	7080	7142.40	1.83	0	-128566	7366	7222	7036	6892	6706	7130	6800	131	2120	500	5090	10	1	26200025	1821	-224.19	0.85	12	2.60	-31.00	8162.00	13240	20240513	-47.51	6410	20240909	8.42	13240	-47.51	20240513	6410	8.42	20240909	13240	-47.51	20240513	6410	8.42	20240909	4.61	N	042370	500	131 억		478671	N	N	151	N	00	N
53	20241023	120507	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6960	-120	5	-1.69	4708405300	658681	314.50	7050	7580	6890	9200	4960	7080	7148.23	1.83	0	-122527	7366	7222	7036	6892	6706	7130	6800	131	2120	500	5090	10	1	26200025	1824	-224.52	0.85	12	2.51	-31.00	8162.00	13240	20240513	-47.43	6410	20240909	8.58	13240	-47.43	20240513	6410	8.58	20240909	13240	-47.43	20240513	6410	8.58	20240909	4.61	N	042370	500	131 억		478671	N	N	151	N	00	N
54	20241023	110505	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7000	-80	5	-1.13	4456284460	622486	297.22	7050	7580	6890	9200	4960	7080	7158.85	1.83	0	-117352	7366	7222	7036	6892	6706	7130	6800	131	2120	500	5090	10	1	26200025	1834	-225.81	0.86	12	2.38	-31.00	8162.00	13240	20240513	-47.13	6410	20240909	9.20	13240	-47.13	20240513	6410	9.20	20240909	13240	-47.13	20240513	6410	9.20	20240909	4.61	N	042370	500	131 억		478671	N	N	151	N	00	N
55	20241023	100508	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6930	-150	5	-2.12	285268200	41025	19.59	7050	7090	6890	9200	4960	7080	6953.52	1.83	0	-2668	7366	7222	7036	6892	6706	7130	6800	131	2120	500	5090	10	1	26200025	1816	-223.55	0.85	12	0.16	-31.00	8162.00	13240	20240513	-47.66	6410	20240909	8.11	13240	-47.66	20240513	6410	8.11	20240909	13240	-47.66	20240513	6410	8.11	20240909	4.61	N	042370	500	131 억		478671	N	N	151	N	00	N
56	20241023	090507	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7080	0	3	0.00	23786070	3371	1.61	7050	7090	7040	9200	4960	7080	7056.09	1.83	0	715	7366	7222	7036	6892	6706	7130	6800	131	2120	500	5090	10	1	26200025	1855	-228.39	0.87	12	0.01	-31.00	8162.00	13240	20240513	-46.53	6410	20240909	10.45	13240	-46.53	20240513	6410	10.45	20240909	13240	-46.53	20240513	6410	10.45	20240909	4.61	N	042370	500	131 억		478671	N	N	151	N	00	N
57	20241022	160501	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7080	-10	5	-0.14	1460981710	208697	162.59	7090	7180	6850	9210	4970	7090	7000.46	1.92	0	-17822	7256	7172	7096	7012	6936	7215	7055	131	2120	500	5100	10	1	26200025	1855	-228.39	0.87	12	0.80	-31.00	8162.00	13240	20240513	-46.53	6410	20240909	10.45	13240	-46.53	20240513	6410	10.45	20240909	13240	-46.53	20240513	6410	10.45	20240909	4.60	N	042370	500	131 억		504162	N	N	151	N	00	N
58	20241022	150507	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7030	-60	5	-0.85	1359596960	194339	151.41	7090	7180	6850	9210	4970	7090	6996.00	1.92	0	-14973	7256	7172	7096	7012	6936	7215	7055	131	2120	500	5100	10	1	26200025	1842	-226.77	0.86	12	0.74	-31.00	8162.00	13240	20240513	-46.90	6410	20240909	9.67	13240	-46.90	20240513	6410	9.67	20240909	13240	-46.90	20240513	6410	9.67	20240909	4.60	N	042370	500	131 억		504162	N	N	278	N	00	N
59	20241022	140508	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7060	-30	5	-0.42	1121020260	160724	125.22	7090	7110	6850	9210	4970	7090	6974.81	1.92	0	-11110	7256	7172	7096	7012	6936	7215	7055	131	2120	500	5100	10	1	26200025	1850	-227.74	0.86	12	0.61	-31.00	8162.00	13240	20240513	-46.68	6410	20240909	10.14	13240	-46.68	20240513	6410	10.14	20240909	13240	-46.68	20240513	6410	10.14	20240909	4.60	N	042370	500	131 억		504162	N	N	278	N	00	N
60	20241022	130507	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6980	-110	5	-1.55	1047570450	150264	117.07	7090	7110	6850	9210	4970	7090	6971.53	1.92	0	-13545	7256	7172	7096	7012	6936	7215	7055	131	2120	500	5100	10	1	26200025	1829	-225.16	0.86	12	0.57	-31.00	8162.00	13240	20240513	-47.28	6410	20240909	8.89	13240	-47.28	20240513	6410	8.89	20240909	13240	-47.28	20240513	6410	8.89	20240909	4.60	N	042370	500	131 억		504162	N	N	278	N	00	N
61	20241022	120506	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7030	-60	5	-0.85	953083510	136781	106.56	7090	7110	6850	9210	4970	7090	6967.94	1.92	0	-14315	7256	7172	7096	7012	6936	7215	7055	131	2120	500	5100	10	1	26200025	1842	-226.77	0.86	12	0.52	-31.00	8162.00	13240	20240513	-46.90	6410	20240909	9.67	13240	-46.90	20240513	6410	9.67	20240909	13240	-46.90	20240513	6410	9.67	20240909	4.60	N	042370	500	131 억		504162	N	N	278	N	00	N
62	20241022	110504	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6980	-110	5	-1.55	883673150	126846	98.82	7090	7110	6850	9210	4970	7090	6966.49	1.92	0	-17683	7256	7172	7096	7012	6936	7215	7055	131	2120	500	5100	10	1	26200025	1829	-225.16	0.86	12	0.48	-31.00	8162.00	13240	20240513	-47.28	6410	20240909	8.89	13240	-47.28	20240513	6410	8.89	20240909	13240	-47.28	20240513	6410	8.89	20240909	4.60	N	042370	500	131 억		504162	N	N	278	N	00	N
63	20241022	100504	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6940	-150	5	-2.12	576994450	82456	64.24	7090	7110	6900	9210	4970	7090	6997.59	1.92	0	-28746	7256	7172	7096	7012	6936	7215	7055	131	2120	500	5100	10	1	26200025	1818	-223.87	0.85	12	0.31	-31.00	8162.00	13240	20240513	-47.58	6410	20240909	8.27	13240	-47.58	20240513	6410	8.27	20240909	13240	-47.58	20240513	6410	8.27	20240909	4.60	N	042370	500	131 억		504162	N	N	278	N	00	N
64	20241022	090505	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7060	-30	5	-0.42	35630420	5030	3.92	7090	7110	7060	9210	4970	7090	7083.57	1.92	0	-485	7256	7172	7096	7012	6936	7215	7055	131	2120	500	5100	10	1	26200025	1850	-227.74	0.86	12	0.02	-31.00	8162.00	13240	20240513	-46.68	6410	20240909	10.14	13240	-46.68	20240513	6410	10.14	20240909	13240	-46.68	20240513	6410	10.14	20240909	4.60	N	042370	500	131 억		504162	N	N	278	N	00	N
65	20241021	160501	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7090	70	2	1.00	891255290	125192	59.36	7080	7180	7020	9120	4920	7020	7119.23	1.76	0	34969	7286	7152	7086	6952	6886	7120	6920	131	2100	500	5050	10	1	26200025	1858	-228.71	0.87	12	0.48	-31.00	8162.00	13240	20240513	-46.45	6410	20240909	10.61	13240	-46.45	20240513	6410	10.61	20240909	13240	-46.45	20240513	6410	10.61	20240909	4.91	N	042370	500	131 억		461510	N	N	278	N	00	N
66	20241021	150504	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7100	80	2	1.14	849504840	119308	56.57	7080	7180	7020	9120	4920	7020	7120.29	1.76	0	32522	7286	7152	7086	6952	6886	7120	6920	131	2100	500	5050	10	1	26200025	1860	-229.03	0.87	12	0.46	-31.00	8162.00	13240	20240513	-46.37	6410	20240909	10.76	13240	-46.37	20240513	6410	10.76	20240909	13240	-46.37	20240513	6410	10.76	20240909	4.91	N	042370	500	131 억		461510	N	N	0	N	00	N
67	20241021	140506	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7090	70	2	1.00	744133550	104487	49.54	7080	7180	7020	9120	4920	7020	7121.81	1.76	0	23727	7286	7152	7086	6952	6886	7120	6920	131	2100	500	5050	10	1	26200025	1858	-228.71	0.87	12	0.40	-31.00	8162.00	13240	20240513	-46.45	6410	20240909	10.61	13240	-46.45	20240513	6410	10.61	20240909	13240	-46.45	20240513	6410	10.61	20240909	4.91	N	042370	500	131 억		461510	N	N	0	N	00	N
68	20241021	130503	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7120	100	2	1.42	688759430	96699	45.85	7080	7180	7020	9120	4920	7020	7122.74	1.76	0	23825	7286	7152	7086	6952	6886	7120	6920	131	2100	500	5050	10	1	26200025	1865	-229.68	0.87	12	0.37	-31.00	8162.00	13240	20240513	-46.22	6410	20240909	11.08	13240	-46.22	20240513	6410	11.08	20240909	13240	-46.22	20240513	6410	11.08	20240909	4.91	N	042370	500	131 억		461510	N	N	0	N	00	N
69	20241021	120504	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7150	130	2	1.85	616600430	86558	41.04	7080	7180	7020	9120	4920	7020	7123.58	1.76	0	23410	7286	7152	7086	6952	6886	7120	6920	131	2100	500	5050	10	1	26200025	1873	-230.65	0.88	12	0.33	-31.00	8162.00	13240	20240513	-46.00	6410	20240909	11.54	13240	-46.00	20240513	6410	11.54	20240909	13240	-46.00	20240513	6410	11.54	20240909	4.91	N	042370	500	131 억		461510	N	N	0	N	00	N
70	20241021	110501	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7150	130	2	1.85	487841320	68578	32.51	7080	7180	7020	9120	4920	7020	7113.71	1.76	0	24918	7286	7152	7086	6952	6886	7120	6920	131	2100	500	5050	10	1	26200025	1873	-230.65	0.88	12	0.26	-31.00	8162.00	13240	20240513	-46.00	6410	20240909	11.54	13240	-46.00	20240513	6410	11.54	20240909	13240	-46.00	20240513	6410	11.54	20240909	4.91	N	042370	500	131 억		461510	N	N	0	N	00	N
71	20241021	100504	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7110	90	2	1.28	245104090	34576	16.39	7080	7150	7020	9120	4920	7020	7088.90	1.76	0	3909	7286	7152	7086	6952	6886	7120	6920	131	2100	500	5050	10	1	26200025	1863	-229.35	0.87	12	0.13	-31.00	8162.00	13240	20240513	-46.30	6410	20240909	10.92	13240	-46.30	20240513	6410	10.92	20240909	13240	-46.30	20240513	6410	10.92	20240909	4.91	N	042370	500	131 억		461510	N	N	0	N	00	N
72	20241021	090501	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7060	40	2	0.57	74165160	10473	4.97	7080	7120	7060	9120	4920	7020	7081.71	1.76	0	2045	7286	7152	7086	6952	6886	7120	6920	131	2100	500	5050	10	1	26200025	1850	-227.74	0.86	12	0.04	-31.00	8162.00	13240	20240513	-46.68	6410	20240909	10.14	13240	-46.68	20240513	6410	10.14	20240909	13240	-46.68	20240513	6410	10.14	20240909	4.91	N	042370	500	131 억		461510	N	N	0	N	00	N
73	20241018	160501	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7020	-180	5	-2.50	1466984240	207172	13.27	7200	7220	7020	9360	5040	7200	7081.07	1.74	0	11319	7980	7590	7350	6960	6720	7785	7155	131	2160	500	5180	10	1	26200025	1839	-226.45	0.86	12	0.79	-31.00	8162.00	13240	20240513	-46.98	6410	20240909	9.52	13240	-46.98	20240513	6410	9.52	20240909	13240	-46.98	20240513	6410	9.52	20240909	4.91	N	042370	500	131 억		454963	N	N	3	N	00	N
74	20241018	150510	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7040	-160	5	-2.22	1331848380	187941	12.04	7200	7220	7030	9360	5040	7200	7086.11	1.74	0	11285	7980	7590	7350	6960	6720	7785	7155	131	2160	500	5180	10	1	26200025	1844	-227.10	0.86	12	0.72	-31.00	8162.00	13240	20240513	-46.83	6410	20240909	9.83	13240	-46.83	20240513	6410	9.83	20240909	13240	-46.83	20240513	6410	9.83	20240909	4.91	N	042370	500	131 억		454963	N	N	3	N	00	N
75	20241018	140517	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7070	-130	5	-1.81	1228104310	173252	11.09	7200	7220	7030	9360	5040	7200	7088.10	1.74	0	11909	7980	7590	7350	6960	6720	7785	7155	131	2160	500	5180	10	1	26200025	1852	-228.06	0.87	12	0.66	-31.00	8162.00	13240	20240513	-46.60	6410	20240909	10.30	13240	-46.60	20240513	6410	10.30	20240909	13240	-46.60	20240513	6410	10.30	20240909	4.91	N	042370	500	131 억		454963	N	N	3	N	00	N
76	20241018	130503	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7040	-160	5	-2.22	1074300440	151428	9.70	7200	7220	7030	9360	5040	7200	7093.99	1.74	0	16728	7980	7590	7350	6960	6720	7785	7155	131	2160	500	5180	10	1	26200025	1844	-227.10	0.86	12	0.58	-31.00	8162.00	13240	20240513	-46.83	6410	20240909	9.83	13240	-46.83	20240513	6410	9.83	20240909	13240	-46.83	20240513	6410	9.83	20240909	4.91	N	042370	500	131 억		454963	N	N	3	N	00	N
77	20241018	120509	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7090	-110	5	-1.53	975157570	137383	8.80	7200	7220	7030	9360	5040	7200	7097.59	1.74	0	24240	7980	7590	7350	6960	6720	7785	7155	131	2160	500	5180	10	1	26200025	1858	-228.71	0.87	12	0.52	-31.00	8162.00	13240	20240513	-46.45	6410	20240909	10.61	13240	-46.45	20240513	6410	10.61	20240909	13240	-46.45	20240513	6410	10.61	20240909	4.91	N	042370	500	131 억		454963	N	N	3	N	00	N
78	20241018	110507	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7060	-140	5	-1.94	811239650	114108	7.31	7200	7220	7040	9360	5040	7200	7108.86	1.74	0	22916	7980	7590	7350	6960	6720	7785	7155	131	2160	500	5180	10	1	26200025	1850	-227.74	0.86	12	0.44	-31.00	8162.00	13240	20240513	-46.68	6410	20240909	10.14	13240	-46.68	20240513	6410	10.14	20240909	13240	-46.68	20240513	6410	10.14	20240909	4.91	N	042370	500	131 억		454963	N	N	3	N	00	N
79	20241018	100503	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7080	-120	5	-1.67	580979070	81566	5.22	7200	7220	7070	9360	5040	7200	7122.16	1.74	0	24723	7980	7590	7350	6960	6720	7785	7155	131	2160	500	5180	10	1	26200025	1855	-228.39	0.87	12	0.31	-31.00	8162.00	13240	20240513	-46.53	6410	20240909	10.45	13240	-46.53	20240513	6410	10.45	20240909	13240	-46.53	20240513	6410	10.45	20240909	4.91	N	042370	500	131 억		454963	N	N	3	N	00	N
80	20241018	090503	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7210	10	2	0.14	104942970	14611	0.94	7200	7220	7120	9360	5040	7200	7181.60	1.74	0	3519	7980	7590	7350	6960	6720	7785	7155	131	2160	500	5180	10	1	26200025	1889	-232.58	0.88	12	0.06	-31.00	8162.00	13240	20240513	-45.54	6410	20240909	12.48	13240	-45.54	20240513	6410	12.48	20240909	13240	-45.54	20240513	6410	12.48	20240909	4.91	N	042370	500	131 억		454963	N	N	3	N	00	N
81	20241017	160502	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7200	190	2	2.71	11523960840	1553758	921.66	7110	7740	7110	9110	4910	7010	7417.05	1.74	0	-17068	7236	7122	7036	6922	6836	7080	6880	131	2100	500	5040	10	1	26200025	1886	-232.26	0.88	12	5.93	-31.00	8162.00	13240	20240513	-45.62	6410	20240909	12.32	13240	-45.62	20240513	6410	12.32	20240909	13240	-45.62	20240513	6410	12.32	20240909	4.90	N	042370	500	131 억		455996	N	N	3	N	00	N
82	20241017	150502	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7180	170	2	2.43	11330259860	1526839	905.70	7110	7740	7110	9110	4910	7010	7420.73	1.74	0	-20608	7236	7122	7036	6922	6836	7080	6880	131	2100	500	5040	10	1	26200025	1881	-231.61	0.88	12	5.83	-31.00	8162.00	13240	20240513	-45.77	6410	20240909	12.01	13240	-45.77	20240513	6410	12.01	20240909	13240	-45.77	20240513	6410	12.01	20240909	4.90	N	042370	500	131 억		455996	N	N	94	N	00	N
83	20241017	140504	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7250	240	2	3.42	10846411630	1459518	865.76	7110	7740	7110	9110	4910	7010	7431.50	1.74	0	-22825	7236	7122	7036	6922	6836	7080	6880	131	2100	500	5040	10	1	26200025	1900	-233.87	0.89	12	5.57	-31.00	8162.00	13240	20240513	-45.24	6410	20240909	13.10	13240	-45.24	20240513	6410	13.10	20240909	13240	-45.24	20240513	6410	13.10	20240909	4.90	N	042370	500	131 억		455996	N	N	94	N	00	N
84	20241017	130501	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7280	270	2	3.85	10642363960	1431299	849.02	7110	7740	7110	9110	4910	7010	7435.46	1.74	0	-17408	7236	7122	7036	6922	6836	7080	6880	131	2100	500	5040	10	1	26200025	1907	-234.84	0.89	12	5.46	-31.00	8162.00	13240	20240513	-45.02	6410	20240909	13.57	13240	-45.02	20240513	6410	13.57	20240909	13240	-45.02	20240513	6410	13.57	20240909	4.90	N	042370	500	131 억		455996	N	N	94	N	00	N
85	20241017	120504	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7260	250	2	3.57	10428056600	1401821	831.54	7110	7740	7110	9110	4910	7010	7438.94	1.74	0	-6378	7236	7122	7036	6922	6836	7080	6880	131	2100	500	5040	10	1	26200025	1902	-234.19	0.89	12	5.35	-31.00	8162.00	13240	20240513	-45.17	6410	20240909	13.26	13240	-45.17	20240513	6410	13.26	20240909	13240	-45.17	20240513	6410	13.26	20240909	4.90	N	042370	500	131 억		455996	N	N	94	N	00	N
86	20241017	110503	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7270	260	2	3.71	9814967620	1317087	781.27	7110	7740	7110	9110	4910	7010	7452.03	1.74	0	-13010	7236	7122	7036	6922	6836	7080	6880	131	2100	500	5040	10	1	26200025	1905	-234.52	0.89	12	5.03	-31.00	8162.00	13240	20240513	-45.09	6410	20240909	13.42	13240	-45.09	20240513	6410	13.42	20240909	13240	-45.09	20240513	6410	13.42	20240909	4.90	N	042370	500	131 억		455996	N	N	94	N	00	N
87	20241017	100505	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7620	610	2	8.70	7753723090	1039478	616.60	7110	7740	7110	9110	4910	7010	7459.25	1.74	0	-32679	7236	7122	7036	6922	6836	7080	6880	131	2100	500	5040	10	1	26200025	1996	-245.81	0.93	12	3.97	-31.00	8162.00	13240	20240513	-42.45	6410	20240909	18.88	13240	-42.45	20240513	6410	18.88	20240909	13240	-42.45	20240513	6410	18.88	20240909	4.90	N	042370	500	131 억		455996	N	N	94	N	00	N
88	20241017	090500	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7240	230	2	3.28	322726520	44798	26.57	7110	7260	7110	9110	4910	7010	7204.04	1.74	0	10768	7236	7122	7036	6922	6836	7080	6880	131	2100	500	5040	10	1	26200025	1897	-233.55	0.89	12	0.17	-31.00	8162.00	13240	20240513	-45.32	6410	20240909	12.95	13240	-45.32	20240513	6410	12.95	20240909	13240	-45.32	20240513	6410	12.95	20240909	4.90	N	042370	500	131 억		455996	N	N	94	N	00	N
89	20241016	160459	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7010	-180	5	-2.50	1171675700	166506	233.58	7150	7150	6950	9340	5040	7190	7036.78	1.81	0	-7322	7363	7276	7213	7126	7063	7245	7095	131	2150	500	5170	10	1	26200025	1837	-226.13	0.86	12	0.64	-31.00	8162.00	13240	20240513	-47.05	6410	20240909	9.36	13240	-47.05	20240513	6410	9.36	20240909	13240	-47.05	20240513	6410	9.36	20240909	4.85	N	042370	500	131 억		473999	N	N	94	N	00	N
90	20241016	150502	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7000	-190	5	-2.64	1107370980	157342	220.72	7150	7150	6950	9340	5040	7190	7037.92	1.81	0	-3960	7363	7276	7213	7126	7063	7245	7095	131	2150	500	5170	10	1	26200025	1834	-225.81	0.86	12	0.60	-31.00	8162.00	13240	20240513	-47.13	6410	20240909	9.20	13240	-47.13	20240513	6410	9.20	20240909	13240	-47.13	20240513	6410	9.20	20240909	4.85	N	042370	500	131 억		473999	N	N	764	N	00	N
91	20241016	140501	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6990	-200	5	-2.78	998180280	141723	198.81	7150	7150	6950	9340	5040	7190	7043.11	1.81	0	-2940	7363	7276	7213	7126	7063	7245	7095	131	2150	500	5170	10	1	26200025	1831	-225.48	0.86	12	0.54	-31.00	8162.00	13240	20240513	-47.21	6410	20240909	9.05	13240	-47.21	20240513	6410	9.05	20240909	13240	-47.21	20240513	6410	9.05	20240909	4.85	N	042370	500	131 억		473999	N	N	764	N	00	N
92	20241016	130500	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7070	-120	5	-1.67	497370120	70099	98.34	7150	7150	7050	9340	5040	7190	7095.16	1.81	0	-4278	7363	7276	7213	7126	7063	7245	7095	131	2150	500	5170	10	1	26200025	1852	-228.06	0.87	12	0.27	-31.00	8162.00	13240	20240513	-46.60	6410	20240909	10.30	13240	-46.60	20240513	6410	10.30	20240909	13240	-46.60	20240513	6410	10.30	20240909	4.85	N	042370	500	131 억		473999	N	N	764	N	00	N
93	20241016	120500	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7070	-120	5	-1.67	392888830	55314	77.60	7150	7150	7070	9340	5040	7190	7102.77	1.81	0	-2092	7363	7276	7213	7126	7063	7245	7095	131	2150	500	5170	10	1	26200025	1852	-228.06	0.87	12	0.21	-31.00	8162.00	13240	20240513	-46.60	6410	20240909	10.30	13240	-46.60	20240513	6410	10.30	20240909	13240	-46.60	20240513	6410	10.30	20240909	4.85	N	042370	500	131 억		473999	N	N	764	N	00	N
94	20241016	110459	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7130	-60	5	-0.83	269318790	37878	53.14	7150	7150	7070	9340	5040	7190	7110.02	1.81	0	1767	7363	7276	7213	7126	7063	7245	7095	131	2150	500	5170	10	1	26200025	1868	-230.00	0.87	12	0.14	-31.00	8162.00	13240	20240513	-46.15	6410	20240909	11.23	13240	-46.15	20240513	6410	11.23	20240909	13240	-46.15	20240513	6410	11.23	20240909	4.85	N	042370	500	131 억		473999	N	N	764	N	00	N
95	20241016	100500	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7140	-50	5	-0.70	209642440	29498	41.38	7150	7150	7070	9340	5040	7190	7106.81	1.81	0	2207	7363	7276	7213	7126	7063	7245	7095	131	2150	500	5170	10	1	26200025	1871	-230.32	0.87	12	0.11	-31.00	8162.00	13240	20240513	-46.07	6410	20240909	11.39	13240	-46.07	20240513	6410	11.39	20240909	13240	-46.07	20240513	6410	11.39	20240909	4.85	N	042370	500	131 억		473999	N	N	764	N	00	N
96	20241016	090501	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7080	-110	5	-1.53	85321050	12002	16.84	7150	7150	7080	9340	5040	7190	7108.43	1.81	0	-299	7363	7276	7213	7126	7063	7245	7095	131	2150	500	5170	10	1	26200025	1855	-228.39	0.87	12	0.05	-31.00	8162.00	13240	20240513	-46.53	6410	20240909	10.45	13240	-46.53	20240513	6410	10.45	20240909	13240	-46.53	20240513	6410	10.45	20240909	4.85	N	042370	500	131 억		473999	N	N	764	N	00	N
97	20241015	160456	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7190	-50	5	-0.69	508048040	70495	75.43	7240	7300	7150	9410	5070	7240	7206.89	1.84	0	-8948	7333	7286	7203	7156	7073	7310	7180	131	2170	500	5210	10	1	26200025	1884	-231.94	0.88	12	0.27	-31.00	8162.00	13240	20240513	-45.69	6410	20240909	12.17	13240	-45.69	20240513	6410	12.17	20240909	13240	-45.69	20240513	6410	12.17	20240909	4.83	N	042370	500	131 억		482178	N	N	764	N	00	N
98	20241015	150501	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7220	-20	5	-0.28	469726820	65167	69.73	7240	7300	7150	9410	5070	7240	7208.05	1.84	0	-10462	7333	7286	7203	7156	7073	7310	7180	131	2170	500	5210	10	1	26200025	1892	-232.90	0.88	12	0.25	-31.00	8162.00	13240	20240513	-45.47	6410	20240909	12.64	13240	-45.47	20240513	6410	12.64	20240909	13240	-45.47	20240513	6410	12.64	20240909	4.83	N	042370	500	131 억		482178	N	N	0	N	00	N
99	20241015	140500	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7200	-40	5	-0.55	399690260	55429	59.31	7240	7300	7150	9410	5070	7240	7210.85	1.84	0	-8553	7333	7286	7203	7156	7073	7310	7180	131	2170	500	5210	10	1	26200025	1886	-232.26	0.88	12	0.21	-31.00	8162.00	13240	20240513	-45.62	6410	20240909	12.32	13240	-45.62	20240513	6410	12.32	20240909	13240	-45.62	20240513	6410	12.32	20240909	4.83	N	042370	500	131 억		482178	N	N	0	N	00	N
100	20241015	130500	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7190	-50	5	-0.69	353791740	49050	52.48	7240	7300	7150	9410	5070	7240	7212.88	1.84	0	-7285	7333	7286	7203	7156	7073	7310	7180	131	2170	500	5210	10	1	26200025	1884	-231.94	0.88	12	0.19	-31.00	8162.00	13240	20240513	-45.69	6410	20240909	12.17	13240	-45.69	20240513	6410	12.17	20240909	13240	-45.69	20240513	6410	12.17	20240909	4.83	N	042370	500	131 억		482178	N	N	0	N	00	N
101	20241015	120459	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7200	-40	5	-0.55	321699470	44587	47.71	7240	7300	7150	9410	5070	7240	7215.10	1.84	0	-5131	7333	7286	7203	7156	7073	7310	7180	131	2170	500	5210	10	1	26200025	1886	-232.26	0.88	12	0.17	-31.00	8162.00	13240	20240513	-45.62	6410	20240909	12.32	13240	-45.62	20240513	6410	12.32	20240909	13240	-45.62	20240513	6410	12.32	20240909	4.83	N	042370	500	131 억		482178	N	N	0	N	00	N
102	20241015	110501	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7220	-20	5	-0.28	201473430	27853	29.80	7240	7300	7190	9410	5070	7240	7233.46	1.84	0	-5174	7333	7286	7203	7156	7073	7310	7180	131	2170	500	5210	10	1	26200025	1892	-232.90	0.88	12	0.11	-31.00	8162.00	13240	20240513	-45.47	6410	20240909	12.64	13240	-45.47	20240513	6410	12.64	20240909	13240	-45.47	20240513	6410	12.64	20240909	4.83	N	042370	500	131 억		482178	N	N	0	N	00	N
103	20241015	100500	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7230	-10	5	-0.14	135860220	18742	20.05	7240	7300	7200	9410	5070	7240	7248.97	1.84	0	-1263	7333	7286	7203	7156	7073	7310	7180	131	2170	500	5210	10	1	26200025	1894	-233.23	0.89	12	0.07	-31.00	8162.00	13240	20240513	-45.39	6410	20240909	12.79	13240	-45.39	20240513	6410	12.79	20240909	13240	-45.39	20240513	6410	12.79	20240909	4.83	N	042370	500	131 억		482178	N	N	0	N	00	N
104	20241015	090459	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7260	20	2	0.28	12853550	1775	1.90	7240	7260	7210	9410	5070	7240	7241.44	1.84	0	914	7333	7286	7203	7156	7073	7310	7180	131	2170	500	5210	10	1	26200025	1902	-234.19	0.89	12	0.01	-31.00	8162.00	13240	20240513	-45.17	6410	20240909	13.26	13240	-45.17	20240513	6410	13.26	20240909	13240	-45.17	20240513	6410	13.26	20240909	4.83	N	042370	500	131 억		482178	N	N	0	N	00	N
105	20241014	160448	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7240	130	2	1.83	669240030	93086	132.85	7120	7250	7120	9240	4980	7110	7189.48	1.74	0	26181	7283	7196	7153	7066	7023	7175	7045	131	2130	500	5110	10	1	26200025	1897	-233.55	0.89	12	0.36	-31.00	8162.00	13240	20240513	-45.32	6410	20240909	12.95	13240	-45.32	20240513	6410	12.95	20240909	13240	-45.32	20240513	6410	12.95	20240909	4.79	N	042370	500	131 억		455665	N	N	0	N	00	N
106	20241014	150454	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7250	140	2	1.97	627590550	87334	124.64	7120	7250	7120	9240	4980	7110	7186.11	1.74	0	25427	7283	7196	7153	7066	7023	7175	7045	131	2130	500	5110	10	1	26200025	1900	-233.87	0.89	12	0.33	-31.00	8162.00	13240	20240513	-45.24	6410	20240909	13.10	13240	-45.24	20240513	6410	13.10	20240909	13240	-45.24	20240513	6410	13.10	20240909	4.79	N	042370	500	131 억		455665	N	N	0	N	00	N
107	20241014	140453	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7210	100	2	1.41	444186600	61940	88.40	7120	7240	7120	9240	4980	7110	7171.25	1.74	0	26198	7283	7196	7153	7066	7023	7175	7045	131	2130	500	5110	10	1	26200025	1889	-232.58	0.88	12	0.24	-31.00	8162.00	13240	20240513	-45.54	6410	20240909	12.48	13240	-45.54	20240513	6410	12.48	20240909	13240	-45.54	20240513	6410	12.48	20240909	4.79	N	042370	500	131 억		455665	N	N	0	N	00	N
108	20241014	130455	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7180	70	2	0.98	370920350	51743	73.85	7120	7240	7120	9240	4980	7110	7168.52	1.74	0	20898	7283	7196	7153	7066	7023	7175	7045	131	2130	500	5110	10	1	26200025	1881	-231.61	0.88	12	0.20	-31.00	8162.00	13240	20240513	-45.77	6410	20240909	12.01	13240	-45.77	20240513	6410	12.01	20240909	13240	-45.77	20240513	6410	12.01	20240909	4.79	N	042370	500	131 억		455665	N	N	0	N	00	N
109	20241014	120446	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7140	30	2	0.42	328779690	45871	65.47	7120	7240	7120	9240	4980	7110	7167.50	1.74	0	19304	7283	7196	7153	7066	7023	7175	7045	131	2130	500	5110	10	1	26200025	1871	-230.32	0.87	12	0.18	-31.00	8162.00	13240	20240513	-46.07	6410	20240909	11.39	13240	-46.07	20240513	6410	11.39	20240909	13240	-46.07	20240513	6410	11.39	20240909	4.79	N	042370	500	131 억		455665	N	N	0	N	00	N
110	20241014	110450	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7130	20	2	0.28	236251220	32989	47.08	7120	7200	7120	9240	4980	7110	7161.53	1.74	0	10848	7283	7196	7153	7066	7023	7175	7045	131	2130	500	5110	10	1	26200025	1868	-230.00	0.87	12	0.13	-31.00	8162.00	13240	20240513	-46.15	6410	20240909	11.23	13240	-46.15	20240513	6410	11.23	20240909	13240	-46.15	20240513	6410	11.23	20240909	4.79	N	042370	500	131 억		455665	N	N	0	N	00	N
111	20241014	100449	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7180	70	2	0.98	119824400	16725	23.87	7120	7200	7120	9240	4980	7110	7164.42	1.74	0	7313	7283	7196	7153	7066	7023	7175	7045	131	2130	500	5110	10	1	26200025	1881	-231.61	0.88	12	0.06	-31.00	8162.00	13240	20240513	-45.77	6410	20240909	12.01	13240	-45.77	20240513	6410	12.01	20240909	13240	-45.77	20240513	6410	12.01	20240909	4.79	N	042370	500	131 억		455665	N	N	0	N	00	N
112	20241014	090452	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7170	60	2	0.84	17758520	2488	3.55	7120	7180	7120	9240	4980	7110	7137.78	1.74	0	716	7283	7196	7153	7066	7023	7175	7045	131	2130	500	5110	10	1	26200025	1879	-231.29	0.88	12	0.01	-31.00	8162.00	13240	20240513	-45.85	6410	20240909	11.86	13240	-45.85	20240513	6410	11.86	20240909	13240	-45.85	20240513	6410	11.86	20240909	4.79	N	042370	500	131 억		455665	N	N	0	N	00	N
113	20241011	160443	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7110	-20	5	-0.28	500554430	69829	66.89	7130	7240	7110	9260	5000	7130	7168.51	1.73	0	4551	7310	7220	7170	7080	7030	7195	7055	131	2130	500	5130	10	1	26200025	1863	-229.35	0.87	12	0.27	-31.00	8162.00	13240	20240513	-46.30	6410	20240909	10.92	13240	-46.30	20240513	6410	10.92	20240909	13240	-46.30	20240513	6410	10.92	20240909	4.79	N	042370	500	131 억		454382	N	N	0	N	00	N
114	20241011	150449	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7140	10	2	0.14	472656800	65907	63.13	7130	7240	7110	9260	5000	7130	7171.58	1.73	0	2859	7310	7220	7170	7080	7030	7195	7055	131	2130	500	5130	10	1	26200025	1871	-230.32	0.87	12	0.25	-31.00	8162.00	13240	20240513	-46.07	6410	20240909	11.39	13240	-46.07	20240513	6410	11.39	20240909	13240	-46.07	20240513	6410	11.39	20240909	4.79	N	042370	500	131 억		454382	N	N	0	N	00	N
115	20241011	140450	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7160	30	2	0.42	321996880	44774	42.89	7130	7240	7130	9260	5000	7130	7191.62	1.73	0	-1003	7310	7220	7170	7080	7030	7195	7055	131	2130	500	5130	10	1	26200025	1876	-230.97	0.88	12	0.17	-31.00	8162.00	13240	20240513	-45.92	6410	20240909	11.70	13240	-45.92	20240513	6410	11.70	20240909	13240	-45.92	20240513	6410	11.70	20240909	4.79	N	042370	500	131 억		454382	N	N	0	N	00	N
116	20241011	130451	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7200	70	2	0.98	283772740	39446	37.79	7130	7240	7130	9260	5000	7130	7193.97	1.73	0	1440	7310	7220	7170	7080	7030	7195	7055	131	2130	500	5130	10	1	26200025	1886	-232.26	0.88	12	0.15	-31.00	8162.00	13240	20240513	-45.62	6410	20240909	12.32	13240	-45.62	20240513	6410	12.32	20240909	13240	-45.62	20240513	6410	12.32	20240909	4.79	N	042370	500	131 억		454382	N	N	0	N	00	N
117	20241011	120447	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7170	40	2	0.56	221642750	30796	29.50	7130	7240	7130	9260	5000	7130	7197.15	1.73	0	-2669	7310	7220	7170	7080	7030	7195	7055	131	2130	500	5130	10	1	26200025	1879	-231.29	0.88	12	0.12	-31.00	8162.00	13240	20240513	-45.85	6410	20240909	11.86	13240	-45.85	20240513	6410	11.86	20240909	13240	-45.85	20240513	6410	11.86	20240909	4.79	N	042370	500	131 억		454382	N	N	0	N	00	N
118	20241011	110447	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7200	70	2	0.98	173436090	24098	23.08	7130	7240	7130	9260	5000	7130	7197.15	1.73	0	-3616	7310	7220	7170	7080	7030	7195	7055	131	2130	500	5130	10	1	26200025	1886	-232.26	0.88	12	0.09	-31.00	8162.00	13240	20240513	-45.62	6410	20240909	12.32	13240	-45.62	20240513	6410	12.32	20240909	13240	-45.62	20240513	6410	12.32	20240909	4.79	N	042370	500	131 억		454382	N	N	0	N	00	N
119	20241011	100454	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7200	70	2	0.98	94881300	13205	12.65	7130	7210	7130	9260	5000	7130	7185.31	1.73	0	-303	7310	7220	7170	7080	7030	7195	7055	131	2130	500	5130	10	1	26200025	1886	-232.26	0.88	12	0.05	-31.00	8162.00	13240	20240513	-45.62	6410	20240909	12.32	13240	-45.62	20240513	6410	12.32	20240909	13240	-45.62	20240513	6410	12.32	20240909	4.79	N	042370	500	131 억		454382	N	N	0	N	00	N
120	20241011	090449	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7200	70	2	0.98	17381690	2426	2.32	7130	7210	7130	9260	5000	7130	7164.93	1.73	0	451	7310	7220	7170	7080	7030	7195	7055	131	2130	500	5130	10	1	26200025	1886	-232.26	0.88	12	0.01	-31.00	8162.00	13240	20240513	-45.62	6410	20240909	12.32	13240	-45.62	20240513	6410	12.32	20240909	13240	-45.62	20240513	6410	12.32	20240909	4.79	N	042370	500	131 억		454382	N	N	0	N	00	N
121	20241010	160459	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7130	-90	5	-1.25	736666010	102713	127.51	7240	7260	7120	9380	5060	7220	7172.12	1.77	0	-3311	7400	7310	7250	7160	7100	7280	7130	131	2160	500	5190	10	1	26200025	1868	-230.00	0.87	12	0.39	-31.00	8162.00	13240	20240513	-46.15	6410	20240909	11.23	13240	-46.15	20240513	6410	11.23	20240909	13240	-46.15	20240513	6410	11.23	20240909	4.79	N	042370	500	131 억		463280	N	N	0	N	00	N
122	20241010	150506	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7160	-60	5	-0.83	683071850	95206	118.19	7240	7260	7120	9380	5060	7220	7174.67	1.77	0	-3872	7400	7310	7250	7160	7100	7280	7130	131	2160	500	5190	10	1	26200025	1876	-230.97	0.88	12	0.36	-31.00	8162.00	13240	20240513	-45.92	6410	20240909	11.70	13240	-45.92	20240513	6410	11.70	20240909	13240	-45.92	20240513	6410	11.70	20240909	4.79	N	042370	500	131 억		463280	N	N	0	N	00	N
123	20241010	140503	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7160	-60	5	-0.83	610404860	85051	105.59	7240	7260	7120	9380	5060	7220	7176.93	1.77	0	-3918	7400	7310	7250	7160	7100	7280	7130	131	2160	500	5190	10	1	26200025	1876	-230.97	0.88	12	0.32	-31.00	8162.00	13240	20240513	-45.92	6410	20240909	11.70	13240	-45.92	20240513	6410	11.70	20240909	13240	-45.92	20240513	6410	11.70	20240909	4.79	N	042370	500	131 억		463280	N	N	0	N	00	N
124	20241010	130500	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7190	-30	5	-0.42	534205510	74428	92.40	7240	7260	7120	9380	5060	7220	7177.48	1.77	0	-2751	7400	7310	7250	7160	7100	7280	7130	131	2160	500	5190	10	1	26200025	1884	-231.94	0.88	12	0.28	-31.00	8162.00	13240	20240513	-45.69	6410	20240909	12.17	13240	-45.69	20240513	6410	12.17	20240909	13240	-45.69	20240513	6410	12.17	20240909	4.79	N	042370	500	131 억		463280	N	N	0	N	00	N
125	20241010	120502	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7190	-30	5	-0.42	490655140	68363	84.87	7240	7260	7120	9380	5060	7220	7177.20	1.77	0	-4036	7400	7310	7250	7160	7100	7280	7130	131	2160	500	5190	10	1	26200025	1884	-231.94	0.88	12	0.26	-31.00	8162.00	13240	20240513	-45.69	6410	20240909	12.17	13240	-45.69	20240513	6410	12.17	20240909	13240	-45.69	20240513	6410	12.17	20240909	4.79	N	042370	500	131 억		463280	N	N	0	N	00	N
126	20241010	110500	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7160	-60	5	-0.83	401365790	55933	69.44	7240	7260	7120	9380	5060	7220	7175.83	1.77	0	-6271	7400	7310	7250	7160	7100	7280	7130	131	2160	500	5190	10	1	26200025	1876	-230.97	0.88	12	0.21	-31.00	8162.00	13240	20240513	-45.92	6410	20240909	11.70	13240	-45.92	20240513	6410	11.70	20240909	13240	-45.92	20240513	6410	11.70	20240909	4.79	N	042370	500	131 억		463280	N	N	0	N	00	N
127	20241010	100501	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7160	-60	5	-0.83	273481350	38015	47.19	7240	7260	7140	9380	5060	7220	7194.04	1.77	0	-8205	7400	7310	7250	7160	7100	7280	7130	131	2160	500	5190	10	1	26200025	1876	-230.97	0.88	12	0.15	-31.00	8162.00	13240	20240513	-45.92	6410	20240909	11.70	13240	-45.92	20240513	6410	11.70	20240909	13240	-45.92	20240513	6410	11.70	20240909	4.79	N	042370	500	131 억		463280	N	N	0	N	00	N
128	20241010	090500	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7240	20	2	0.28	9611940	1327	1.65	7240	7260	7230	9380	5060	7220	7243.36	1.77	0	-58	7400	7310	7250	7160	7100	7280	7130	131	2160	500	5190	10	1	26200025	1897	-233.55	0.89	12	0.01	-31.00	8162.00	13240	20240513	-45.32	6410	20240909	12.95	13240	-45.32	20240513	6410	12.95	20240909	13240	-45.32	20240513	6410	12.95	20240909	4.79	N	042370	500	131 억		463280	N	N	0	N	00	N
129	20241008	160458	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7220	-70	5	-0.96	578210420	79776	64.16	7300	7340	7190	9470	5110	7290	7247.83	1.81	0	-10200	7470	7380	7260	7170	7050	7425	7215	131	2180	500	5240	10	1	26200025	1892	-232.90	0.88	12	0.30	-31.00	8162.00	13240	20240513	-45.47	6410	20240909	12.64	13240	-45.47	20240513	6410	12.64	20240909	13240	-45.47	20240513	6410	12.64	20240909	4.82	N	042370	500	131 억		473478	N	N	0	N	00	N
130	20241008	150501	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7200	-90	5	-1.23	536434030	73983	59.50	7300	7340	7200	9470	5110	7290	7250.68	1.81	0	-11316	7470	7380	7260	7170	7050	7425	7215	131	2180	500	5240	10	1	26200025	1886	-232.26	0.88	12	0.28	-31.00	8162.00	13240	20240513	-45.62	6410	20240909	12.32	13240	-45.62	20240513	6410	12.32	20240909	13240	-45.62	20240513	6410	12.32	20240909	4.82	N	042370	500	131 억		473478	N	N	0	N	00	N
131	20241008	140500	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7240	-50	5	-0.69	473577240	65266	52.49	7300	7340	7200	9470	5110	7290	7256.02	1.81	0	-12271	7470	7380	7260	7170	7050	7425	7215	131	2180	500	5240	10	1	26200025	1897	-233.55	0.89	12	0.25	-31.00	8162.00	13240	20240513	-45.32	6410	20240909	12.95	13240	-45.32	20240513	6410	12.95	20240909	13240	-45.32	20240513	6410	12.95	20240909	4.82	N	042370	500	131 억		473478	N	N	0	N	00	N
132	20241008	130459	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7250	-40	5	-0.55	413754850	56984	45.83	7300	7340	7210	9470	5110	7290	7260.80	1.81	0	-14927	7470	7380	7260	7170	7050	7425	7215	131	2180	500	5240	10	1	26200025	1900	-233.87	0.89	12	0.22	-31.00	8162.00	13240	20240513	-45.24	6410	20240909	13.10	13240	-45.24	20240513	6410	13.10	20240909	13240	-45.24	20240513	6410	13.10	20240909	4.82	N	042370	500	131 억		473478	N	N	0	N	00	N
133	20241008	120459	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7240	-50	5	-0.69	299587010	41201	33.14	7300	7340	7220	9470	5110	7290	7271.27	1.81	0	-10973	7470	7380	7260	7170	7050	7425	7215	131	2180	500	5240	10	1	26200025	1897	-233.55	0.89	12	0.16	-31.00	8162.00	13240	20240513	-45.32	6410	20240909	12.95	13240	-45.32	20240513	6410	12.95	20240909	13240	-45.32	20240513	6410	12.95	20240909	4.82	N	042370	500	131 억		473478	N	N	0	N	00	N
134	20241008	110459	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7260	-30	5	-0.41	226249260	31080	25.00	7300	7340	7220	9470	5110	7290	7279.52	1.81	0	-7742	7470	7380	7260	7170	7050	7425	7215	131	2180	500	5240	10	1	26200025	1902	-234.19	0.89	12	0.12	-31.00	8162.00	13240	20240513	-45.17	6410	20240909	13.26	13240	-45.17	20240513	6410	13.26	20240909	13240	-45.17	20240513	6410	13.26	20240909	4.82	N	042370	500	131 억		473478	N	N	0	N	00	N
135	20241008	100501	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7290	0	3	0.00	107609050	14811	11.91	7300	7330	7220	9470	5110	7290	7265.18	1.81	0	-1701	7470	7380	7260	7170	7050	7425	7215	131	2180	500	5240	10	1	26200025	1910	-235.16	0.89	12	0.06	-31.00	8162.00	13240	20240513	-44.94	6410	20240909	13.73	13240	-44.94	20240513	6410	13.73	20240909	13240	-44.94	20240513	6410	13.73	20240909	4.82	N	042370	500	131 억		473478	N	N	0	N	00	N
136	20241008	090458	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7250	-40	5	-0.55	35657320	4898	3.94	7300	7330	7250	9470	5110	7290	7279.59	1.81	0	-2100	7470	7380	7260	7170	7050	7425	7215	131	2180	500	5240	10	1	26200025	1900	-233.87	0.89	12	0.02	-31.00	8162.00	13240	20240513	-45.24	6410	20240909	13.10	13240	-45.24	20240513	6410	13.10	20240909	13240	-45.24	20240513	6410	13.10	20240909	4.82	N	042370	500	131 억		473478	N	N	0	N	00	N
137	20241007	160456	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7290	90	2	1.25	898672120	123695	89.91	7220	7350	7140	9360	5040	7200	7265.22	1.71	0	23229	7333	7266	7193	7126	7053	7300	7160	131	2160	500	5180	10	1	26200025	1910	-235.16	0.89	12	0.47	-31.00	8162.00	13240	20240513	-44.94	6410	20240909	13.73	13240	-44.94	20240513	6410	13.73	20240909	13240	-44.94	20240513	6410	13.73	20240909	4.90	N	042370	500	131 억		447167	N	N	0	N	00	N
138	20241007	150443	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7320	120	2	1.67	793722510	109293	79.44	7220	7350	7140	9360	5040	7200	7262.34	1.71	0	19509	7333	7266	7193	7126	7053	7300	7160	131	2160	500	5180	10	1	26200025	1918	-236.13	0.90	12	0.42	-31.00	8162.00	13240	20240513	-44.71	6410	20240909	14.20	13240	-44.71	20240513	6410	14.20	20240909	13240	-44.71	20240513	6410	14.20	20240909	4.90	N	042370	500	131 억		447167	N	N	0	N	00	N
139	20241007	140502	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7330	130	2	1.81	706352630	97370	70.77	7220	7340	7140	9360	5040	7200	7254.31	1.71	0	20702	7333	7266	7193	7126	7053	7300	7160	131	2160	500	5180	10	1	26200025	1920	-236.45	0.90	12	0.37	-31.00	8162.00	13240	20240513	-44.64	6410	20240909	14.35	13240	-44.64	20240513	6410	14.35	20240909	13240	-44.64	20240513	6410	14.35	20240909	4.90	N	042370	500	131 억		447167	N	N	0	N	00	N
140	20241007	130448	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7250	50	2	0.69	446715920	61817	44.93	7220	7270	7140	9360	5040	7200	7226.43	1.71	0	11461	7333	7266	7193	7126	7053	7300	7160	131	2160	500	5180	10	1	26200025	1900	-233.87	0.89	12	0.24	-31.00	8162.00	13240	20240513	-45.24	6410	20240909	13.10	13240	-45.24	20240513	6410	13.10	20240909	13240	-45.24	20240513	6410	13.10	20240909	4.90	N	042370	500	131 억		447167	N	N	0	N	00	N
141	20241007	120520	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7240	40	2	0.56	364075460	50424	36.65	7220	7260	7140	9360	5040	7200	7220.28	1.71	0	8606	7333	7266	7193	7126	7053	7300	7160	131	2160	500	5180	10	1	26200025	1897	-233.55	0.89	12	0.19	-31.00	8162.00	13240	20240513	-45.32	6410	20240909	12.95	13240	-45.32	20240513	6410	12.95	20240909	13240	-45.32	20240513	6410	12.95	20240909	4.90	N	042370	500	131 억		447167	N	N	0	N	00	N
142	20241007	110442	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7250	50	2	0.69	289383920	40123	29.16	7220	7250	7140	9360	5040	7200	7212.42	1.71	0	1650	7333	7266	7193	7126	7053	7300	7160	131	2160	500	5180	10	1	26200025	1900	-233.87	0.89	12	0.15	-31.00	8162.00	13240	20240513	-45.24	6410	20240909	13.10	13240	-45.24	20240513	6410	13.10	20240909	13240	-45.24	20240513	6410	13.10	20240909	4.90	N	042370	500	131 억		447167	N	N	0	N	00	N
143	20241007	100441	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7250	50	2	0.69	197543430	27429	19.94	7220	7250	7140	9360	5040	7200	7201.99	1.71	0	-1652	7333	7266	7193	7126	7053	7300	7160	131	2160	500	5180	10	1	26200025	1900	-233.87	0.89	12	0.10	-31.00	8162.00	13240	20240513	-45.24	6410	20240909	13.10	13240	-45.24	20240513	6410	13.10	20240909	13240	-45.24	20240513	6410	13.10	20240909	4.90	N	042370	500	131 억		447167	N	N	0	N	00	N
144	20241007	090422	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7210	10	2	0.14	19229720	2670	1.94	7220	7230	7180	9360	5040	7200	7202.14	1.71	0	-1468	7333	7266	7193	7126	7053	7300	7160	131	2160	500	5180	10	1	26200025	1889	-232.58	0.88	12	0.01	-31.00	8162.00	13240	20240513	-45.54	6410	20240909	12.48	13240	-45.54	20240513	6410	12.48	20240909	13240	-45.54	20240513	6410	12.48	20240909	4.90	N	042370	500	131 억		447167	N	N	0	N	00	N
145	20241004	160428	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7200	10	2	0.14	984156580	136822	80.69	7190	7260	7120	9340	5040	7190	7192.97	1.63	0	22563	7390	7290	7210	7110	7030	7250	7070	131	2150	500	5170	10	1	26200025	1886	-232.26	0.88	12	0.52	-31.00	8162.00	13240	20240513	-45.62	6410	20240909	12.32	13240	-45.62	20240513	6410	12.32	20240909	13240	-45.62	20240513	6410	12.32	20240909	4.84	N	042370	500	131 억		427510	N	N	43	N	00	N
146	20241004	150431	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7210	20	2	0.28	926093160	128746	75.93	7190	7260	7120	9340	5040	7190	7193.18	1.63	0	21628	7390	7290	7210	7110	7030	7250	7070	131	2150	500	5170	10	1	26200025	1889	-232.58	0.88	12	0.49	-31.00	8162.00	13240	20240513	-45.54	6410	20240909	12.48	13240	-45.54	20240513	6410	12.48	20240909	13240	-45.54	20240513	6410	12.48	20240909	4.84	N	042370	500	131 억		427510	N	N	43	N	00	N
147	20241004	140432	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7210	20	2	0.28	759637870	105585	62.27	7190	7260	7120	9340	5040	7190	7194.56	1.63	0	11395	7390	7290	7210	7110	7030	7250	7070	131	2150	500	5170	10	1	26200025	1889	-232.58	0.88	12	0.40	-31.00	8162.00	13240	20240513	-45.54	6410	20240909	12.48	13240	-45.54	20240513	6410	12.48	20240909	13240	-45.54	20240513	6410	12.48	20240909	4.84	N	042370	500	131 억		427510	N	N	43	N	00	N
148	20241004	130432	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7220	30	2	0.42	713395570	99151	58.48	7190	7260	7120	9340	5040	7190	7195.04	1.63	0	9897	7390	7290	7210	7110	7030	7250	7070	131	2150	500	5170	10	1	26200025	1892	-232.90	0.88	12	0.38	-31.00	8162.00	13240	20240513	-45.47	6410	20240909	12.64	13240	-45.47	20240513	6410	12.64	20240909	13240	-45.47	20240513	6410	12.64	20240909	4.84	N	042370	500	131 억		427510	N	N	43	N	00	N
149	20241004	120430	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7230	40	2	0.56	625065390	86901	51.25	7190	7260	7120	9340	5040	7190	7192.84	1.63	0	9025	7390	7290	7210	7110	7030	7250	7070	131	2150	500	5170	10	1	26200025	1894	-233.23	0.89	12	0.33	-31.00	8162.00	13240	20240513	-45.39	6410	20240909	12.79	13240	-45.39	20240513	6410	12.79	20240909	13240	-45.39	20240513	6410	12.79	20240909	4.84	N	042370	500	131 억		427510	N	N	43	N	00	N
150	20241004	110430	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7230	40	2	0.56	570518370	79363	46.81	7190	7260	7120	9340	5040	7190	7188.72	1.63	0	6093	7390	7290	7210	7110	7030	7250	7070	131	2150	500	5170	10	1	26200025	1894	-233.23	0.89	12	0.30	-31.00	8162.00	13240	20240513	-45.39	6410	20240909	12.79	13240	-45.39	20240513	6410	12.79	20240909	13240	-45.39	20240513	6410	12.79	20240909	4.84	N	042370	500	131 억		427510	N	N	43	N	00	N
151	20241004	100426	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7210	20	2	0.28	361101990	50396	29.72	7190	7240	7120	9340	5040	7190	7165.29	1.63	0	-2702	7390	7290	7210	7110	7030	7250	7070	131	2150	500	5170	10	1	26200025	1889	-232.58	0.88	12	0.19	-31.00	8162.00	13240	20240513	-45.54	6410	20240909	12.48	13240	-45.54	20240513	6410	12.48	20240909	13240	-45.54	20240513	6410	12.48	20240909	4.84	N	042370	500	131 억		427510	N	N	43	N	00	N
152	20241004	090426	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7240	50	2	0.70	77745500	10807	6.37	7190	7240	7180	9340	5040	7190	7194.00	1.63	0	7371	7390	7290	7210	7110	7030	7250	7070	131	2150	500	5170	10	1	26200025	1897	-233.55	0.89	12	0.04	-31.00	8162.00	13240	20240513	-45.32	6410	20240909	12.95	13240	-45.32	20240513	6410	12.95	20240909	13240	-45.32	20240513	6410	12.95	20240909	4.84	N	042370	500	131 억		427510	N	N	43	N	00	N
153	20241002	160426	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7190	-130	5	-1.78	1219700150	169175	92.97	7300	7310	7130	9510	5130	7320	7209.34	1.56	0	19550	7626	7472	7396	7242	7166	7435	7205	131	2190	500	5270	10	1	26200025	1884	-231.94	0.88	12	0.65	-31.00	8162.00	13240	20240513	-45.69	6410	20240909	12.17	13240	-45.69	20240513	6410	12.17	20240909	13240	-45.69	20240513	6410	12.17	20240909	4.84	N	042370	500	131 억		409103	N	N	43	N	00	N
154	20241002	150433	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7200	-120	5	-1.64	1132497610	157046	86.31	7300	7310	7130	9510	5130	7320	7210.86	1.56	0	14517	7626	7472	7396	7242	7166	7435	7205	131	2190	500	5270	10	1	26200025	1886	-232.26	0.88	12	0.60	-31.00	8162.00	13240	20240513	-45.62	6410	20240909	12.32	13240	-45.62	20240513	6410	12.32	20240909	13240	-45.62	20240513	6410	12.32	20240909	4.84	N	042370	500	131 억		409103	N	N	386	N	00	N
155	20241002	140431	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7230	-90	5	-1.23	914026620	126669	69.61	7300	7310	7130	9510	5130	7320	7215.41	1.56	0	8643	7626	7472	7396	7242	7166	7435	7205	131	2190	500	5270	10	1	26200025	1894	-233.23	0.89	12	0.48	-31.00	8162.00	13240	20240513	-45.39	6410	20240909	12.79	13240	-45.39	20240513	6410	12.79	20240909	13240	-45.39	20240513	6410	12.79	20240909	4.84	N	042370	500	131 억		409103	N	N	386	N	00	N
156	20241002	130429	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7300	-20	5	-0.27	815383650	113036	62.12	7300	7310	7130	9510	5130	7320	7212.96	1.56	0	4270	7626	7472	7396	7242	7166	7435	7205	131	2190	500	5270	10	1	26200025	1913	-235.48	0.89	12	0.43	-31.00	8162.00	13240	20240513	-44.86	6410	20240909	13.88	13240	-44.86	20240513	6410	13.88	20240909	13240	-44.86	20240513	6410	13.88	20240909	4.84	N	042370	500	131 억		409103	N	N	386	N	00	N
157	20241002	120425	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7260	-60	5	-0.82	717691020	99625	54.75	7300	7300	7130	9510	5130	7320	7203.28	1.56	0	2149	7626	7472	7396	7242	7166	7435	7205	131	2190	500	5270	10	1	26200025	1902	-234.19	0.89	12	0.38	-31.00	8162.00	13240	20240513	-45.17	6410	20240909	13.26	13240	-45.17	20240513	6410	13.26	20240909	13240	-45.17	20240513	6410	13.26	20240909	4.84	N	042370	500	131 억		409103	N	N	386	N	00	N
158	20241002	110421	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7260	-60	5	-0.82	636768900	88492	48.63	7300	7300	7130	9510	5130	7320	7195.00	1.56	0	-6293	7626	7472	7396	7242	7166	7435	7205	131	2190	500	5270	10	1	26200025	1902	-234.19	0.89	12	0.34	-31.00	8162.00	13240	20240513	-45.17	6410	20240909	13.26	13240	-45.17	20240513	6410	13.26	20240909	13240	-45.17	20240513	6410	13.26	20240909	4.84	N	042370	500	131 억		409103	N	N	386	N	00	N
159	20241002	100420	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7200	-120	5	-1.64	507220590	70584	38.79	7300	7300	7130	9510	5130	7320	7185.00	1.56	0	-15666	7626	7472	7396	7242	7166	7435	7205	131	2190	500	5270	10	1	26200025	1886	-232.26	0.88	12	0.27	-31.00	8162.00	13240	20240513	-45.62	6410	20240909	12.32	13240	-45.62	20240513	6410	12.32	20240909	13240	-45.62	20240513	6410	12.32	20240909	4.84	N	042370	500	131 억		409103	N	N	386	N	00	N
160	20241002	090419	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7160	-160	5	-2.19	124339680	17201	9.45	7300	7300	7160	9510	5130	7320	7225.61	1.56	0	-8077	7626	7472	7396	7242	7166	7435	7205	131	2190	500	5270	10	1	26200025	1876	-230.97	0.88	12	0.07	-31.00	8162.00	13240	20240513	-45.92	6410	20240909	11.70	13240	-45.92	20240513	6410	11.70	20240909	13240	-45.92	20240513	6410	11.70	20240909	4.84	N	042370	500	131 억		409103	N	N	386	N	00	N